Kronos-master/data/XSHG_5min_600977.csv

timestamps	open	high	low	close	volume	amount
2024-06-18 11:15:00	11.27	11.28	11.26	11.27	379.0	427161.0
2024-06-18 11:20:00	11.27	11.28	11.27	11.27	277.0	312192.0
2024-06-18 11:25:00	11.27	11.27	11.26	11.27	380.0	427954.0
2024-06-18 11:30:00	11.26	11.27	11.26	11.27	761.0	856971.0
2024-06-18 13:05:00	11.27	11.27	11.25	11.26	1439.0	1620733.0
2024-06-18 13:10:00	11.26	11.26	11.25	11.25	529.0	595311.0
2024-06-18 13:15:00	11.26	11.27	11.25	11.26	389.0	438017.0
2024-06-18 13:20:00	11.26	11.32	11.26	11.32	4459.0	5037553.0
2024-06-18 13:25:00	11.32	11.32	11.3	11.31	2551.0	2886053.0
2024-06-18 13:30:00	11.31	11.33	11.3	11.32	1185.0	1340985.0
2024-06-18 13:35:00	11.32	11.33	11.31	11.32	1296.0	1467314.0
2024-06-18 13:40:00	11.33	11.33	11.3	11.3	1229.0	1390698.0
2024-06-18 13:45:00	11.31	11.31	11.3	11.3	568.0	641846.0
2024-06-18 13:50:00	11.3	11.32	11.3	11.31	1168.0	1321141.0
2024-06-18 13:55:00	11.31	11.31	11.29	11.29	867.0	979738.0
2024-06-18 14:00:00	11.3	11.3	11.28	11.29	1026.0	1158037.0
2024-06-18 14:05:00	11.28	11.3	11.28	11.29	752.0	849034.0
2024-06-18 14:10:00	11.29	11.3	11.28	11.29	284.0	320630.0
2024-06-18 14:15:00	11.29	11.3	11.29	11.29	485.0	547861.0
2024-06-18 14:20:00	11.29	11.3	11.29	11.29	246.0	277867.0
2024-06-18 14:25:00	11.3	11.3	11.29	11.3	188.0	212415.0
2024-06-18 14:30:00	11.29	11.31	11.29	11.3	469.0	529984.0
2024-06-18 14:35:00	11.3	11.31	11.29	11.3	935.0	1057044.0
2024-06-18 14:40:00	11.3	11.32	11.3	11.31	978.0	1106460.0
2024-06-18 14:45:00	11.32	11.32	11.31	11.31	524.0	592817.0
2024-06-18 14:50:00	11.32	11.33	11.31	11.31	1758.0	1990407.0
2024-06-18 14:55:00	11.31	11.33	11.31	11.31	1173.0	1327496.0
2024-06-18 15:00:00	11.31	11.32	11.31	11.32	2019.0	2284686.0
2024-06-19 09:35:00	11.36	11.37	11.32	11.35	5606.0	6361534.0
2024-06-19 09:40:00	11.35	11.35	11.3	11.3	1773.0	2006819.0
2024-06-19 09:45:00	11.31	11.34	11.31	11.33	1108.0	1254369.0
2024-06-19 09:50:00	11.34	11.35	11.31	11.33	1162.0	1316325.0
2024-06-19 09:55:00	11.33	11.34	11.31	11.31	940.0	1064577.0
2024-06-19 10:00:00	11.31	11.32	11.3	11.31	902.0	1019926.0
2024-06-19 10:05:00	11.31	11.31	11.28	11.28	1996.0	2253586.0
2024-06-19 10:10:00	11.28	11.3	11.27	11.28	1654.0	1865591.0
2024-06-19 10:15:00	11.28	11.3	11.27	11.27	1256.0	1416821.0
2024-06-19 10:20:00	11.27	11.28	11.26	11.26	1431.0	1612514.0
2024-06-19 10:25:00	11.26	11.27	11.25	11.26	1885.0	2121914.0
2024-06-19 10:30:00	11.26	11.27	11.25	11.25	631.0	710455.0
2024-06-19 10:35:00	11.25	11.27	11.25	11.26	339.0	381780.0
2024-06-19 10:40:00	11.26	11.27	11.26	11.26	659.0	742174.0
2024-06-19 10:45:00	11.26	11.27	11.25	11.26	582.0	655187.0
2024-06-19 10:50:00	11.27	11.27	11.25	11.26	846.0	952340.0
2024-06-19 10:55:00	11.26	11.27	11.24	11.24	880.0	989908.0
2024-06-19 11:00:00	11.24	11.25	11.23	11.25	1588.0	1784353.0
2024-06-19 11:05:00	11.25	11.25	11.24	11.25	268.0	301270.0
2024-06-19 11:10:00	11.24	11.25	11.23	11.23	803.0	902030.0
2024-06-19 11:15:00	11.23	11.24	11.22	11.22	760.0	853730.0
2024-06-19 11:20:00	11.23	11.23	11.22	11.23	579.0	649687.0
2024-06-19 11:25:00	11.23	11.23	11.22	11.22	330.0	370407.0
2024-06-19 11:30:00	11.22	11.24	11.22	11.22	439.0	492948.0
2024-06-19 13:05:00	11.24	11.24	11.21	11.21	2163.0	2426493.0
2024-06-19 13:10:00	11.22	11.23	11.21	11.21	1298.0	1455405.0
2024-06-19 13:15:00	11.22	11.22	11.2	11.2	969.0	1085634.0
2024-06-19 13:20:00	11.21	11.22	11.19	11.19	1506.0	1687003.0
2024-06-19 13:25:00	11.2	11.2	11.18	11.2	780.0	872818.0
2024-06-19 13:30:00	11.2	11.2	11.18	11.19	626.0	700545.0
2024-06-19 13:35:00	11.2	11.22	11.19	11.21	584.0	654510.0
2024-06-19 13:40:00	11.22	11.22	11.19	11.19	846.0	948063.0
2024-06-19 13:45:00	11.2	11.2	11.19	11.19	1161.0	1299253.0
2024-06-19 13:50:00	11.19	11.2	11.19	11.19	601.0	672581.0
2024-06-19 13:55:00	11.19	11.21	11.19	11.2	608.0	680712.0
2024-06-19 14:00:00	11.21	11.21	11.19	11.2	429.0	480088.0
2024-06-19 14:05:00	11.2	11.21	11.19	11.19	483.0	541090.0
2024-06-19 14:10:00	11.19	11.2	11.18	11.18	1202.0	1344822.0
2024-06-19 14:15:00	11.18	11.19	11.18	11.19	1254.0	1402314.0
2024-06-19 14:20:00	11.18	11.2	11.18	11.18	661.0	739534.0
2024-06-19 14:25:00	11.18	11.19	11.17	11.17	749.0	837431.0
2024-06-19 14:30:00	11.17	11.17	11.16	11.17	895.0	999475.0
2024-06-19 14:35:00	11.17	11.18	11.16	11.18	979.0	1093029.0
2024-06-19 14:40:00	11.17	11.18	11.17	11.18	371.0	414729.0
2024-06-19 14:45:00	11.18	11.19	11.17	11.17	497.0	555470.0
2024-06-19 14:50:00	11.18	11.19	11.17	11.18	1001.0	1118551.0
2024-06-19 14:55:00	11.18	11.18	11.16	11.16	1411.0	1575333.0
2024-06-19 15:00:00	11.16	11.19	11.16	11.16	2763.0	3086089.0
2024-06-20 09:35:00	11.13	11.15	11.07	11.13	3450.0	3833838.0
2024-06-20 09:40:00	11.13	11.15	11.13	11.14	1725.0	1920516.0
2024-06-20 09:45:00	11.14	11.14	11.09	11.09	2419.0	2688742.0
2024-06-20 09:50:00	11.09	11.11	11.07	11.08	2499.0	2771114.0
2024-06-20 09:55:00	11.1	11.11	11.09	11.1	1985.0	2204227.0
2024-06-20 10:00:00	11.11	11.11	11.08	11.08	661.0	733097.0
2024-06-20 10:05:00	11.08	11.08	11.06	11.07	1747.0	1934268.0
2024-06-20 10:10:00	11.08	11.1	11.08	11.1	1065.0	1180734.0
2024-06-20 10:15:00	11.09	11.1	11.06	11.06	1017.0	1126598.0
2024-06-20 10:20:00	11.07	11.08	11.04	11.06	3125.0	3457253.0
2024-06-20 10:25:00	11.06	11.07	11.06	11.07	992.0	1097960.0
2024-06-20 10:30:00	11.08	11.1	11.07	11.1	481.0	533086.0
2024-06-20 10:35:00	11.09	11.1	11.08	11.09	320.0	354944.0
2024-06-20 10:40:00	11.1	11.1	11.08	11.09	541.0	599728.0
2024-06-20 10:45:00	11.09	11.09	11.08	11.09	251.0	278128.0
2024-06-20 10:50:00	11.09	11.1	11.07	11.07	731.0	810352.0
2024-06-20 10:55:00	11.08	11.08	11.05	11.05	1405.0	1554667.0
2024-06-20 11:00:00	11.06	11.07	11.05	11.06	941.0	1040747.0
2024-06-20 11:05:00	11.05	11.07	11.05	11.05	381.0	421282.0
2024-06-20 11:10:00	11.06	11.06	11.04	11.05	781.0	862948.0
2024-06-20 11:15:00	11.05	11.05	11.04	11.05	339.0	374531.0
2024-06-20 11:20:00	11.06	11.06	11.02	11.03	2889.0	3187747.0
2024-06-20 11:25:00	11.03	11.05	11.03	11.04	577.0	636955.0
2024-06-20 11:30:00	11.04	11.05	11.02	11.03	1163.0	1282943.0
2024-06-20 13:05:00	11.02	11.04	11.01	11.04	1011.0	1114505.0
2024-06-20 13:10:00	11.04	11.04	11.0	11.01	1951.0	2149164.0
2024-06-20 13:15:00	11.01	11.02	11.0	11.02	1587.0	1746325.0
2024-06-20 13:20:00	11.02	11.02	11.0	11.0	833.0	916817.0
2024-06-20 13:25:00	11.0	11.0	10.98	11.0	2833.0	3114174.0
2024-06-20 13:30:00	10.99	10.99	10.97	10.99	2393.0	2627686.0
2024-06-20 13:35:00	10.99	10.99	10.98	10.98	803.0	882552.0
2024-06-20 13:40:00	10.98	11.0	10.98	11.0	1150.0	1263279.0
2024-06-20 13:45:00	11.0	11.03	11.0	11.01	1019.0	1122062.0
2024-06-20 13:50:00	11.02	11.03	11.0	11.03	710.0	782386.0
2024-06-20 13:55:00	11.03	11.03	11.01	11.03	388.0	427694.0
2024-06-20 14:00:00	11.01	11.02	11.01	11.02	100.0	110378.0
2024-06-20 14:05:00	11.03	11.05	11.02	11.02	1151.0	1269851.0
2024-06-20 14:10:00	11.03	11.03	11.0	11.01	840.0	925112.0
2024-06-20 14:15:00	11.01	11.01	11.0	11.0	648.0	712856.0
2024-06-20 14:20:00	11.0	11.01	10.99	11.0	691.0	760290.0
2024-06-20 14:25:00	11.0	11.01	11.0	11.01	587.0	645966.0
2024-06-20 14:30:00	11.01	11.02	11.0	11.01	659.0	725653.0
2024-06-20 14:35:00	11.02	11.02	10.99	10.99	946.0	1040515.0
2024-06-20 14:40:00	10.99	11.02	10.99	11.01	1963.0	2159046.0
2024-06-20 14:45:00	10.99	11.01	10.99	11.01	626.0	688232.0
2024-06-20 14:50:00	11.01	11.02	11.0	11.01	523.0	575829.0
2024-06-20 14:55:00	11.01	11.02	11.0	11.01	637.0	701307.0
2024-06-20 15:00:00	11.01	11.01	11.0	11.0	1376.0	1513737.0
2024-06-21 09:35:00	10.98	11.01	10.95	10.98	2649.0	2907158.0
2024-06-21 09:40:00	10.98	11.04	10.98	11.03	1901.0	2093535.0
2024-06-21 09:45:00	11.03	11.05	11.02	11.05	738.0	814164.0
2024-06-21 09:50:00	11.06	11.08	11.05	11.07	1639.0	1814054.0
2024-06-21 09:55:00	11.07	11.08	11.03	11.07	1445.0	1598150.0
2024-06-21 10:00:00	11.07	11.08	11.05	11.07	634.0	701575.0
2024-06-21 10:05:00	11.06	11.09	11.05	11.09	1222.0	1353174.0
2024-06-21 10:10:00	11.09	11.1	11.06	11.07	717.0	794627.0
2024-06-21 10:15:00	11.07	11.08	11.05	11.06	487.0	538835.0
2024-06-21 10:20:00	11.06	11.06	11.02	11.02	584.0	644683.0
2024-06-21 10:25:00	11.03	11.05	11.02	11.05	979.0	1080786.0
2024-06-21 10:30:00	11.05	11.06	11.04	11.06	1236.0	1365238.0
2024-06-21 10:35:00	11.06	11.06	11.03	11.05	342.0	377693.0
2024-06-21 10:40:00	11.05	11.06	11.04	11.06	461.0	509531.0
2024-06-21 10:45:00	11.06	11.06	11.03	11.04	394.0	435047.0
2024-06-21 10:50:00	11.04	11.05	11.03	11.05	505.0	557412.0
2024-06-21 10:55:00	11.05	11.06	11.03	11.05	728.0	804172.0
2024-06-21 11:00:00	11.05	11.05	11.03	11.04	275.0	303638.0
2024-06-21 11:05:00	11.03	11.05	11.03	11.03	260.0	286971.0
2024-06-21 11:10:00	11.03	11.04	11.02	11.04	464.0	511921.0
2024-06-21 11:15:00	11.04	11.05	11.03	11.05	493.0	544347.0
2024-06-21 11:20:00	11.05	11.06	11.04	11.05	662.0	731504.0
2024-06-21 11:25:00	11.05	11.05	11.03	11.04	312.0	344655.0
2024-06-21 11:30:00	11.04	11.06	11.04	11.04	547.0	604516.0
2024-06-21 13:05:00	11.04	11.04	11.03	11.04	360.0	397271.0
2024-06-21 13:10:00	11.04	11.04	11.02	11.03	825.0	909626.0
2024-06-21 13:15:00	11.03	11.03	11.02	11.02	285.0	314136.0
2024-06-21 13:20:00	11.02	11.05	11.02	11.05	734.0	809721.0
2024-06-21 13:25:00	11.05	11.08	11.03	11.07	982.0	1085879.0
2024-06-21 13:30:00	11.07	11.07	11.05	11.06	211.0	233313.0
2024-06-21 13:35:00	11.05	11.07	11.04	11.07	2775.0	3059822.0
2024-06-21 13:40:00	11.07	11.08	11.06	11.07	887.0	981700.0
2024-06-21 13:45:00	11.06	11.06	11.04	11.04	464.0	512905.0
2024-06-21 13:50:00	11.05	11.07	11.04	11.07	818.0	903752.0
2024-06-21 13:55:00	11.06	11.07	11.04	11.06	892.0	986208.0
2024-06-21 14:00:00	11.06	11.06	11.04	11.06	381.0	421175.0
2024-06-21 14:05:00	11.06	11.07	11.04	11.07	1200.0	1326678.0
2024-06-21 14:10:00	11.07	11.07	11.04	11.04	1830.0	2021572.0
2024-06-21 14:15:00	11.04	11.05	11.03	11.04	375.0	414093.0
2024-06-21 14:20:00	11.04	11.05	11.03	11.05	352.0	388879.0
2024-06-21 14:25:00	11.04	11.07	11.04	11.07	651.0	719623.0
2024-06-21 14:30:00	11.05	11.07	11.05	11.07	256.0	283273.0
2024-06-21 14:35:00	11.07	11.07	11.05	11.06	287.0	317430.0
2024-06-21 14:40:00	11.06	11.06	11.05	11.06	440.0	486507.0
2024-06-21 14:45:00	11.06	11.06	11.04	11.05	1263.0	1395975.0
2024-06-21 14:50:00	11.04	11.05	11.04	11.04	1068.0	1179463.0
2024-06-21 14:55:00	11.05	11.05	11.04	11.04	1384.0	1529031.0
2024-06-21 15:00:00	11.04	11.06	11.04	11.05	1374.0	1518557.0
2024-06-24 09:35:00	11.0	11.0	10.92	10.93	4093.0	4483667.0
2024-06-24 09:40:00	10.93	10.97	10.92	10.95	3212.0	3512061.0
2024-06-24 09:45:00	10.95	10.96	10.94	10.96	1298.0	1420804.0
2024-06-24 09:50:00	10.96	10.96	10.89	10.89	6825.0	7460077.0
2024-06-24 09:55:00	10.89	10.93	10.88	10.91	2557.0	2786688.0
2024-06-24 10:00:00	10.89	10.89	10.87	10.89	3179.0	3459864.0
2024-06-24 10:05:00	10.9	10.9	10.86	10.86	3257.0	3542590.0
2024-06-24 10:10:00	10.87	10.87	10.82	10.85	2953.0	3203466.0
2024-06-24 10:15:00	10.84	10.86	10.83	10.83	2526.0	2738528.0
2024-06-24 10:20:00	10.82	10.85	10.8	10.81	3692.0	3995308.0
2024-06-24 10:25:00	10.81	10.84	10.79	10.81	2544.0	2750965.0
2024-06-24 10:30:00	10.81	10.84	10.8	10.81	1475.0	1594938.0
2024-06-24 10:35:00	10.8	10.81	10.78	10.79	1369.0	1477893.0
2024-06-24 10:40:00	10.78	10.8	10.76	10.78	1532.0	1651515.0
2024-06-24 10:45:00	10.77	10.79	10.76	10.76	949.0	1021939.0
2024-06-24 10:50:00	10.75	10.76	10.73	10.75	1542.0	1657182.0
2024-06-24 10:55:00	10.75	10.77	10.74	10.76	874.0	939985.0
2024-06-24 11:00:00	10.76	10.79	10.76	10.77	546.0	588261.0
2024-06-24 11:05:00	10.77	10.79	10.76	10.76	1067.0	1149959.0
2024-06-24 11:10:00	10.77	10.79	10.76	10.78	547.0	589417.0
2024-06-24 11:15:00	10.79	10.83	10.77	10.82	1516.0	1636842.0
2024-06-24 11:20:00	10.82	10.83	10.79	10.82	717.0	775248.0
2024-06-24 11:25:00	10.82	10.84	10.8	10.83	632.0	683842.0
2024-06-24 11:30:00	10.82	10.85	10.81	10.84	718.0	778040.0
2024-06-24 13:05:00	10.84	10.85	10.82	10.82	786.0	852256.0
2024-06-24 13:10:00	10.82	10.88	10.81	10.87	1170.0	1268216.0
2024-06-24 13:15:00	10.87	10.89	10.87	10.88	1253.0	1363942.0
2024-06-24 13:20:00	10.88	10.9	10.88	10.9	663.0	722203.0
2024-06-24 13:25:00	10.88	10.9	10.87	10.88	566.0	615831.0
2024-06-24 13:30:00	10.89	10.89	10.87	10.89	231.0	251370.0
2024-06-24 13:35:00	10.89	10.89	10.87	10.89	158.0	171900.0
2024-06-24 13:40:00	10.89	10.89	10.86	10.86	337.0	366327.0
2024-06-24 13:45:00	10.87	10.87	10.85	10.85	431.0	468176.0
2024-06-24 13:50:00	10.86	10.86	10.84	10.86	567.0	615070.0
2024-06-24 13:55:00	10.85	10.86	10.83	10.84	231.0	250355.0
2024-06-24 14:00:00	10.84	10.85	10.83	10.83	302.0	327148.0
2024-06-24 14:05:00	10.83	10.86	10.83	10.85	485.0	526018.0
2024-06-24 14:10:00	10.85	10.87	10.84	10.86	480.0	521290.0
2024-06-24 14:15:00	10.87	10.87	10.83	10.84	432.0	468658.0
2024-06-24 14:20:00	10.84	10.87	10.83	10.86	1034.0	1122480.0
2024-06-24 14:25:00	10.86	10.88	10.85	10.86	1110.0	1206399.0
2024-06-24 14:30:00	10.86	10.86	10.83	10.84	548.0	593955.0
2024-06-24 14:35:00	10.84	10.85	10.82	10.85	1095.0	1185831.0
2024-06-24 14:40:00	10.84	10.85	10.8	10.81	1270.0	1373275.0
2024-06-24 14:45:00	10.81	10.83	10.79	10.81	1512.0	1633749.0
2024-06-24 14:50:00	10.81	10.83	10.78	10.8	1368.0	1477133.0
2024-06-24 14:55:00	10.8	10.8	10.78	10.79	1715.0	1850578.0
2024-06-24 15:00:00	10.79	10.8	10.78	10.8	1971.0	2127522.0
2024-06-25 09:35:00	10.78	10.86	10.78	10.84	2874.0	3109932.0
2024-06-25 09:40:00	10.84	10.84	10.79	10.81	2942.0	3183972.0
2024-06-25 09:45:00	10.8	10.82	10.79	10.8	1435.0	1549700.0
2024-06-25 09:50:00	10.79	10.82	10.77	10.82	965.0	1041231.0
2024-06-25 09:55:00	10.81	10.84	10.8	10.84	1078.0	1166544.0
2024-06-25 10:00:00	10.83	10.84	10.82	10.82	786.0	850954.0
2024-06-25 10:05:00	10.83	10.83	10.79	10.79	407.0	439813.0
2024-06-25 10:10:00	10.79	10.8	10.77	10.77	1036.0	1117023.0
2024-06-25 10:15:00	10.77	10.78	10.76	10.78	560.0	603166.0
2024-06-25 10:20:00	10.78	10.81	10.77	10.8	850.0	917452.0
2024-06-25 10:25:00	10.8	10.8	10.78	10.78	591.0	637801.0
2024-06-25 10:30:00	10.78	10.78	10.75	10.75	1049.0	1129614.0
2024-06-25 10:35:00	10.76	10.76	10.75	10.75	378.0	406524.0
2024-06-25 10:40:00	10.75	10.75	10.73	10.74	794.0	853389.0
2024-06-25 10:45:00	10.75	10.75	10.74	10.75	534.0	573806.0
2024-06-25 10:50:00	10.74	10.77	10.74	10.75	688.0	739694.0
2024-06-25 10:55:00	10.76	10.77	10.75	10.76	267.0	287269.0
2024-06-25 11:00:00	10.76	10.77	10.75	10.77	413.0	444269.0
2024-06-25 11:05:00	10.77	10.77	10.75	10.76	354.0	381125.0
2024-06-25 11:10:00	10.76	10.77	10.75	10.76	548.0	589246.0
2024-06-25 11:15:00	10.76	10.77	10.75	10.77	161.0	173244.0
2024-06-25 11:20:00	10.76	10.76	10.74	10.75	717.0	770739.0
2024-06-25 11:25:00	10.75	10.77	10.74	10.75	1060.0	1139564.0
2024-06-25 11:30:00	10.74	10.76	10.74	10.75	1763.0	1895320.0
2024-06-25 13:05:00	10.76	10.76	10.74	10.76	1084.0	1165763.0
2024-06-25 13:10:00	10.75	10.78	10.75	10.77	530.0	570865.0
2024-06-25 13:15:00	10.77	10.78	10.76	10.76	196.0	211041.0
2024-06-25 13:20:00	10.76	10.79	10.75	10.79	1804.0	1943814.0
2024-06-25 13:25:00	10.79	10.82	10.79	10.81	1035.0	1118848.0
2024-06-25 13:30:00	10.81	10.82	10.79	10.79	547.0	591019.0
2024-06-25 13:35:00	10.79	10.8	10.78	10.78	427.0	460616.0
2024-06-25 13:40:00	10.78	10.79	10.77	10.78	203.0	218877.0
2024-06-25 13:45:00	10.78	10.79	10.77	10.78	215.0	231756.0
2024-06-25 13:50:00	10.79	10.79	10.77	10.77	247.0	266268.0
2024-06-25 13:55:00	10.78	10.78	10.77	10.77	535.0	576217.0
2024-06-25 14:00:00	10.77	10.77	10.75	10.75	783.0	842646.0
2024-06-25 14:05:00	10.76	10.76	10.74	10.74	1477.0	1587487.0
2024-06-25 14:10:00	10.74	10.75	10.73	10.73	1833.0	1968273.0
2024-06-25 14:15:00	10.73	10.73	10.7	10.71	3718.0	3984256.0
2024-06-25 14:20:00	10.7	10.7	10.68	10.69	2073.0	2216308.0
2024-06-25 14:25:00	10.69	10.71	10.68	10.71	1095.0	1170831.0
2024-06-25 14:30:00	10.71	10.74	10.71	10.72	1847.0	1980159.0
2024-06-25 14:35:00	10.72	10.74	10.7	10.74	794.0	851325.0
2024-06-25 14:40:00	10.74	10.74	10.72	10.73	794.0	851965.0
2024-06-25 14:45:00	10.73	10.74	10.71	10.73	789.0	845945.0
2024-06-25 14:50:00	10.72	10.74	10.72	10.73	589.0	631873.0
2024-06-25 14:55:00	10.73	10.74	10.71	10.72	842.0	902657.0
2024-06-25 15:00:00	10.71	10.74	10.71	10.74	1360.0	1460355.0
2024-06-26 09:35:00	10.73	10.74	10.69	10.73	1885.0	2020689.0
2024-06-26 09:40:00	10.72	10.8	10.72	10.8	2518.0	2710537.0
2024-06-26 09:45:00	10.79	10.83	10.78	10.81	3320.0	3586272.0
2024-06-26 09:50:00	10.81	10.82	10.78	10.8	1598.0	1725584.0
2024-06-26 09:55:00	10.79	10.8	10.76	10.78	888.0	957446.0
2024-06-26 10:00:00	10.77	10.77	10.75	10.75	1257.0	1352415.0
2024-06-26 10:05:00	10.73	10.75	10.73	10.74	1306.0	1402518.0
2024-06-26 10:10:00	10.73	10.75	10.72	10.74	1359.0	1458216.0
2024-06-26 10:15:00	10.74	10.74	10.71	10.72	698.0	748870.0
2024-06-26 10:20:00	10.72	10.73	10.71	10.72	447.0	479240.0
2024-06-26 10:25:00	10.72	10.73	10.7	10.71	914.0	978891.0
2024-06-26 10:30:00	10.72	10.73	10.71	10.73	473.0	507032.0
2024-06-26 10:35:00	10.72	10.74	10.72	10.72	446.0	478580.0
2024-06-26 10:40:00	10.72	10.75	10.72	10.73	481.0	516539.0
2024-06-26 10:45:00	10.73	10.75	10.72	10.72	253.0	271442.0
2024-06-26 10:50:00	10.72	10.73	10.7	10.7	1425.0	1526537.0
2024-06-26 10:55:00	10.7	10.71	10.69	10.69	730.0	781014.0
2024-06-26 11:00:00	10.69	10.7	10.68	10.7	559.0	597502.0
2024-06-26 11:05:00	10.71	10.72	10.7	10.71	109.0	116781.0
2024-06-26 11:10:00	10.7	10.7	10.7	10.7	198.0	211860.0
2024-06-26 11:15:00	10.71	10.72	10.7	10.71	204.0	218628.0
2024-06-26 11:20:00	10.71	10.73	10.71	10.73	59.0	63252.0
2024-06-26 11:25:00	10.73	10.75	10.71	10.72	642.0	689040.0
2024-06-26 11:30:00	10.72	10.74	10.72	10.74	284.0	304706.0
2024-06-26 13:05:00	10.74	10.76	10.73	10.76	364.0	391056.0
2024-06-26 13:10:00	10.76	10.8	10.76	10.79	1440.0	1552878.0
2024-06-26 13:15:00	10.8	10.84	10.79	10.84	4283.0	4631720.0
2024-06-26 13:20:00	10.84	10.84	10.79	10.8	1986.0	2148668.0
2024-06-26 13:25:00	10.8	10.84	10.78	10.84	2430.0	2627411.0
2024-06-26 13:30:00	10.84	10.9	10.83	10.86	3791.0	4118709.0
2024-06-26 13:35:00	10.86	10.89	10.85	10.86	1377.0	1496493.0
2024-06-26 13:40:00	10.86	10.9	10.86	10.88	1180.0	1283888.0
2024-06-26 13:45:00	10.88	10.9	10.87	10.89	1529.0	1665466.0
2024-06-26 13:50:00	10.89	10.89	10.86	10.86	410.0	445491.0
2024-06-26 13:55:00	10.86	10.89	10.86	10.88	644.0	700660.0
2024-06-26 14:00:00	10.88	10.91	10.88	10.91	1248.0	1359552.0
2024-06-26 14:05:00	10.91	10.93	10.9	10.93	2252.0	2458953.0
2024-06-26 14:10:00	10.92	10.93	10.91	10.93	1526.0	1666662.0
2024-06-26 14:15:00	10.94	10.95	10.94	10.94	1239.0	1355751.0
2024-06-26 14:20:00	10.95	10.96	10.94	10.95	1395.0	1527981.0
2024-06-26 14:25:00	10.95	10.96	10.91	10.91	1933.0	2113366.0
2024-06-26 14:30:00	10.93	10.95	10.92	10.93	1343.0	1468562.0
2024-06-26 14:35:00	10.94	10.95	10.94	10.95	757.0	828489.0
2024-06-26 14:40:00	10.95	10.95	10.92	10.93	2880.0	3151406.0
2024-06-26 14:45:00	10.93	10.94	10.91	10.93	584.0	638099.0
2024-06-26 14:50:00	10.94	10.94	10.92	10.93	935.0	1021768.0
2024-06-26 14:55:00	10.92	10.95	10.92	10.95	1161.0	1269548.0
2024-06-26 15:00:00	10.94	10.95	10.93	10.94	1533.0	1677121.0
2024-06-27 09:35:00	10.9	10.95	10.88	10.89	3492.0	3812685.0
2024-06-27 09:40:00	10.89	10.94	10.88	10.92	1614.0	1761373.0
2024-06-27 09:45:00	10.92	10.95	10.91	10.94	1960.0	2142719.0
2024-06-27 09:50:00	10.95	10.95	10.89	10.89	1450.0	1582764.0
2024-06-27 09:55:00	10.9	10.92	10.86	10.87	1386.0	1509366.0
2024-06-27 10:00:00	10.87	10.89	10.87	10.87	773.0	840578.0
2024-06-27 10:05:00	10.86	10.87	10.83	10.84	1459.0	1583599.0
2024-06-27 10:10:00	10.84	10.86	10.83	10.85	1578.0	1710919.0
2024-06-27 10:15:00	10.85	10.85	10.83	10.83	834.0	903790.0
2024-06-27 10:20:00	10.83	10.84	10.81	10.82	1468.0	1588873.0
2024-06-27 10:25:00	10.83	10.85	10.83	10.84	626.0	678759.0
2024-06-27 10:30:00	10.84	10.84	10.83	10.84	429.0	464880.0
2024-06-27 10:35:00	10.83	10.84	10.82	10.83	571.0	618513.0
2024-06-27 10:40:00	10.83	10.84	10.82	10.82	637.0	689486.0
2024-06-27 10:45:00	10.82	10.84	10.81	10.83	767.0	829810.0
2024-06-27 10:50:00	10.84	10.85	10.83	10.83	531.0	575489.0
2024-06-27 10:55:00	10.83	10.84	10.82	10.84	1098.0	1188825.0
2024-06-27 11:00:00	10.84	10.84	10.82	10.82	990.0	1071990.0
2024-06-27 11:05:00	10.83	10.84	10.82	10.84	477.0	516567.0
2024-06-27 11:10:00	10.83	10.84	10.82	10.82	345.0	373557.0
2024-06-27 11:15:00	10.83	10.83	10.8	10.81	782.0	845658.0
2024-06-27 11:20:00	10.82	10.82	10.8	10.81	361.0	390229.0
2024-06-27 11:25:00	10.81	10.84	10.8	10.84	1289.0	1394340.0
2024-06-27 11:30:00	10.84	10.86	10.84	10.86	528.0	572640.0
2024-06-27 13:05:00	10.85	10.89	10.85	10.86	1160.0	1261480.0
2024-06-27 13:10:00	10.87	10.88	10.84	10.85	351.0	381111.0
2024-06-27 13:15:00	10.84	10.87	10.84	10.85	348.0	377656.0
2024-06-27 13:20:00	10.85	10.88	10.85	10.87	780.0	847791.0
2024-06-27 13:25:00	10.86	10.88	10.86	10.86	444.0	482768.0
2024-06-27 13:30:00	10.87	10.87	10.85	10.85	292.0	317012.0
2024-06-27 13:35:00	10.84	10.88	10.84	10.87	1277.0	1386244.0
2024-06-27 13:40:00	10.87	10.89	10.86	10.88	972.0	1058158.0
2024-06-27 13:45:00	10.88	10.9	10.88	10.88	593.0	645736.0
2024-06-27 13:50:00	10.88	10.9	10.88	10.88	426.0	464056.0
2024-06-27 13:55:00	10.88	10.89	10.87	10.89	358.0	389543.0
2024-06-27 14:00:00	10.88	10.89	10.86	10.86	356.0	387207.0
2024-06-27 14:05:00	10.87	10.87	10.85	10.87	634.0	688281.0
2024-06-27 14:10:00	10.85	10.87	10.83	10.84	611.0	662522.0
2024-06-27 14:15:00	10.84	10.87	10.84	10.84	466.0	505737.0
2024-06-27 14:20:00	10.84	10.87	10.83	10.87	339.0	367770.0
2024-06-27 14:25:00	10.87	10.88	10.86	10.87	841.0	914280.0
2024-06-27 14:30:00	10.88	10.88	10.85	10.86	184.0	199877.0
2024-06-27 14:35:00	10.87	10.88	10.85	10.86	729.0	792089.0
2024-06-27 14:40:00	10.86	10.87	10.84	10.85	872.0	946593.0
2024-06-27 14:45:00	10.84	10.85	10.82	10.83	1211.0	1310930.0
2024-06-27 14:50:00	10.83	10.85	10.82	10.84	522.0	565554.0
2024-06-27 14:55:00	10.85	10.85	10.83	10.85	1092.0	1183811.0
2024-06-27 15:00:00	10.85	10.87	10.82	10.82	1977.0	2142644.0
2024-06-28 09:35:00	10.81	10.88	10.81	10.85	4912.0	5327352.0
2024-06-28 09:40:00	10.85	10.86	10.83	10.85	895.0	970401.0
2024-06-28 09:45:00	10.86	10.9	10.85	10.88	3102.0	3374576.0
2024-06-28 09:50:00	10.88	10.91	10.85	10.89	2160.0	2350604.0
2024-06-28 09:55:00	10.89	10.92	10.89	10.91	936.0	1021115.0
2024-06-28 10:00:00	10.9	10.93	10.89	10.92	1766.0	1927493.0
2024-06-28 10:05:00	10.92	10.92	10.89	10.9	1859.0	2027228.0
2024-06-28 10:10:00	10.9	10.91	10.89	10.91	822.0	895634.0
2024-06-28 10:15:00	10.89	10.92	10.89	10.9	627.0	684177.0
2024-06-28 10:20:00	10.9	10.91	10.89	10.89	755.0	822679.0
2024-06-28 10:25:00	10.91	10.94	10.91	10.93	1589.0	1735513.0
2024-06-28 10:30:00	10.93	10.94	10.92	10.94	1229.0	1344131.0
2024-06-28 10:35:00	10.94	10.95	10.93	10.94	744.0	813853.0
2024-06-28 10:40:00	10.93	10.95	10.93	10.94	969.0	1060256.0
2024-06-28 10:45:00	10.93	10.94	10.92	10.92	380.0	415348.0
2024-06-28 10:50:00	10.93	10.93	10.92	10.93	405.0	442304.0
2024-06-28 10:55:00	10.92	10.94	10.92	10.93	876.0	956799.0
2024-06-28 11:00:00	10.93	10.95	10.92	10.95	555.0	606735.0
2024-06-28 11:05:00	10.94	10.94	10.91	10.91	520.0	568139.0
2024-06-28 11:10:00	10.91	10.91	10.88	10.89	693.0	754878.0
2024-06-28 11:15:00	10.89	10.89	10.88	10.88	417.0	453945.0
2024-06-28 11:20:00	10.88	10.9	10.88	10.89	84.0	91487.0
2024-06-28 11:25:00	10.89	10.9	10.89	10.89	206.0	224402.0
2024-06-28 11:30:00	10.9	10.91	10.88	10.9	427.0	465291.0
2024-06-28 13:05:00	10.9	10.92	10.89	10.89	730.0	795760.0
2024-06-28 13:10:00	10.88	10.89	10.86	10.86	1419.0	1542736.0
2024-06-28 13:15:00	10.86	10.87	10.83	10.83	2459.0	2666148.0
2024-06-28 13:20:00	10.83	10.84	10.81	10.83	2862.0	3097616.0
2024-06-28 13:25:00	10.82	10.83	10.8	10.8	3794.0	4101393.0
2024-06-28 13:30:00	10.8	10.81	10.78	10.78	3307.0	3568649.0
2024-06-28 13:35:00	10.78	10.85	10.78	10.84	3147.0	3402105.0
2024-06-28 13:40:00	10.84	10.84	10.82	10.82	1210.0	1310800.0
2024-06-28 13:45:00	10.82	10.85	10.82	10.84	823.0	891992.0
2024-06-28 13:50:00	10.84	10.85	10.82	10.83	713.0	772348.0
2024-06-28 13:55:00	10.83	10.84	10.82	10.83	569.0	616388.0
2024-06-28 14:00:00	10.83	10.84	10.82	10.82	303.0	328051.0
2024-06-28 14:05:00	10.82	10.82	10.8	10.82	853.0	922428.0
2024-06-28 14:10:00	10.82	10.82	10.8	10.81	541.0	584618.0
2024-06-28 14:15:00	10.81	10.81	10.78	10.78	1736.0	1872809.0
2024-06-28 14:20:00	10.78	10.78	10.75	10.76	1780.0	1916475.0
2024-06-28 14:25:00	10.76	10.76	10.73	10.75	1769.0	1900646.0
2024-06-28 14:30:00	10.75	10.76	10.74	10.75	1964.0	2112329.0
2024-06-28 14:35:00	10.75	10.76	10.74	10.76	889.0	955913.0
2024-06-28 14:40:00	10.76	10.76	10.73	10.74	1368.0	1469670.0
2024-06-28 14:45:00	10.74	10.77	10.74	10.75	1597.0	1717275.0
2024-06-28 14:50:00	10.76	10.79	10.75	10.78	2367.0	2549263.0
2024-06-28 14:55:00	10.79	10.8	10.77	10.78	1092.0	1177700.0
2024-06-28 15:00:00	10.78	10.79	10.76	10.76	1138.0	1226174.0
2024-07-01 09:35:00	10.77	10.8	10.72	10.79	1843.0	1983491.0
2024-07-01 09:40:00	10.78	10.8	10.73	10.75	2053.0	2211558.0
2024-07-01 09:45:00	10.75	10.76	10.71	10.72	2141.0	2296754.0
2024-07-01 09:50:00	10.72	10.75	10.72	10.74	422.0	453171.0
2024-07-01 09:55:00	10.74	10.77	10.73	10.74	2113.0	2271409.0
2024-07-01 10:00:00	10.74	10.76	10.74	10.75	860.0	924122.0
2024-07-01 10:05:00	10.74	10.74	10.7	10.7	2021.0	2166129.0
2024-07-01 10:10:00	10.71	10.72	10.69	10.71	1744.0	1866950.0
2024-07-01 10:15:00	10.71	10.71	10.68	10.68	966.0	1032992.0
2024-07-01 10:20:00	10.68	10.7	10.68	10.68	939.0	1003284.0
2024-07-01 10:25:00	10.68	10.69	10.66	10.67	1190.0	1270220.0
2024-07-01 10:30:00	10.67	10.71	10.66	10.71	1555.0	1661395.0
2024-07-01 10:35:00	10.71	10.71	10.68	10.69	1030.0	1101921.0
2024-07-01 10:40:00	10.7	10.71	10.68	10.68	883.0	944105.0
2024-07-01 10:45:00	10.69	10.72	10.69	10.71	1303.0	1395304.0
2024-07-01 10:50:00	10.71	10.74	10.71	10.74	470.0	504170.0
2024-07-01 10:55:00	10.74	10.79	10.72	10.78	1239.0	1332198.0
2024-07-01 11:00:00	10.78	10.8	10.76	10.79	2881.0	3104504.0
2024-07-01 11:05:00	10.79	10.8	10.78	10.78	923.0	995611.0
2024-07-01 11:10:00	10.77	10.79	10.77	10.78	856.0	922008.0
2024-07-01 11:15:00	10.78	10.82	10.78	10.81	1393.0	1504310.0
2024-07-01 11:20:00	10.82	10.82	10.8	10.8	1352.0	1461419.0
2024-07-01 11:25:00	10.82	10.83	10.81	10.82	575.0	622260.0
2024-07-01 11:30:00	10.82	10.82	10.8	10.8	329.0	355652.0
2024-07-01 13:05:00	10.81	10.85	10.8	10.85	2159.0	2335760.0
2024-07-01 13:10:00	10.85	10.86	10.84	10.84	1177.0	1277255.0
2024-07-01 13:15:00	10.84	10.86	10.84	10.85	1510.0	1638095.0
2024-07-01 13:20:00	10.85	10.89	10.85	10.88	1759.0	1911621.0
2024-07-01 13:25:00	10.88	10.9	10.87	10.88	1562.0	1699652.0
2024-07-01 13:30:00	10.88	10.89	10.87	10.88	675.0	734717.0
2024-07-01 13:35:00	10.89	10.9	10.89	10.9	852.0	928114.0
2024-07-01 13:40:00	10.9	10.9	10.86	10.88	3273.0	3561026.0
2024-07-01 13:45:00	10.89	10.89	10.88	10.89	562.0	611946.0
2024-07-01 13:50:00	10.9	10.9	10.87	10.89	930.0	1012251.0
2024-07-01 13:55:00	10.88	10.89	10.87	10.88	863.0	939220.0
2024-07-01 14:00:00	10.89	10.9	10.88	10.9	732.0	797117.0
2024-07-01 14:05:00	10.9	10.91	10.89	10.91	1105.0	1204559.0
2024-07-01 14:10:00	10.91	10.93	10.9	10.92	1160.0	1266631.0
2024-07-01 14:15:00	10.92	10.92	10.91	10.92	1205.0	1315452.0
2024-07-01 14:20:00	10.93	10.93	10.89	10.89	631.0	688207.0
2024-07-01 14:25:00	10.9	10.9	10.87	10.88	868.0	944568.0
2024-07-01 14:30:00	10.88	10.89	10.87	10.88	931.0	1012567.0
2024-07-01 14:35:00	10.89	10.9	10.88	10.89	1463.0	1593692.0
2024-07-01 14:40:00	10.89	10.9	10.89	10.9	635.0	691936.0
2024-07-01 14:45:00	10.9	10.9	10.88	10.89	1453.0	1581718.0
2024-07-01 14:50:00	10.88	10.88	10.86	10.87	1703.0	1851587.0
2024-07-01 14:55:00	10.87	10.89	10.87	10.87	1211.0	1317142.0
2024-07-01 15:00:00	10.87	10.88	10.86	10.86	1491.0	1620192.0
2024-07-02 09:35:00	10.86	10.88	10.83	10.88	2350.0	2550744.0
2024-07-02 09:40:00	10.87	10.92	10.85	10.91	2451.0	2666168.0
2024-07-02 09:45:00	10.91	10.92	10.87	10.9	1437.0	1566519.0
2024-07-02 09:50:00	10.9	10.9	10.88	10.9	1131.0	1231876.0
2024-07-02 09:55:00	10.89	10.9	10.87	10.88	962.0	1047022.0
2024-07-02 10:00:00	10.88	10.92	10.88	10.91	4629.0	5043863.0
2024-07-02 10:05:00	10.91	10.93	10.89	10.92	2042.0	2227941.0
2024-07-02 10:10:00	10.92	10.93	10.91	10.93	1417.0	1547975.0
2024-07-02 10:15:00	10.94	10.94	10.93	10.94	1455.0	1591295.0
2024-07-02 10:20:00	10.94	10.95	10.92	10.94	1895.0	2072046.0
2024-07-02 10:25:00	10.95	10.95	10.94	10.94	1225.0	1340405.0
2024-07-02 10:30:00	10.94	10.94	10.91	10.94	1871.0	2044786.0
2024-07-02 10:35:00	10.94	10.94	10.92	10.92	377.0	411965.0
2024-07-02 10:40:00	10.92	10.93	10.91	10.91	499.0	544570.0
2024-07-02 10:45:00	10.91	10.92	10.91	10.91	463.0	505263.0
2024-07-02 10:50:00	10.91	10.92	10.9	10.91	461.0	502944.0
2024-07-02 10:55:00	10.91	10.92	10.9	10.91	465.0	507185.0
2024-07-02 11:00:00	10.91	10.91	10.9	10.91	638.0	695653.0
2024-07-02 11:05:00	10.91	10.91	10.9	10.91	636.0	693330.0
2024-07-02 11:10:00	10.9	10.92	10.89	10.9	707.0	771306.0
2024-07-02 11:15:00	10.9	10.91	10.89	10.9	539.0	587560.0
2024-07-02 11:20:00	10.9	10.91	10.9	10.9	164.0	178837.0
2024-07-02 11:25:00	10.9	10.9	10.88	10.89	1739.0	1893178.0
2024-07-02 11:30:00	10.88	10.9	10.88	10.9	532.0	579222.0
2024-07-02 13:05:00	10.89	10.92	10.89	10.9	918.0	1000783.0
2024-07-02 13:10:00	10.91	10.92	10.89	10.89	304.0	331509.0
2024-07-02 13:15:00	10.9	10.92	10.9	10.91	686.0	748691.0
2024-07-02 13:20:00	10.9	10.92	10.9	10.9	525.0	572586.0
2024-07-02 13:25:00	10.9	10.9	10.89	10.89	1325.0	1443307.0
2024-07-02 13:30:00	10.9	10.91	10.89	10.9	390.0	424906.0
2024-07-02 13:35:00	10.89	10.91	10.89	10.91	242.0	263782.0
2024-07-02 13:40:00	10.91	10.92	10.9	10.92	264.0	288026.0
2024-07-02 13:45:00	10.9	10.92	10.9	10.91	504.0	549897.0
2024-07-02 13:50:00	10.91	10.92	10.9	10.91	244.0	266258.0
2024-07-02 13:55:00	10.9	10.92	10.9	10.92	319.0	347982.0
2024-07-02 14:00:00	10.92	10.93	10.9	10.93	810.0	884580.0
2024-07-02 14:05:00	10.92	10.93	10.9	10.9	1088.0	1187904.0
2024-07-02 14:10:00	10.91	10.92	10.89	10.91	335.0	365319.0
2024-07-02 14:15:00	10.9	10.91	10.9	10.9	298.0	325000.0
2024-07-02 14:20:00	10.91	10.92	10.89	10.91	680.0	741484.0
2024-07-02 14:25:00	10.9	10.91	10.89	10.89	540.0	588405.0
2024-07-02 14:30:00	10.89	10.89	10.87	10.88	880.0	957618.0
2024-07-02 14:35:00	10.88	10.89	10.86	10.87	1035.0	1125292.0
2024-07-02 14:40:00	10.86	10.89	10.86	10.89	982.0	1067704.0
2024-07-02 14:45:00	10.88	10.89	10.87	10.89	525.0	571385.0
2024-07-02 14:50:00	10.88	10.89	10.88	10.88	553.0	601783.0
2024-07-02 14:55:00	10.88	10.91	10.88	10.9	1483.0	1615999.0
2024-07-02 15:00:00	10.89	10.91	10.88	10.88	1357.0	1478047.0
2024-07-03 09:35:00	10.9	10.9	10.83	10.87	2668.0	2894960.0
2024-07-03 09:40:00	10.87	10.9	10.84	10.88	1946.0	2114180.0
2024-07-03 09:45:00	10.87	10.92	10.87	10.91	2077.0	2261673.0
2024-07-03 09:50:00	10.92	10.94	10.89	10.93	2481.0	2707589.0
2024-07-03 09:55:00	10.94	10.96	10.93	10.94	2154.0	2357499.0
2024-07-03 10:00:00	10.93	10.95	10.92	10.93	616.0	673423.0
2024-07-03 10:05:00	10.92	10.93	10.91	10.93	894.0	976005.0
2024-07-03 10:10:00	10.93	10.94	10.92	10.93	474.0	518108.0
2024-07-03 10:15:00	10.93	10.94	10.91	10.93	471.0	514682.0
2024-07-03 10:20:00	10.93	10.93	10.91	10.92	612.0	668570.0
2024-07-03 10:25:00	10.92	10.93	10.91	10.92	833.0	909668.0
2024-07-03 10:30:00	10.92	10.93	10.92	10.92	297.0	324550.0
2024-07-03 10:35:00	10.93	10.98	10.93	10.95	3374.0	3694639.0
2024-07-03 10:40:00	10.96	10.97	10.95	10.97	1358.0	1487605.0
2024-07-03 10:45:00	10.96	11.0	10.95	10.98	4770.0	5235244.0
2024-07-03 10:50:00	10.99	10.99	10.97	10.98	1261.0	1385074.0
2024-07-03 10:55:00	10.97	10.99	10.97	10.97	1781.0	1955678.0
2024-07-03 11:00:00	10.98	10.99	10.97	10.97	643.0	706141.0
2024-07-03 11:05:00	10.97	10.99	10.97	10.98	475.0	521517.0
2024-07-03 11:10:00	10.98	11.03	10.98	11.02	3665.0	4032758.0
2024-07-03 11:15:00	11.02	11.04	11.02	11.02	1743.0	1922504.0
2024-07-03 11:20:00	11.03	11.03	11.02	11.02	625.0	689271.0
2024-07-03 11:25:00	11.03	11.03	11.02	11.03	1001.0	1103543.0
2024-07-03 11:30:00	11.02	11.04	11.02	11.04	944.0	1040906.0
2024-07-03 13:05:00	11.03	11.04	11.02	11.03	1794.0	1979049.0
2024-07-03 13:10:00	11.03	11.04	11.01	11.04	1801.0	1985668.0
2024-07-03 13:15:00	11.04	11.05	11.03	11.05	1056.0	1166313.0
2024-07-03 13:20:00	11.05	11.06	11.04	11.05	955.0	1055373.0
2024-07-03 13:25:00	11.05	11.05	11.03	11.03	565.0	623412.0
2024-07-03 13:30:00	11.04	11.04	11.02	11.03	459.0	506244.0
2024-07-03 13:35:00	11.03	11.04	11.02	11.02	439.0	483979.0
2024-07-03 13:40:00	11.02	11.03	11.01	11.02	554.0	610289.0
2024-07-03 13:45:00	11.02	11.04	11.01	11.03	791.0	872429.0
2024-07-03 13:50:00	11.02	11.02	11.0	11.0	1116.0	1228673.0
2024-07-03 13:55:00	11.0	11.01	11.0	11.01	364.0	400625.0
2024-07-03 14:00:00	11.0	11.01	10.99	11.01	684.0	752139.0
2024-07-03 14:05:00	11.01	11.01	10.98	10.98	1352.0	1485817.0
2024-07-03 14:10:00	10.98	11.0	10.98	11.0	644.0	707314.0
2024-07-03 14:15:00	11.0	11.01	10.99	10.99	288.0	316750.0
2024-07-03 14:20:00	10.99	11.0	10.98	11.0	230.0	252763.0
2024-07-03 14:25:00	10.99	11.0	10.98	10.99	192.0	211087.0
2024-07-03 14:30:00	10.99	10.99	10.97	10.98	539.0	591943.0
2024-07-03 14:35:00	10.97	10.99	10.95	10.96	1520.0	1666866.0
2024-07-03 14:40:00	10.96	10.96	10.95	10.96	590.0	646263.0
2024-07-03 14:45:00	10.96	10.97	10.94	10.96	804.0	880802.0
2024-07-03 14:50:00	10.96	10.97	10.95	10.97	468.0	512907.0
2024-07-03 14:55:00	10.97	10.97	10.95	10.97	1271.0	1392839.0
2024-07-03 15:00:00	10.96	10.97	10.95	10.97	1166.0	1278675.0
2024-07-04 09:35:00	10.97	10.99	10.93	10.95	2908.0	3185297.0
2024-07-04 09:40:00	10.95	10.96	10.92	10.93	2122.0	2320994.0
2024-07-04 09:45:00	10.92	10.94	10.9	10.92	2221.0	2425223.0
2024-07-04 09:50:00	10.92	10.92	10.89	10.91	1707.0	1860848.0
2024-07-04 09:55:00	10.91	10.92	10.88	10.88	2087.0	2275084.0
2024-07-04 10:00:00	10.88	10.91	10.88	10.89	1221.0	1329311.0
2024-07-04 10:05:00	10.88	10.89	10.87	10.88	1005.0	1093321.0
2024-07-04 10:10:00	10.88	10.89	10.86	10.88	1772.0	1926686.0
2024-07-04 10:15:00	10.88	10.88	10.85	10.86	1120.0	1215925.0
2024-07-04 10:20:00	10.86	10.89	10.85	10.85	1028.0	1117315.0
2024-07-04 10:25:00	10.85	10.89	10.85	10.89	299.0	325167.0
2024-07-04 10:30:00	10.88	10.88	10.85	10.86	571.0	620344.0
2024-07-04 10:35:00	10.88	10.88	10.84	10.85	718.0	779223.0
2024-07-04 10:40:00	10.85	10.86	10.84	10.85	580.0	629634.0
2024-07-04 10:45:00	10.86	10.88	10.85	10.86	278.0	302131.0
2024-07-04 10:50:00	10.88	10.89	10.87	10.87	374.0	406773.0
2024-07-04 10:55:00	10.87	10.89	10.87	10.88	227.0	246962.0
2024-07-04 11:00:00	10.88	10.88	10.85	10.86	870.0	945393.0
2024-07-04 11:05:00	10.86	10.86	10.85	10.86	204.0	221481.0
2024-07-04 11:10:00	10.85	10.86	10.8	10.83	5286.0	5718791.0
2024-07-04 11:15:00	10.82	10.83	10.81	10.82	473.0	511678.0
2024-07-04 11:20:00	10.82	10.83	10.81	10.81	667.0	721307.0
2024-07-04 11:25:00	10.81	10.81	10.79	10.8	1105.0	1193721.0
2024-07-04 11:30:00	10.8	10.81	10.78	10.8	926.0	999458.0
2024-07-04 13:05:00	10.8	10.8	10.76	10.77	1494.0	1610863.0
2024-07-04 13:10:00	10.76	10.79	10.76	10.77	550.0	592508.0
2024-07-04 13:15:00	10.77	10.79	10.76	10.77	739.0	796143.0
2024-07-04 13:20:00	10.78	10.78	10.75	10.76	1670.0	1797548.0
2024-07-04 13:25:00	10.76	10.76	10.73	10.74	1551.0	1666356.0
2024-07-04 13:30:00	10.74	10.75	10.73	10.74	845.0	907448.0
2024-07-04 13:35:00	10.74	10.75	10.73	10.75	598.0	642714.0
2024-07-04 13:40:00	10.75	10.76	10.74	10.75	1111.0	1193679.0
2024-07-04 13:45:00	10.74	10.75	10.72	10.72	846.0	908185.0
2024-07-04 13:50:00	10.73	10.78	10.73	10.77	2348.0	2525284.0
2024-07-04 13:55:00	10.77	10.79	10.75	10.78	1835.0	1973901.0
2024-07-04 14:00:00	10.78	10.78	10.74	10.75	1611.0	1733331.0
2024-07-04 14:05:00	10.74	10.76	10.73	10.73	708.0	760666.0
2024-07-04 14:10:00	10.74	10.74	10.72	10.72	1858.0	1994322.0
2024-07-04 14:15:00	10.72	10.72	10.67	10.69	4016.0	4295928.0
2024-07-04 14:20:00	10.69	10.71	10.67	10.69	2172.0	2321910.0
2024-07-04 14:25:00	10.7	10.7	10.67	10.68	2667.0	2847859.0
2024-07-04 14:30:00	10.68	10.69	10.66	10.66	1717.0	1832183.0
2024-07-04 14:35:00	10.66	10.72	10.66	10.72	1645.0	1757163.0
2024-07-04 14:40:00	10.71	10.73	10.7	10.72	640.0	685517.0
2024-07-04 14:45:00	10.71	10.72	10.69	10.7	449.0	480879.0
2024-07-04 14:50:00	10.7	10.72	10.69	10.71	1501.0	1606579.0
2024-07-04 14:55:00	10.71	10.71	10.68	10.69	2019.0	2160223.0
2024-07-04 15:00:00	10.68	10.69	10.67	10.67	2405.0	2567338.0
2024-07-05 09:35:00	10.68	10.72	10.6	10.66	3161.0	3366769.0
2024-07-05 09:40:00	10.66	10.69	10.64	10.68	2463.0	2625213.0
2024-07-05 09:45:00	10.68	10.7	10.66	10.69	2495.0	2665274.0
2024-07-05 09:50:00	10.7	10.74	10.7	10.71	1778.0	1905634.0
2024-07-05 09:55:00	10.71	10.74	10.71	10.71	1488.0	1594736.0
2024-07-05 10:00:00	10.7	10.71	10.67	10.69	1812.0	1936095.0
2024-07-05 10:05:00	10.69	10.72	10.69	10.72	1749.0	1871469.0
2024-07-05 10:10:00	10.71	10.77	10.71	10.76	1947.0	2090957.0
2024-07-05 10:15:00	10.75	10.76	10.75	10.75	1137.0	1222993.0
2024-07-05 10:20:00	10.76	10.77	10.75	10.77	1506.0	1620865.0
2024-07-05 10:25:00	10.77	10.78	10.75	10.77	1493.0	1606745.0
2024-07-05 10:30:00	10.78	10.78	10.76	10.77	1052.0	1133115.0
2024-07-05 10:35:00	10.77	10.77	10.75	10.75	751.0	807640.0
2024-07-05 10:40:00	10.74	10.77	10.73	10.76	878.0	944093.0
2024-07-05 10:45:00	10.76	10.81	10.76	10.8	3378.0	3642878.0
2024-07-05 10:50:00	10.79	10.82	10.79	10.81	2307.0	2492394.0
2024-07-05 10:55:00	10.8	10.86	10.8	10.82	4341.0	4699027.0
2024-07-05 11:00:00	10.82	10.84	10.79	10.79	408.0	441170.0
2024-07-05 11:05:00	10.78	10.8	10.78	10.79	364.0	392802.0
2024-07-05 11:10:00	10.79	10.8	10.77	10.78	313.0	337487.0
2024-07-05 11:15:00	10.78	10.78	10.77	10.77	1081.0	1164748.0
2024-07-05 11:20:00	10.77	10.79	10.77	10.78	454.0	489356.0
2024-07-05 11:25:00	10.78	10.8	10.78	10.8	243.0	262197.0
2024-07-05 11:30:00	10.79	10.8	10.78	10.79	225.0	242796.0
2024-07-05 13:05:00	10.8	10.8	10.77	10.77	749.0	807655.0
2024-07-05 13:10:00	10.77	10.77	10.75	10.77	1738.0	1869854.0
2024-07-05 13:15:00	10.76	10.77	10.75	10.75	487.0	524031.0
2024-07-05 13:20:00	10.75	10.77	10.75	10.76	178.0	191452.0
2024-07-05 13:25:00	10.76	10.76	10.73	10.73	1402.0	1506560.0
2024-07-05 13:30:00	10.73	10.73	10.71	10.71	724.0	776165.0
2024-07-05 13:35:00	10.73	10.75	10.72	10.73	474.0	509063.0
2024-07-05 13:40:00	10.73	10.74	10.72	10.74	157.0	168488.0
2024-07-05 13:45:00	10.73	10.75	10.72	10.73	397.0	426257.0
2024-07-05 13:50:00	10.73	10.75	10.73	10.75	1288.0	1383100.0
2024-07-05 13:55:00	10.74	10.78	10.74	10.76	317.0	341254.0
2024-07-05 14:00:00	10.75	10.78	10.75	10.78	690.0	743447.0
2024-07-05 14:05:00	10.78	10.8	10.76	10.8	624.0	673278.0
2024-07-05 14:10:00	10.81	10.82	10.8	10.8	974.0	1052312.0
2024-07-05 14:15:00	10.81	10.81	10.78	10.78	506.0	546040.0
2024-07-05 14:20:00	10.8	10.8	10.77	10.77	715.0	770621.0
2024-07-05 14:25:00	10.76	10.78	10.76	10.77	277.0	298213.0
2024-07-05 14:30:00	10.77	10.78	10.76	10.76	281.0	302536.0
2024-07-05 14:35:00	10.76	10.77	10.76	10.76	387.0	416490.0
2024-07-05 14:40:00	10.76	10.77	10.76	10.76	256.0	275539.0
2024-07-05 14:45:00	10.76	10.77	10.75	10.77	291.0	313032.0
2024-07-05 14:50:00	10.77	10.77	10.75	10.77	582.0	626238.0
2024-07-05 14:55:00	10.76	10.78	10.76	10.78	887.0	955312.0
2024-07-05 15:00:00	10.78	10.78	10.77	10.78	877.0	945279.0
2024-07-08 09:35:00	10.79	10.79	10.72	10.76	1876.0	2018440.0
2024-07-08 09:40:00	10.76	10.77	10.74	10.74	1263.0	1357394.0
2024-07-08 09:45:00	10.72	10.74	10.69	10.7	3051.0	3268825.0
2024-07-08 09:50:00	10.68	10.69	10.64	10.68	3518.0	3752900.0
2024-07-08 09:55:00	10.67	10.68	10.65	10.66	1892.0	2017920.0
2024-07-08 10:00:00	10.66	10.68	10.64	10.66	1456.0	1551789.0
2024-07-08 10:05:00	10.66	10.66	10.63	10.64	2583.0	2749035.0
2024-07-08 10:10:00	10.64	10.66	10.62	10.63	2696.0	2867337.0
2024-07-08 10:15:00	10.63	10.65	10.62	10.65	858.0	912904.0
2024-07-08 10:20:00	10.65	10.65	10.62	10.62	1596.0	1696404.0
2024-07-08 10:25:00	10.63	10.64	10.62	10.62	954.0	1013744.0
2024-07-08 10:30:00	10.62	10.63	10.61	10.61	1685.0	1788394.0
2024-07-08 10:35:00	10.61	10.62	10.58	10.59	4104.0	4349515.0
2024-07-08 10:40:00	10.59	10.6	10.56	10.58	1954.0	2066674.0
2024-07-08 10:45:00	10.57	10.58	10.56	10.58	2405.0	2541312.0
2024-07-08 10:50:00	10.57	10.59	10.57	10.58	2566.0	2713309.0
2024-07-08 10:55:00	10.58	10.6	10.58	10.6	268.0	283905.0
2024-07-08 11:00:00	10.6	10.61	10.59	10.61	368.0	390201.0
2024-07-08 11:05:00	10.61	10.62	10.6	10.61	669.0	709951.0
2024-07-08 11:10:00	10.61	10.64	10.6	10.64	430.0	456618.0
2024-07-08 11:15:00	10.64	10.65	10.61	10.61	417.0	443354.0
2024-07-08 11:20:00	10.62	10.62	10.6	10.6	293.0	310772.0
2024-07-08 11:25:00	10.61	10.62	10.6	10.61	452.0	479455.0
2024-07-08 11:30:00	10.62	10.62	10.6	10.6	197.0	208974.0
2024-07-08 13:05:00	10.61	10.61	10.59	10.59	841.0	891530.0
2024-07-08 13:10:00	10.59	10.6	10.58	10.59	478.0	506142.0
2024-07-08 13:15:00	10.59	10.6	10.58	10.6	385.0	407836.0
2024-07-08 13:20:00	10.6	10.6	10.59	10.59	65.0	68868.0
2024-07-08 13:25:00	10.59	10.6	10.58	10.59	313.0	331507.0
2024-07-08 13:30:00	10.59	10.59	10.54	10.57	2369.0	2502370.0
2024-07-08 13:35:00	10.55	10.59	10.55	10.59	512.0	541240.0
2024-07-08 13:40:00	10.58	10.59	10.58	10.59	600.0	635092.0
2024-07-08 13:45:00	10.59	10.59	10.56	10.57	598.0	632597.0
2024-07-08 13:50:00	10.56	10.57	10.56	10.57	128.0	135200.0
2024-07-08 13:55:00	10.57	10.57	10.53	10.53	1943.0	2047839.0
2024-07-08 14:00:00	10.54	10.54	10.53	10.54	567.0	597378.0
2024-07-08 14:05:00	10.53	10.55	10.53	10.55	1149.0	1210370.0
2024-07-08 14:10:00	10.54	10.55	10.52	10.53	501.0	527967.0
2024-07-08 14:15:00	10.53	10.54	10.53	10.53	170.0	179111.0
2024-07-08 14:20:00	10.54	10.55	10.52	10.53	912.0	960400.0
2024-07-08 14:25:00	10.53	10.53	10.52	10.53	787.0	828251.0
2024-07-08 14:30:00	10.53	10.54	10.52	10.52	491.0	516804.0
2024-07-08 14:35:00	10.53	10.54	10.52	10.53	1049.0	1105195.0
2024-07-08 14:40:00	10.54	10.54	10.51	10.52	1191.0	1253437.0
2024-07-08 14:45:00	10.51	10.52	10.5	10.51	1641.0	1724603.0
2024-07-08 14:50:00	10.52	10.53	10.5	10.52	996.0	1047557.0
2024-07-08 14:55:00	10.53	10.55	10.52	10.54	1867.0	1967797.0
2024-07-08 15:00:00	10.55	10.55	10.53	10.54	1298.0	1368185.0
2024-07-09 09:35:00	10.53	10.62	10.53	10.57	3327.0	3519619.0
2024-07-09 09:40:00	10.58	10.61	10.56	10.61	1912.0	2021866.0
2024-07-09 09:45:00	10.6	10.62	10.57	10.58	1393.0	1476300.0
2024-07-09 09:50:00	10.56	10.6	10.55	10.57	1555.0	1643491.0
2024-07-09 09:55:00	10.57	10.59	10.54	10.55	861.0	909491.0
2024-07-09 10:00:00	10.55	10.55	10.48	10.49	1522.0	1600408.0
2024-07-09 10:05:00	10.49	10.49	10.46	10.46	2169.0	2271516.0
2024-07-09 10:10:00	10.46	10.46	10.41	10.41	3412.0	3560018.0
2024-07-09 10:15:00	10.42	10.42	10.39	10.41	2996.0	3117497.0
2024-07-09 10:20:00	10.41	10.41	10.37	10.4	2092.0	2173427.0
2024-07-09 10:25:00	10.4	10.4	10.37	10.38	1564.0	1624253.0
2024-07-09 10:30:00	10.38	10.38	10.33	10.33	3070.0	3179748.0
2024-07-09 10:35:00	10.33	10.34	10.32	10.33	3269.0	3375685.0
2024-07-09 10:40:00	10.32	10.33	10.29	10.31	4209.0	4339847.0
2024-07-09 10:45:00	10.3	10.31	10.28	10.28	1749.0	1801003.0
2024-07-09 10:50:00	10.28	10.3	10.26	10.28	2003.0	2058711.0
2024-07-09 10:55:00	10.29	10.29	10.27	10.29	1121.0	1152321.0
2024-07-09 11:00:00	10.29	10.29	10.24	10.27	2202.0	2260881.0
2024-07-09 11:05:00	10.27	10.34	10.27	10.34	1361.0	1403514.0
2024-07-09 11:10:00	10.34	10.36	10.34	10.35	1242.0	1285195.0
2024-07-09 11:15:00	10.35	10.36	10.32	10.35	1260.0	1302408.0
2024-07-09 11:20:00	10.36	10.46	10.35	10.45	3189.0	3323332.0
2024-07-09 11:25:00	10.45	10.47	10.4	10.4	2023.0	2113503.0
2024-07-09 11:30:00	10.4	10.41	10.37	10.41	534.0	555030.0
2024-07-09 13:05:00	10.4	10.46	10.4	10.46	1252.0	1307531.0
2024-07-09 13:10:00	10.46	10.47	10.43	10.44	975.0	1018822.0
2024-07-09 13:15:00	10.44	10.44	10.4	10.4	2434.0	2535575.0
2024-07-09 13:20:00	10.42	10.44	10.41	10.43	340.0	354460.0
2024-07-09 13:25:00	10.42	10.45	10.42	10.44	859.0	896813.0
2024-07-09 13:30:00	10.44	10.45	10.41	10.45	931.0	971144.0
2024-07-09 13:35:00	10.45	10.49	10.45	10.49	1330.0	1393022.0
2024-07-09 13:40:00	10.48	10.49	10.47	10.49	1090.0	1142862.0
2024-07-09 13:45:00	10.48	10.54	10.48	10.54	1861.0	1955380.0
2024-07-09 13:50:00	10.54	10.55	10.52	10.54	1949.0	2053176.0
2024-07-09 13:55:00	10.53	10.55	10.51	10.52	2865.0	3015859.0
2024-07-09 14:00:00	10.52	10.54	10.51	10.52	1025.0	1078670.0
2024-07-09 14:05:00	10.53	10.57	10.53	10.57	1519.0	1604052.0
2024-07-09 14:10:00	10.57	10.58	10.56	10.56	1369.0	1446944.0
2024-07-09 14:15:00	10.57	10.57	10.55	10.57	1367.0	1444127.0
2024-07-09 14:20:00	10.57	10.58	10.56	10.57	576.0	608714.0
2024-07-09 14:25:00	10.56	10.57	10.56	10.56	1204.0	1272133.0
2024-07-09 14:30:00	10.55	10.57	10.55	10.56	744.0	785809.0
2024-07-09 14:35:00	10.57	10.57	10.56	10.56	1162.0	1227687.0
2024-07-09 14:40:00	10.56	10.57	10.52	10.53	1375.0	1449840.0
2024-07-09 14:45:00	10.53	10.54	10.52	10.53	564.0	594052.0
2024-07-09 14:50:00	10.53	10.54	10.52	10.52	864.0	909501.0
2024-07-09 14:55:00	10.52	10.56	10.52	10.55	2702.0	2847419.0
2024-07-09 15:00:00	10.55	10.55	10.54	10.54	1159.0	1222271.0
2024-07-10 09:35:00	10.48	10.48	10.35	10.37	7327.0	7624027.0
2024-07-10 09:40:00	10.38	10.44	10.37	10.44	3427.0	3561567.0
2024-07-10 09:45:00	10.44	10.46	10.42	10.43	1839.0	1919385.0
2024-07-10 09:50:00	10.43	10.5	10.43	10.5	3730.0	3900131.0
2024-07-10 09:55:00	10.49	10.5	10.47	10.47	2522.0	2643842.0
2024-07-10 10:00:00	10.48	10.51	10.46	10.46	1508.0	1581131.0
2024-07-10 10:05:00	10.46	10.47	10.46	10.47	1008.0	1054384.0
2024-07-10 10:10:00	10.47	10.47	10.45	10.45	1695.0	1773182.0
2024-07-10 10:15:00	10.46	10.46	10.43	10.44	2095.0	2187845.0
2024-07-10 10:20:00	10.45	10.45	10.42	10.43	1326.0	1383375.0
2024-07-10 10:25:00	10.43	10.43	10.39	10.39	2020.0	2102798.0
2024-07-10 10:30:00	10.4	10.4	10.31	10.33	7663.0	7927625.0
2024-07-10 10:35:00	10.32	10.35	10.31	10.33	4948.0	5109220.0
2024-07-10 10:40:00	10.32	10.33	10.18	10.22	11024.0	11308732.0
2024-07-10 10:45:00	10.23	10.26	10.21	10.25	4788.0	4898809.0
2024-07-10 10:50:00	10.25	10.25	10.22	10.23	1916.0	1960327.0
2024-07-10 10:55:00	10.22	10.24	10.22	10.23	1679.0	1717372.0
2024-07-10 11:00:00	10.24	10.24	10.19	10.21	3998.0	4079745.0
2024-07-10 11:05:00	10.22	10.22	10.2	10.21	1206.0	1230683.0
2024-07-10 11:10:00	10.21	10.23	10.19	10.23	1522.0	1553598.0
2024-07-10 11:15:00	10.22	10.23	10.2	10.23	1236.0	1262112.0
2024-07-10 11:20:00	10.22	10.23	10.22	10.23	502.0	513275.0
2024-07-10 11:25:00	10.23	10.24	10.23	10.23	439.0	449215.0
2024-07-10 11:30:00	10.24	10.25	10.23	10.25	839.0	859406.0
2024-07-10 13:05:00	10.25	10.25	10.22	10.23	1124.0	1150912.0
2024-07-10 13:10:00	10.23	10.27	10.23	10.25	988.0	1012692.0
2024-07-10 13:15:00	10.25	10.31	10.25	10.3	1245.0	1280532.0
2024-07-10 13:20:00	10.31	10.31	10.26	10.27	985.0	1012555.0
2024-07-10 13:25:00	10.27	10.3	10.27	10.29	666.0	684428.0
2024-07-10 13:30:00	10.28	10.3	10.28	10.3	872.0	897523.0
2024-07-10 13:35:00	10.29	10.31	10.27	10.27	1014.0	1043868.0
2024-07-10 13:40:00	10.27	10.28	10.25	10.25	730.0	749619.0
2024-07-10 13:45:00	10.25	10.27	10.24	10.25	800.0	820310.0
2024-07-10 13:50:00	10.25	10.26	10.24	10.24	607.0	622273.0
2024-07-10 13:55:00	10.24	10.25	10.24	10.25	2173.0	2226728.0
2024-07-10 14:00:00	10.25	10.25	10.22	10.24	716.0	732822.0
2024-07-10 14:05:00	10.24	10.25	10.24	10.25	534.0	547038.0
2024-07-10 14:10:00	10.25	10.26	10.24	10.26	1312.0	1344641.0
2024-07-10 14:15:00	10.27	10.27	10.24	10.24	468.0	480032.0
2024-07-10 14:20:00	10.25	10.25	10.22	10.24	1692.0	1731958.0
2024-07-10 14:25:00	10.23	10.24	10.23	10.24	594.0	608098.0
2024-07-10 14:30:00	10.24	10.25	10.23	10.23	1043.0	1068429.0
2024-07-10 14:35:00	10.24	10.24	10.22	10.22	806.0	823985.0
2024-07-10 14:40:00	10.22	10.23	10.21	10.21	2392.0	2443490.0
2024-07-10 14:45:00	10.22	10.22	10.21	10.22	560.0	572084.0
2024-07-10 14:50:00	10.23	10.24	10.22	10.23	2508.0	2565081.0
2024-07-10 14:55:00	10.22	10.23	10.22	10.23	1823.0	1863991.0
2024-07-10 15:00:00	10.22	10.23	10.22	10.23	1693.0	1731757.0
2024-07-11 09:35:00	10.37	10.45	10.36	10.39	15451.0	16076145.0
2024-07-11 09:40:00	10.4	10.41	10.38	10.38	3316.0	3445046.0
2024-07-11 09:45:00	10.38	10.4	10.36	10.38	3623.0	3760284.0
2024-07-11 09:50:00	10.39	10.41	10.38	10.38	1804.0	1874715.0
2024-07-11 09:55:00	10.38	10.39	10.34	10.35	2627.0	2720927.0
2024-07-11 10:00:00	10.35	10.37	10.33	10.33	5360.0	5545112.0
2024-07-11 10:05:00	10.34	10.37	10.32	10.35	3118.0	3224468.0
2024-07-11 10:10:00	10.37	10.39	10.35	10.37	2541.0	2634754.0
2024-07-11 10:15:00	10.37	10.39	10.36	10.38	3289.0	3412126.0
2024-07-11 10:20:00	10.38	10.39	10.36	10.38	2615.0	2713296.0
2024-07-11 10:25:00	10.38	10.39	10.36	10.37	2505.0	2597944.0
2024-07-11 10:30:00	10.36	10.38	10.36	10.37	608.0	630535.0
2024-07-11 10:35:00	10.38	10.42	10.38	10.4	3609.0	3754553.0
2024-07-11 10:40:00	10.4	10.43	10.4	10.43	1709.0	1779939.0
2024-07-11 10:45:00	10.43	10.43	10.41	10.42	849.0	884675.0
2024-07-11 10:50:00	10.43	10.45	10.43	10.44	2267.0	2366587.0
2024-07-11 10:55:00	10.44	10.45	10.42	10.42	1657.0	1729169.0
2024-07-11 11:00:00	10.42	10.42	10.41	10.42	1027.0	1069510.0
2024-07-11 11:05:00	10.41	10.43	10.39	10.39	2318.0	2410859.0
2024-07-11 11:10:00	10.39	10.44	10.39	10.44	2385.0	2483740.0
2024-07-11 11:15:00	10.43	10.44	10.42	10.43	2234.0	2330490.0
2024-07-11 11:20:00	10.44	10.46	10.43	10.43	2098.0	2191337.0
2024-07-11 11:25:00	10.44	10.45	10.43	10.43	884.0	922938.0
2024-07-11 11:30:00	10.43	10.44	10.42	10.43	820.0	855092.0
2024-07-11 13:05:00	10.44	10.44	10.41	10.41	807.0	840857.0
2024-07-11 13:10:00	10.41	10.42	10.4	10.42	889.0	925712.0
2024-07-11 13:15:00	10.41	10.42	10.4	10.4	589.0	613095.0
2024-07-11 13:20:00	10.41	10.42	10.38	10.38	1164.0	1210140.0
2024-07-11 13:25:00	10.38	10.41	10.38	10.4	1043.0	1084039.0
2024-07-11 13:30:00	10.39	10.41	10.39	10.4	620.0	644277.0
2024-07-11 13:35:00	10.38	10.4	10.38	10.4	837.0	869493.0
2024-07-11 13:40:00	10.39	10.4	10.38	10.4	1468.0	1524782.0
2024-07-11 13:45:00	10.39	10.4	10.38	10.39	757.0	786392.0
2024-07-11 13:50:00	10.4	10.4	10.38	10.38	904.0	938948.0
2024-07-11 13:55:00	10.39	10.41	10.38	10.4	731.0	759609.0
2024-07-11 14:00:00	10.4	10.41	10.39	10.41	684.0	710669.0
2024-07-11 14:05:00	10.39	10.41	10.39	10.39	851.0	884721.0
2024-07-11 14:10:00	10.39	10.4	10.38	10.38	1533.0	1592735.0
2024-07-11 14:15:00	10.38	10.4	10.38	10.38	662.0	687339.0
2024-07-11 14:20:00	10.38	10.39	10.37	10.39	943.0	978965.0
2024-07-11 14:25:00	10.38	10.39	10.38	10.38	940.0	976071.0
2024-07-11 14:30:00	10.38	10.39	10.37	10.39	349.0	362390.0
2024-07-11 14:35:00	10.39	10.4	10.38	10.39	1748.0	1816188.0
2024-07-11 14:40:00	10.38	10.4	10.38	10.38	578.0	600427.0
2024-07-11 14:45:00	10.38	10.4	10.38	10.39	960.0	997348.0
2024-07-11 14:50:00	10.39	10.4	10.38	10.39	643.0	668252.0
2024-07-11 14:55:00	10.4	10.4	10.38	10.4	2594.0	2695804.0
2024-07-11 15:00:00	10.4	10.4	10.38	10.4	1530.0	1590637.0
2024-07-12 09:35:00	10.38	10.42	10.35	10.41	3569.0	3707440.0
2024-07-12 09:40:00	10.4	10.45	10.38	10.45	3707.0	3857691.0
2024-07-12 09:45:00	10.44	10.48	10.43	10.46	2525.0	2640921.0
2024-07-12 09:50:00	10.46	10.47	10.42	10.44	1591.0	1661426.0
2024-07-12 09:55:00	10.44	10.48	10.44	10.48	3042.0	3183222.0
2024-07-12 10:00:00	10.47	10.47	10.44	10.46	1159.0	1211614.0
2024-07-12 10:05:00	10.46	10.46	10.42	10.42	1104.0	1152444.0
2024-07-12 10:10:00	10.42	10.45	10.42	10.45	1072.0	1118806.0
2024-07-12 10:15:00	10.46	10.46	10.45	10.45	1132.0	1183301.0
2024-07-12 10:20:00	10.46	10.48	10.45	10.45	1352.0	1414504.0
2024-07-12 10:25:00	10.46	10.46	10.43	10.44	848.0	885988.0
2024-07-12 10:30:00	10.44	10.44	10.42	10.43	2063.0	2152426.0
2024-07-12 10:35:00	10.43	10.44	10.42	10.42	970.0	1011724.0
2024-07-12 10:40:00	10.42	10.43	10.4	10.41	2793.0	2908562.0
2024-07-12 10:45:00	10.4	10.42	10.4	10.42	914.0	951601.0
2024-07-12 10:50:00	10.41	10.42	10.41	10.41	1222.0	1272142.0
2024-07-12 10:55:00	10.4	10.4	10.37	10.39	1625.0	1687756.0
2024-07-12 11:00:00	10.38	10.39	10.36	10.38	2283.0	2369528.0
2024-07-12 11:05:00	10.38	10.39	10.38	10.38	549.0	570314.0
2024-07-12 11:10:00	10.39	10.39	10.37	10.38	605.0	627914.0
2024-07-12 11:15:00	10.38	10.38	10.37	10.37	315.0	326905.0
2024-07-12 11:20:00	10.37	10.38	10.36	10.36	522.0	541173.0
2024-07-12 11:25:00	10.36	10.38	10.36	10.38	411.0	426237.0
2024-07-12 11:30:00	10.38	10.38	10.36	10.37	393.0	407609.0
2024-07-12 13:05:00	10.37	10.38	10.37	10.37	766.0	794328.0
2024-07-12 13:10:00	10.38	10.38	10.37	10.38	459.0	476210.0
2024-07-12 13:15:00	10.37	10.39	10.37	10.39	445.0	462018.0
2024-07-12 13:20:00	10.39	10.39	10.36	10.37	713.0	739329.0
2024-07-12 13:25:00	10.36	10.37	10.36	10.36	226.0	234345.0
2024-07-12 13:30:00	10.36	10.37	10.36	10.37	254.0	263374.0
2024-07-12 13:35:00	10.37	10.38	10.36	10.37	1014.0	1051480.0
2024-07-12 13:40:00	10.37	10.39	10.36	10.38	1520.0	1575883.0
2024-07-12 13:45:00	10.38	10.4	10.37	10.4	717.0	744450.0
2024-07-12 13:50:00	10.4	10.41	10.39	10.41	1381.0	1437015.0
2024-07-12 13:55:00	10.41	10.45	10.41	10.44	2454.0	2560872.0
2024-07-12 14:00:00	10.44	10.44	10.42	10.44	573.0	597841.0
2024-07-12 14:05:00	10.44	10.46	10.42	10.45	2195.0	2291424.0
2024-07-12 14:10:00	10.45	10.48	10.45	10.48	3091.0	3235293.0
2024-07-12 14:15:00	10.48	10.5	10.46	10.49	2388.0	2502943.0
2024-07-12 14:20:00	10.49	10.5	10.47	10.47	1458.0	1528983.0
2024-07-12 14:25:00	10.47	10.49	10.47	10.48	515.0	539640.0
2024-07-12 14:30:00	10.47	10.47	10.44	10.45	1175.0	1228654.0
2024-07-12 14:35:00	10.47	10.47	10.42	10.42	1056.0	1101947.0
2024-07-12 14:40:00	10.43	10.44	10.41	10.43	1018.0	1060727.0
2024-07-12 14:45:00	10.44	10.44	10.41	10.41	333.0	347016.0
2024-07-12 14:50:00	10.42	10.43	10.41	10.43	601.0	626257.0
2024-07-12 14:55:00	10.43	10.43	10.42	10.42	835.0	870464.0
2024-07-12 15:00:00	10.43	10.45	10.42	10.43	2173.0	2267683.0
2024-07-15 09:35:00	10.47	10.71	10.47	10.68	19564.0	20789180.0
2024-07-15 09:40:00	10.68	10.72	10.63	10.64	10866.0	11612143.0
2024-07-15 09:45:00	10.64	10.64	10.6	10.61	3702.0	3929983.0
2024-07-15 09:50:00	10.6	10.61	10.58	10.6	3645.0	3862960.0
2024-07-15 09:55:00	10.59	10.62	10.59	10.61	2195.0	2327797.0
2024-07-15 10:00:00	10.6	10.61	10.57	10.58	2565.0	2716577.0
2024-07-15 10:05:00	10.57	10.57	10.54	10.55	2552.0	2692938.0
2024-07-15 10:10:00	10.55	10.56	10.53	10.54	2513.0	2649679.0
2024-07-15 10:15:00	10.53	10.63	10.53	10.6	4871.0	5159016.0
2024-07-15 10:20:00	10.61	10.61	10.57	10.57	1299.0	1374835.0
2024-07-15 10:25:00	10.58	10.58	10.56	10.56	1523.0	1610194.0
2024-07-15 10:30:00	10.56	10.57	10.55	10.55	543.0	573275.0
2024-07-15 10:35:00	10.55	10.55	10.52	10.53	1155.0	1216506.0
2024-07-15 10:40:00	10.53	10.55	10.53	10.54	1392.0	1466441.0
2024-07-15 10:45:00	10.54	10.54	10.52	10.52	752.0	792283.0
2024-07-15 10:50:00	10.53	10.53	10.51	10.53	866.0	911133.0
2024-07-15 10:55:00	10.52	10.53	10.51	10.52	338.0	355649.0
2024-07-15 11:00:00	10.52	10.53	10.51	10.52	1313.0	1381018.0
2024-07-15 11:05:00	10.52	10.52	10.48	10.48	1870.0	1963117.0
2024-07-15 11:10:00	10.49	10.54	10.49	10.53	1480.0	1555231.0
2024-07-15 11:15:00	10.54	10.56	10.51	10.51	1578.0	1663424.0
2024-07-15 11:20:00	10.52	10.55	10.51	10.55	1052.0	1107327.0
2024-07-15 11:25:00	10.55	10.56	10.53	10.53	649.0	684511.0
2024-07-15 11:30:00	10.54	10.54	10.51	10.54	629.0	661965.0
2024-07-15 13:05:00	10.54	10.56	10.52	10.56	1066.0	1124135.0
2024-07-15 13:10:00	10.56	10.58	10.53	10.53	1355.0	1430689.0
2024-07-15 13:15:00	10.54	10.54	10.51	10.52	832.0	875558.0
2024-07-15 13:20:00	10.52	10.53	10.51	10.52	938.0	987245.0
2024-07-15 13:25:00	10.52	10.53	10.51	10.52	299.0	314509.0
2024-07-15 13:30:00	10.51	10.52	10.51	10.52	304.0	319705.0
2024-07-15 13:35:00	10.52	10.53	10.5	10.5	1073.0	1127731.0
2024-07-15 13:40:00	10.5	10.53	10.49	10.53	1476.0	1551089.0
2024-07-15 13:45:00	10.53	10.53	10.5	10.5	1663.0	1748948.0
2024-07-15 13:50:00	10.49	10.5	10.45	10.47	3136.0	3285101.0
2024-07-15 13:55:00	10.46	10.48	10.45	10.48	851.0	890384.0
2024-07-15 14:00:00	10.48	10.51	10.47	10.5	978.0	1025134.0
2024-07-15 14:05:00	10.5	10.5	10.48	10.49	384.0	402918.0
2024-07-15 14:10:00	10.49	10.51	10.48	10.5	462.0	485007.0
2024-07-15 14:15:00	10.51	10.52	10.5	10.52	657.0	690632.0
2024-07-15 14:20:00	10.52	10.52	10.5	10.52	887.0	932741.0
2024-07-15 14:25:00	10.51	10.52	10.49	10.5	1398.0	1468094.0
2024-07-15 14:30:00	10.5	10.5	10.48	10.5	873.0	915692.0
2024-07-15 14:35:00	10.5	10.5	10.48	10.48	585.0	613793.0
2024-07-15 14:40:00	10.49	10.51	10.48	10.51	979.0	1027161.0
2024-07-15 14:45:00	10.51	10.52	10.5	10.5	1895.0	1991216.0
2024-07-15 14:50:00	10.52	10.52	10.5	10.51	1048.0	1101838.0
2024-07-15 14:55:00	10.5	10.5	10.49	10.5	1447.0	1518688.0
2024-07-15 15:00:00	10.5	10.51	10.49	10.5	1463.0	1536046.0
2024-07-16 09:35:00	10.51	10.53	10.38	10.44	7816.0	8165307.0
2024-07-16 09:40:00	10.44	10.52	10.44	10.5	3729.0	3907407.0
2024-07-16 09:45:00	10.51	10.58	10.5	10.58	3909.0	4116014.0
2024-07-16 09:50:00	10.57	10.57	10.51	10.53	2082.0	2195202.0
2024-07-16 09:55:00	10.52	10.53	10.49	10.5	1453.0	1526729.0
2024-07-16 10:00:00	10.5	10.51	10.49	10.5	947.0	994257.0
2024-07-16 10:05:00	10.5	10.51	10.49	10.5	946.0	993503.0
2024-07-16 10:10:00	10.5	10.52	10.49	10.52	1514.0	1589328.0
2024-07-16 10:15:00	10.52	10.53	10.5	10.51	619.0	650593.0
2024-07-16 10:20:00	10.51	10.51	10.48	10.48	2161.0	2267970.0
2024-07-16 10:25:00	10.48	10.49	10.46	10.46	1655.0	1733308.0
2024-07-16 10:30:00	10.46	10.48	10.45	10.47	982.0	1027034.0
2024-07-16 10:35:00	10.46	10.5	10.46	10.5	591.0	619352.0
2024-07-16 10:40:00	10.5	10.5	10.48	10.48	738.0	774260.0
2024-07-16 10:45:00	10.49	10.5	10.48	10.49	325.0	340925.0
2024-07-16 10:50:00	10.5	10.51	10.49	10.5	459.0	482009.0
2024-07-16 10:55:00	10.5	10.51	10.49	10.5	692.0	726639.0
2024-07-16 11:00:00	10.5	10.51	10.5	10.5	107.0	112396.0
2024-07-16 11:05:00	10.5	10.5	10.48	10.48	189.0	198371.0
2024-07-16 11:10:00	10.48	10.49	10.47	10.47	280.0	293366.0
2024-07-16 11:15:00	10.47	10.47	10.46	10.46	719.0	752511.0
2024-07-16 11:20:00	10.46	10.47	10.46	10.46	323.0	337876.0
2024-07-16 11:25:00	10.46	10.47	10.46	10.47	676.0	707383.0
2024-07-16 11:30:00	10.46	10.48	10.46	10.48	897.0	939113.0
2024-07-16 13:05:00	10.48	10.53	10.47	10.51	2728.0	2863349.0
2024-07-16 13:10:00	10.51	10.54	10.5	10.53	5306.0	5585616.0
2024-07-16 13:15:00	10.53	10.54	10.51	10.52	925.0	973819.0
2024-07-16 13:20:00	10.53	10.53	10.5	10.51	405.0	426035.0
2024-07-16 13:25:00	10.5	10.51	10.5	10.51	192.0	201778.0
2024-07-16 13:30:00	10.5	10.51	10.49	10.51	614.0	644670.0
2024-07-16 13:35:00	10.51	10.53	10.51	10.52	642.0	675225.0
2024-07-16 13:40:00	10.53	10.53	10.51	10.53	481.0	506078.0
2024-07-16 13:45:00	10.53	10.54	10.53	10.54	1114.0	1173596.0
2024-07-16 13:50:00	10.54	10.54	10.52	10.52	1088.0	1145952.0
2024-07-16 13:55:00	10.52	10.53	10.51	10.51	1119.0	1176370.0
2024-07-16 14:00:00	10.52	10.52	10.5	10.5	2070.0	2173949.0
2024-07-16 14:05:00	10.5	10.51	10.48	10.48	1271.0	1333599.0
2024-07-16 14:10:00	10.48	10.49	10.46	10.46	1990.0	2085511.0
2024-07-16 14:15:00	10.46	10.48	10.46	10.47	938.0	982201.0
2024-07-16 14:20:00	10.47	10.48	10.46	10.47	1406.0	1472048.0
2024-07-16 14:25:00	10.48	10.48	10.45	10.46	2145.0	2244508.0
2024-07-16 14:30:00	10.46	10.46	10.45	10.45	1142.0	1193570.0
2024-07-16 14:35:00	10.46	10.46	10.43	10.43	2160.0	2254821.0
2024-07-16 14:40:00	10.43	10.44	10.42	10.43	2385.0	2486861.0
2024-07-16 14:45:00	10.43	10.44	10.42	10.44	3285.0	3424673.0
2024-07-16 14:50:00	10.43	10.45	10.42	10.45	2194.0	2288156.0
2024-07-16 14:55:00	10.46	10.48	10.45	10.48	937.0	980316.0
2024-07-16 15:00:00	10.47	10.48	10.46	10.46	904.0	946192.0
2024-07-17 09:35:00	10.49	10.52	10.45	10.48	3110.0	3262932.0
2024-07-17 09:40:00	10.48	10.54	10.48	10.51	5297.0	5571323.0
2024-07-17 09:45:00	10.51	10.52	10.48	10.48	1542.0	1618979.0
2024-07-17 09:50:00	10.48	10.48	10.46	10.47	1200.0	1256573.0
2024-07-17 09:55:00	10.47	10.47	10.45	10.47	1463.0	1530026.0
2024-07-17 10:00:00	10.47	10.47	10.45	10.46	763.0	798037.0
2024-07-17 10:05:00	10.46	10.49	10.45	10.46	1703.0	1783315.0
2024-07-17 10:10:00	10.47	10.47	10.46	10.47	192.0	200955.0
2024-07-17 10:15:00	10.46	10.46	10.43	10.44	1858.0	1941142.0
2024-07-17 10:20:00	10.45	10.46	10.44	10.46	349.0	364627.0
2024-07-17 10:25:00	10.46	10.46	10.45	10.46	470.0	491561.0
2024-07-17 10:30:00	10.47	10.48	10.46	10.48	544.0	569752.0
2024-07-17 10:35:00	10.48	10.49	10.47	10.47	203.0	212665.0
2024-07-17 10:40:00	10.48	10.49	10.47	10.48	486.0	509440.0
2024-07-17 10:45:00	10.49	10.5	10.48	10.5	614.0	644302.0
2024-07-17 10:50:00	10.5	10.5	10.48	10.49	335.0	351435.0
2024-07-17 10:55:00	10.48	10.49	10.47	10.49	963.0	1009205.0
2024-07-17 11:00:00	10.49	10.5	10.47	10.47	1311.0	1373486.0
2024-07-17 11:05:00	10.48	10.48	10.47	10.47	225.0	235688.0
2024-07-17 11:10:00	10.49	10.5	10.47	10.5	2217.0	2323890.0
2024-07-17 11:15:00	10.49	10.52	10.49	10.51	1529.0	1605667.0
2024-07-17 11:20:00	10.51	10.56	10.5	10.55	5555.0	5852251.0
2024-07-17 11:25:00	10.55	10.58	10.55	10.56	2816.0	2974165.0
2024-07-17 11:30:00	10.55	10.57	10.54	10.56	3296.0	3477444.0
2024-07-17 13:05:00	10.56	10.56	10.54	10.55	1224.0	1291952.0
2024-07-17 13:10:00	10.55	10.56	10.53	10.54	1813.0	1911252.0
2024-07-17 13:15:00	10.54	10.55	10.54	10.55	536.0	565138.0
2024-07-17 13:20:00	10.54	10.55	10.54	10.54	987.0	1040963.0
2024-07-17 13:25:00	10.54	10.55	10.53	10.53	396.0	417059.0
2024-07-17 13:30:00	10.52	10.54	10.52	10.52	985.0	1037275.0
2024-07-17 13:35:00	10.53	10.55	10.52	10.54	726.0	764853.0
2024-07-17 13:40:00	10.54	10.55	10.53	10.54	1170.0	1233424.0
2024-07-17 13:45:00	10.53	10.54	10.53	10.54	256.0	269734.0
2024-07-17 13:50:00	10.53	10.54	10.52	10.54	2420.0	2547211.0
2024-07-17 13:55:00	10.54	10.55	10.53	10.53	1155.0	1217299.0
2024-07-17 14:00:00	10.53	10.55	10.53	10.53	2078.0	2190501.0
2024-07-17 14:05:00	10.54	10.54	10.53	10.54	2614.0	2753828.0
2024-07-17 14:10:00	10.53	10.54	10.53	10.54	432.0	455234.0
2024-07-17 14:15:00	10.53	10.54	10.53	10.54	1895.0	1997147.0
2024-07-17 14:20:00	10.54	10.54	10.53	10.54	282.0	297193.0
2024-07-17 14:25:00	10.54	10.54	10.52	10.54	887.0	934047.0
2024-07-17 14:30:00	10.53	10.55	10.53	10.54	1787.0	1883324.0
2024-07-17 14:35:00	10.54	10.55	10.53	10.54	1684.0	1774950.0
2024-07-17 14:40:00	10.54	10.54	10.53	10.54	1001.0	1054331.0
2024-07-17 14:45:00	10.54	10.54	10.53	10.53	1325.0	1395878.0
2024-07-17 14:50:00	10.54	10.54	10.53	10.54	1330.0	1401324.0
2024-07-17 14:55:00	10.54	10.54	10.52	10.53	2495.0	2627625.0
2024-07-17 15:00:00	10.53	10.53	10.51	10.51	1927.0	2025513.0
2024-07-18 09:35:00	10.53	10.53	10.42	10.45	6903.0	7230731.0
2024-07-18 09:40:00	10.45	10.48	10.44	10.45	1520.0	1589609.0
2024-07-18 09:45:00	10.45	10.47	10.44	10.44	1256.0	1312756.0
2024-07-18 09:50:00	10.44	10.44	10.41	10.42	3255.0	3392651.0
2024-07-18 09:55:00	10.42	10.42	10.37	10.41	4231.0	4396935.0
2024-07-18 10:00:00	10.41	10.43	10.4	10.42	1199.0	1248177.0
2024-07-18 10:05:00	10.42	10.48	10.42	10.42	2014.0	2103165.0
2024-07-18 10:10:00	10.42	10.43	10.4	10.41	2226.0	2318149.0
2024-07-18 10:15:00	10.41	10.43	10.4	10.41	426.0	443762.0
2024-07-18 10:20:00	10.41	10.42	10.41	10.42	488.0	508293.0
2024-07-18 10:25:00	10.41	10.42	10.4	10.4	1271.0	1322659.0
2024-07-18 10:30:00	10.42	10.45	10.41	10.44	665.0	693552.0
2024-07-18 10:35:00	10.44	10.46	10.43	10.46	1236.0	1290918.0
2024-07-18 10:40:00	10.46	10.46	10.44	10.44	596.0	622810.0
2024-07-18 10:45:00	10.44	10.45	10.43	10.44	202.0	210859.0
2024-07-18 10:50:00	10.44	10.45	10.43	10.45	407.0	424662.0
2024-07-18 10:55:00	10.44	10.45	10.43	10.45	375.0	391568.0
2024-07-18 11:00:00	10.45	10.45	10.43	10.43	647.0	675899.0
2024-07-18 11:05:00	10.43	10.45	10.42	10.42	431.0	449681.0
2024-07-18 11:10:00	10.44	10.44	10.42	10.42	635.0	661931.0
2024-07-18 11:15:00	10.42	10.43	10.41	10.42	831.0	865580.0
2024-07-18 11:20:00	10.43	10.44	10.41	10.43	778.0	810948.0
2024-07-18 11:25:00	10.43	10.43	10.41	10.41	758.0	789939.0
2024-07-18 11:30:00	10.42	10.43	10.41	10.43	438.0	456320.0
2024-07-18 13:05:00	10.42	10.44	10.41	10.44	509.0	530006.0
2024-07-18 13:10:00	10.45	10.47	10.44	10.44	1250.0	1307347.0
2024-07-18 13:15:00	10.45	10.5	10.45	10.5	1766.0	1850252.0
2024-07-18 13:20:00	10.5	10.51	10.49	10.49	1228.0	1289387.0
2024-07-18 13:25:00	10.49	10.51	10.49	10.49	702.0	736814.0
2024-07-18 13:30:00	10.5	10.5	10.49	10.5	212.0	222532.0
2024-07-18 13:35:00	10.5	10.53	10.5	10.53	1432.0	1506231.0
2024-07-18 13:40:00	10.53	10.53	10.5	10.51	1031.0	1084249.0
2024-07-18 13:45:00	10.51	10.53	10.51	10.51	1617.0	1700920.0
2024-07-18 13:50:00	10.52	10.52	10.49	10.5	873.0	917258.0
2024-07-18 13:55:00	10.5	10.51	10.49	10.5	857.0	900252.0
2024-07-18 14:00:00	10.49	10.53	10.49	10.52	1077.0	1132610.0
2024-07-18 14:05:00	10.53	10.53	10.51	10.52	363.0	381494.0
2024-07-18 14:10:00	10.51	10.52	10.5	10.5	401.0	421394.0
2024-07-18 14:15:00	10.5	10.52	10.5	10.51	1049.0	1102742.0
2024-07-18 14:20:00	10.51	10.52	10.5	10.51	788.0	828183.0
2024-07-18 14:25:00	10.52	10.52	10.5	10.52	1049.0	1102751.0
2024-07-18 14:30:00	10.51	10.53	10.51	10.53	536.0	563965.0
2024-07-18 14:35:00	10.53	10.53	10.52	10.52	366.0	385092.0
2024-07-18 14:40:00	10.52	10.52	10.5	10.51	633.0	665176.0
2024-07-18 14:45:00	10.51	10.51	10.48	10.5	912.0	956680.0
2024-07-18 14:50:00	10.49	10.5	10.49	10.5	218.0	228788.0
2024-07-18 14:55:00	10.49	10.52	10.49	10.52	3605.0	3787001.0
2024-07-18 15:00:00	10.51	10.53	10.51	10.51	2779.0	2922266.0
2024-07-19 09:35:00	10.45	10.57	10.45	10.55	6163.0	6495367.0
2024-07-19 09:40:00	10.56	10.6	10.56	10.57	4926.0	5213031.0
2024-07-19 09:45:00	10.58	10.59	10.55	10.55	1243.0	1313234.0
2024-07-19 09:50:00	10.56	10.57	10.54	10.55	1337.0	1411033.0
2024-07-19 09:55:00	10.56	10.56	10.53	10.54	1454.0	1532641.0
2024-07-19 10:00:00	10.53	10.54	10.5	10.51	1509.0	1587040.0
2024-07-19 10:05:00	10.52	10.52	10.49	10.51	1069.0	1122246.0
2024-07-19 10:10:00	10.51	10.53	10.5	10.52	872.0	917109.0
2024-07-19 10:15:00	10.53	10.54	10.52	10.52	1359.0	1431685.0
2024-07-19 10:20:00	10.52	10.53	10.51	10.52	554.0	582810.0
2024-07-19 10:25:00	10.52	10.52	10.51	10.52	166.0	174612.0
2024-07-19 10:30:00	10.51	10.52	10.5	10.51	814.0	855443.0
2024-07-19 10:35:00	10.5	10.51	10.5	10.51	605.0	635789.0
2024-07-19 10:40:00	10.52	10.52	10.51	10.52	367.0	386021.0
2024-07-19 10:45:00	10.52	10.54	10.52	10.54	508.0	534802.0
2024-07-19 10:50:00	10.54	10.56	10.53	10.55	1681.0	1773511.0
2024-07-19 10:55:00	10.54	10.56	10.54	10.56	639.0	674248.0
2024-07-19 11:00:00	10.56	10.56	10.54	10.55	189.0	199406.0
2024-07-19 11:05:00	10.55	10.57	10.55	10.56	731.0	771909.0
2024-07-19 11:10:00	10.56	10.56	10.54	10.54	470.0	495855.0
2024-07-19 11:15:00	10.55	10.56	10.55	10.56	372.0	392650.0
2024-07-19 11:20:00	10.56	10.56	10.53	10.56	1929.0	2034934.0
2024-07-19 11:25:00	10.56	10.57	10.56	10.56	599.0	632730.0
2024-07-19 11:30:00	10.56	10.56	10.55	10.56	205.0	216367.0
2024-07-19 13:05:00	10.55	10.56	10.55	10.55	1112.0	1174256.0
2024-07-19 13:10:00	10.56	10.56	10.55	10.56	982.0	1036511.0
2024-07-19 13:15:00	10.56	10.56	10.53	10.54	1049.0	1106121.0
2024-07-19 13:20:00	10.53	10.56	10.53	10.55	816.0	860713.0
2024-07-19 13:25:00	10.54	10.55	10.54	10.54	377.0	397650.0
2024-07-19 13:30:00	10.55	10.58	10.54	10.57	3272.0	3456861.0
2024-07-19 13:35:00	10.57	10.58	10.56	10.56	750.0	792588.0
2024-07-19 13:40:00	10.56	10.58	10.55	10.58	679.0	717716.0
2024-07-19 13:45:00	10.57	10.58	10.56	10.57	908.0	959813.0
2024-07-19 13:50:00	10.57	10.57	10.55	10.56	985.0	1040036.0
2024-07-19 13:55:00	10.55	10.57	10.55	10.56	1412.0	1490916.0
2024-07-19 14:00:00	10.55	10.56	10.54	10.55	467.0	492673.0
2024-07-19 14:05:00	10.54	10.56	10.54	10.55	921.0	971170.0
2024-07-19 14:10:00	10.54	10.56	10.54	10.54	604.0	637080.0
2024-07-19 14:15:00	10.55	10.56	10.53	10.56	1864.0	1965255.0
2024-07-19 14:20:00	10.56	10.57	10.55	10.57	914.0	965084.0
2024-07-19 14:25:00	10.57	10.57	10.55	10.56	627.0	662184.0
2024-07-19 14:30:00	10.55	10.55	10.54	10.55	535.0	564260.0
2024-07-19 14:35:00	10.55	10.56	10.55	10.56	543.0	572920.0
2024-07-19 14:40:00	10.55	10.57	10.54	10.57	1682.0	1775952.0
2024-07-19 14:45:00	10.56	10.57	10.55	10.57	1334.0	1408516.0
2024-07-19 14:50:00	10.56	10.58	10.55	10.58	1592.0	1682427.0
2024-07-19 14:55:00	10.58	10.58	10.57	10.58	2252.0	2380613.0
2024-07-19 15:00:00	10.58	10.59	10.57	10.58	3659.0	3871778.0
2024-07-22 09:35:00	10.57	10.6	10.52	10.54	4471.0	4718470.0
2024-07-22 09:40:00	10.53	10.53	10.45	10.47	4986.0	5227783.0
2024-07-22 09:45:00	10.47	10.48	10.43	10.44	3567.0	3727637.0
2024-07-22 09:50:00	10.43	10.47	10.41	10.46	4905.0	5114770.0
2024-07-22 09:55:00	10.46	10.46	10.45	10.45	966.0	1010351.0
2024-07-22 10:00:00	10.46	10.49	10.46	10.46	1960.0	2053052.0
2024-07-22 10:05:00	10.47	10.48	10.46	10.46	1000.0	1046668.0
2024-07-22 10:10:00	10.46	10.47	10.45	10.46	666.0	696697.0
2024-07-22 10:15:00	10.46	10.48	10.46	10.46	660.0	691030.0
2024-07-22 10:20:00	10.47	10.49	10.46	10.47	1234.0	1292054.0
2024-07-22 10:25:00	10.47	10.51	10.47	10.5	926.0	971762.0
2024-07-22 10:30:00	10.5	10.52	10.49	10.52	702.0	737690.0
2024-07-22 10:35:00	10.51	10.55	10.51	10.51	1030.0	1084519.0
2024-07-22 10:40:00	10.51	10.52	10.5	10.51	426.0	447846.0
2024-07-22 10:45:00	10.51	10.52	10.51	10.51	519.0	545592.0
2024-07-22 10:50:00	10.52	10.53	10.5	10.52	765.0	804169.0
2024-07-22 10:55:00	10.52	10.53	10.51	10.52	575.0	604815.0
2024-07-22 11:00:00	10.53	10.53	10.51	10.53	769.0	808927.0
2024-07-22 11:05:00	10.52	10.54	10.52	10.53	1321.0	1391018.0
2024-07-22 11:10:00	10.53	10.55	10.53	10.53	1367.0	1440859.0
2024-07-22 11:15:00	10.53	10.55	10.53	10.55	587.0	618390.0
2024-07-22 11:20:00	10.53	10.54	10.52	10.54	578.0	608734.0
2024-07-22 11:25:00	10.52	10.54	10.52	10.53	498.0	524206.0
2024-07-22 11:30:00	10.53	10.55	10.52	10.55	2017.0	2126333.0
2024-07-22 13:05:00	10.54	10.56	10.53	10.53	651.0	686494.0
2024-07-22 13:10:00	10.54	10.54	10.5	10.51	1071.0	1126231.0
2024-07-22 13:15:00	10.51	10.52	10.5	10.52	460.0	483148.0
2024-07-22 13:20:00	10.5	10.51	10.49	10.49	446.0	468384.0
2024-07-22 13:25:00	10.5	10.51	10.49	10.51	892.0	937056.0
2024-07-22 13:30:00	10.51	10.51	10.49	10.5	360.0	377817.0
2024-07-22 13:35:00	10.5	10.52	10.49	10.5	767.0	806112.0
2024-07-22 13:40:00	10.5	10.51	10.5	10.51	234.0	245737.0
2024-07-22 13:45:00	10.5	10.51	10.5	10.5	628.0	659641.0
2024-07-22 13:50:00	10.51	10.51	10.49	10.5	655.0	688017.0
2024-07-22 13:55:00	10.5	10.52	10.5	10.5	782.0	821795.0
2024-07-22 14:00:00	10.51	10.51	10.49	10.5	1244.0	1306153.0
2024-07-22 14:05:00	10.5	10.5	10.47	10.49	1167.0	1223545.0
2024-07-22 14:10:00	10.49	10.49	10.48	10.49	531.0	556830.0
2024-07-22 14:15:00	10.49	10.51	10.49	10.5	609.0	639354.0
2024-07-22 14:20:00	10.5	10.51	10.49	10.51	920.0	965735.0
2024-07-22 14:25:00	10.51	10.52	10.5	10.52	436.0	458320.0
2024-07-22 14:30:00	10.51	10.52	10.5	10.51	699.0	734581.0
2024-07-22 14:35:00	10.51	10.52	10.5	10.52	674.0	708563.0
2024-07-22 14:40:00	10.52	10.53	10.51	10.53	957.0	1007022.0
2024-07-22 14:45:00	10.52	10.53	10.52	10.53	520.0	547301.0
2024-07-22 14:50:00	10.53	10.54	10.52	10.54	1638.0	1724863.0
2024-07-22 14:55:00	10.54	10.54	10.53	10.54	895.0	942739.0
2024-07-22 15:00:00	10.54	10.54	10.52	10.52	1958.0	2061312.0
2024-07-23 09:35:00	10.53	10.54	10.46	10.49	2289.0	2403085.0
2024-07-23 09:40:00	10.5	10.51	10.49	10.5	749.0	786865.0
2024-07-23 09:45:00	10.5	10.51	10.49	10.49	742.0	778888.0
2024-07-23 09:50:00	10.49	10.53	10.49	10.52	706.0	742465.0
2024-07-23 09:55:00	10.52	10.52	10.49	10.5	1091.0	1145815.0
2024-07-23 10:00:00	10.49	10.5	10.47	10.47	1447.0	1517564.0
2024-07-23 10:05:00	10.47	10.48	10.46	10.47	1342.0	1404492.0
2024-07-23 10:10:00	10.48	10.48	10.45	10.47	2055.0	2150373.0
2024-07-23 10:15:00	10.45	10.47	10.45	10.46	915.0	956649.0
2024-07-23 10:20:00	10.45	10.48	10.45	10.46	769.0	804580.0
2024-07-23 10:25:00	10.46	10.48	10.46	10.46	362.0	379019.0
2024-07-23 10:30:00	10.47	10.48	10.46	10.46	1094.0	1145243.0
2024-07-23 10:35:00	10.46	10.48	10.46	10.47	755.0	790031.0
2024-07-23 10:40:00	10.48	10.48	10.46	10.47	219.0	229316.0
2024-07-23 10:45:00	10.47	10.48	10.45	10.45	1731.0	1810590.0
2024-07-23 10:50:00	10.45	10.45	10.44	10.44	364.0	380098.0
2024-07-23 10:55:00	10.44	10.45	10.42	10.43	1789.0	1865882.0
2024-07-23 11:00:00	10.44	10.44	10.42	10.42	645.0	672903.0
2024-07-23 11:05:00	10.43	10.44	10.42	10.44	269.0	280589.0
2024-07-23 11:10:00	10.44	10.44	10.43	10.44	219.0	228607.0
2024-07-23 11:15:00	10.44	10.45	10.43	10.44	350.0	365391.0
2024-07-23 11:20:00	10.44	10.44	10.43	10.44	368.0	383900.0
2024-07-23 11:25:00	10.43	10.44	10.39	10.4	4352.0	4528741.0
2024-07-23 11:30:00	10.4	10.41	10.39	10.39	1428.0	1484411.0
2024-07-23 13:05:00	10.4	10.4	10.37	10.38	1896.0	1969108.0
2024-07-23 13:10:00	10.37	10.4	10.37	10.39	1418.0	1472554.0
2024-07-23 13:15:00	10.39	10.4	10.38	10.39	611.0	634838.0
2024-07-23 13:20:00	10.39	10.4	10.37	10.37	895.0	929364.0
2024-07-23 13:25:00	10.37	10.39	10.37	10.38	1099.0	1140723.0
2024-07-23 13:30:00	10.39	10.39	10.38	10.38	538.0	558817.0
2024-07-23 13:35:00	10.38	10.39	10.38	10.38	335.0	347931.0
2024-07-23 13:40:00	10.39	10.39	10.38	10.38	904.0	938891.0
2024-07-23 13:45:00	10.38	10.39	10.38	10.38	433.0	449640.0
2024-07-23 13:50:00	10.39	10.39	10.37	10.37	1274.0	1321579.0
2024-07-23 13:55:00	10.38	10.38	10.36	10.37	755.0	782916.0
2024-07-23 14:00:00	10.37	10.38	10.36	10.38	644.0	667869.0
2024-07-23 14:05:00	10.38	10.4	10.37	10.38	938.0	973790.0
2024-07-23 14:10:00	10.38	10.39	10.38	10.38	255.0	264928.0
2024-07-23 14:15:00	10.38	10.39	10.37	10.37	927.0	961956.0
2024-07-23 14:20:00	10.37	10.38	10.36	10.37	1913.0	1983527.0
2024-07-23 14:25:00	10.37	10.37	10.36	10.36	1299.0	1346063.0
2024-07-23 14:30:00	10.36	10.37	10.35	10.36	812.0	841359.0
2024-07-23 14:35:00	10.37	10.37	10.33	10.33	1981.0	2050570.0
2024-07-23 14:40:00	10.33	10.34	10.32	10.33	1072.0	1107298.0
2024-07-23 14:45:00	10.33	10.34	10.3	10.31	2478.0	2557077.0
2024-07-23 14:50:00	10.31	10.33	10.31	10.32	1418.0	1462794.0
2024-07-23 14:55:00	10.32	10.32	10.28	10.28	3397.0	3498854.0
2024-07-23 15:00:00	10.28	10.28	10.27	10.27	2799.0	2874964.0
2024-07-24 09:35:00	10.28	10.31	10.22	10.27	4835.0	4960139.0
2024-07-24 09:40:00	10.28	10.34	10.26	10.3	4669.0	4806575.0
2024-07-24 09:45:00	10.3	10.35	10.26	10.26	2104.0	2169485.0
2024-07-24 09:50:00	10.26	10.3	10.25	10.28	1331.0	1366638.0
2024-07-24 09:55:00	10.27	10.29	10.25	10.28	2076.0	2130929.0
2024-07-24 10:00:00	10.26	10.28	10.26	10.27	794.0	815337.0
2024-07-24 10:05:00	10.26	10.28	10.25	10.25	834.0	855779.0
2024-07-24 10:10:00	10.25	10.29	10.25	10.29	1481.0	1520112.0
2024-07-24 10:15:00	10.29	10.3	10.29	10.3	765.0	787450.0
2024-07-24 10:20:00	10.3	10.3	10.28	10.29	296.0	304554.0
2024-07-24 10:25:00	10.29	10.29	10.26	10.27	678.0	696729.0
2024-07-24 10:30:00	10.26	10.26	10.25	10.25	760.0	779543.0
2024-07-24 10:35:00	10.25	10.25	10.23	10.23	790.0	808791.0
2024-07-24 10:40:00	10.23	10.24	10.21	10.22	2667.0	2726204.0
2024-07-24 10:45:00	10.22	10.24	10.22	10.22	886.0	906044.0
2024-07-24 10:50:00	10.23	10.23	10.21	10.21	1281.0	1308948.0
2024-07-24 10:55:00	10.21	10.22	10.2	10.21	2605.0	2658378.0
2024-07-24 11:00:00	10.22	10.26	10.22	10.24	2031.0	2080133.0
2024-07-24 11:05:00	10.23	10.27	10.23	10.26	938.0	961793.0
2024-07-24 11:10:00	10.26	10.26	10.23	10.25	730.0	748301.0
2024-07-24 11:15:00	10.25	10.25	10.23	10.25	381.0	390211.0
2024-07-24 11:20:00	10.25	10.27	10.24	10.26	409.0	419803.0
2024-07-24 11:25:00	10.28	10.28	10.26	10.26	377.0	387254.0
2024-07-24 11:30:00	10.26	10.3	10.26	10.29	762.0	783145.0
2024-07-24 13:05:00	10.28	10.32	10.28	10.3	1826.0	1880479.0
2024-07-24 13:10:00	10.3	10.32	10.28	10.28	535.0	551029.0
2024-07-24 13:15:00	10.29	10.3	10.28	10.28	419.0	431304.0
2024-07-24 13:20:00	10.28	10.3	10.28	10.29	444.0	456696.0
2024-07-24 13:25:00	10.28	10.3	10.27	10.27	758.0	779747.0
2024-07-24 13:30:00	10.27	10.28	10.27	10.27	534.0	548643.0
2024-07-24 13:35:00	10.27	10.29	10.27	10.28	1719.0	1766959.0
2024-07-24 13:40:00	10.27	10.28	10.27	10.27	384.0	394632.0
2024-07-24 13:45:00	10.27	10.28	10.26	10.26	803.0	824726.0
2024-07-24 13:50:00	10.26	10.29	10.26	10.27	930.0	955590.0
2024-07-24 13:55:00	10.26	10.27	10.26	10.27	365.0	374663.0
2024-07-24 14:00:00	10.26	10.3	10.26	10.29	1191.0	1224104.0
2024-07-24 14:05:00	10.3	10.3	10.27	10.28	643.0	661236.0
2024-07-24 14:10:00	10.28	10.29	10.27	10.27	507.0	521308.0
2024-07-24 14:15:00	10.27	10.27	10.25	10.25	638.0	654960.0
2024-07-24 14:20:00	10.25	10.26	10.24	10.24	621.0	636337.0
2024-07-24 14:25:00	10.24	10.25	10.24	10.24	708.0	725072.0
2024-07-24 14:30:00	10.23	10.24	10.23	10.24	816.0	835279.0
2024-07-24 14:35:00	10.24	10.24	10.22	10.23	773.0	790798.0
2024-07-24 14:40:00	10.23	10.24	10.2	10.21	2472.0	2523945.0
2024-07-24 14:45:00	10.22	10.25	10.21	10.24	1751.0	1791836.0
2024-07-24 14:50:00	10.23	10.24	10.21	10.21	1099.0	1123861.0
2024-07-24 14:55:00	10.22	10.23	10.2	10.2	1448.0	1478756.0
2024-07-24 15:00:00	10.2	10.22	10.2	10.22	1297.0	1324662.0
2024-07-25 09:35:00	10.2	10.22	10.13	10.19	3168.0	3222564.0
2024-07-25 09:40:00	10.18	10.21	10.15	10.21	2458.0	2500748.0
2024-07-25 09:45:00	10.2	10.24	10.19	10.19	912.0	931541.0
2024-07-25 09:50:00	10.19	10.22	10.17	10.17	786.0	801188.0
2024-07-25 09:55:00	10.17	10.2	10.17	10.18	1266.0	1289201.0
2024-07-25 10:00:00	10.18	10.19	10.18	10.18	944.0	961330.0
2024-07-25 10:05:00	10.18	10.21	10.17	10.19	950.0	968245.0
2024-07-25 10:10:00	10.19	10.23	10.18	10.23	2199.0	2242645.0
2024-07-25 10:15:00	10.23	10.27	10.23	10.26	1258.0	1289229.0
2024-07-25 10:20:00	10.27	10.27	10.24	10.27	1074.0	1100921.0
2024-07-25 10:25:00	10.26	10.29	10.26	10.26	1285.0	1320370.0
2024-07-25 10:30:00	10.26	10.28	10.25	10.25	500.0	513354.0
2024-07-25 10:35:00	10.25	10.27	10.25	10.25	484.0	496289.0
2024-07-25 10:40:00	10.25	10.27	10.24	10.26	311.0	318695.0
2024-07-25 10:45:00	10.26	10.27	10.25	10.26	971.0	994845.0
2024-07-25 10:50:00	10.26	10.27	10.26	10.27	463.0	475271.0
2024-07-25 10:55:00	10.27	10.33	10.26	10.3	3899.0	4011716.0
2024-07-25 11:00:00	10.3	10.32	10.3	10.31	1391.0	1433451.0
2024-07-25 11:05:00	10.31	10.33	10.3	10.3	1991.0	2053576.0
2024-07-25 11:10:00	10.3	10.35	10.3	10.34	1594.0	1647117.0
2024-07-25 11:15:00	10.35	10.36	10.34	10.36	1411.0	1460293.0
2024-07-25 11:20:00	10.35	10.4	10.35	10.39	2372.0	2461581.0
2024-07-25 11:25:00	10.39	10.4	10.38	10.38	1572.0	1632376.0
2024-07-25 11:30:00	10.38	10.4	10.38	10.39	2290.0	2379362.0
2024-07-25 13:05:00	10.39	10.4	10.37	10.38	1446.0	1501578.0
2024-07-25 13:10:00	10.37	10.37	10.34	10.34	504.0	521826.0
2024-07-25 13:15:00	10.35	10.35	10.33	10.34	526.0	543635.0
2024-07-25 13:20:00	10.33	10.35	10.33	10.33	448.0	462964.0
2024-07-25 13:25:00	10.33	10.37	10.33	10.34	1049.0	1085641.0
2024-07-25 13:30:00	10.35	10.35	10.34	10.34	238.0	246194.0
2024-07-25 13:35:00	10.34	10.34	10.32	10.33	647.0	668398.0
2024-07-25 13:40:00	10.32	10.35	10.32	10.34	636.0	657495.0
2024-07-25 13:45:00	10.34	10.34	10.32	10.33	300.0	309949.0
2024-07-25 13:50:00	10.34	10.37	10.33	10.36	1115.0	1153825.0
2024-07-25 13:55:00	10.36	10.37	10.35	10.35	1145.0	1186495.0
2024-07-25 14:00:00	10.35	10.36	10.34	10.35	1484.0	1535918.0
2024-07-25 14:05:00	10.35	10.37	10.35	10.36	657.0	680298.0
2024-07-25 14:10:00	10.36	10.36	10.32	10.32	836.0	864211.0
2024-07-25 14:15:00	10.33	10.33	10.27	10.3	2443.0	2516842.0
2024-07-25 14:20:00	10.29	10.32	10.29	10.32	894.0	921421.0
2024-07-25 14:25:00	10.32	10.33	10.32	10.33	233.0	240561.0
2024-07-25 14:30:00	10.32	10.33	10.31	10.31	765.0	789186.0
2024-07-25 14:35:00	10.31	10.32	10.3	10.3	578.0	595751.0
2024-07-25 14:40:00	10.3	10.31	10.29	10.29	353.0	363590.0
2024-07-25 14:45:00	10.3	10.32	10.29	10.31	740.0	762550.0
2024-07-25 14:50:00	10.31	10.33	10.3	10.31	2518.0	2596719.0
2024-07-25 14:55:00	10.31	10.32	10.3	10.31	668.0	688613.0
2024-07-25 15:00:00	10.3	10.31	10.3	10.31	1225.0	1262682.0
2024-07-26 09:35:00	10.29	10.33	10.29	10.33	2320.0	2391702.0
2024-07-26 09:40:00	10.33	10.34	10.32	10.33	1189.0	1228248.0
2024-07-26 09:45:00	10.34	10.38	10.33	10.38	1090.0	1129248.0
2024-07-26 09:50:00	10.38	10.39	10.36	10.37	931.0	965834.0
2024-07-26 09:55:00	10.37	10.4	10.36	10.37	2364.0	2453955.0
2024-07-26 10:00:00	10.37	10.38	10.36	10.37	1030.0	1068430.0
2024-07-26 10:05:00	10.37	10.38	10.35	10.36	1378.0	1428603.0
2024-07-26 10:10:00	10.36	10.38	10.34	10.34	1069.0	1107049.0
2024-07-26 10:15:00	10.34	10.36	10.33	10.35	581.0	600987.0
2024-07-26 10:20:00	10.34	10.35	10.32	10.33	778.0	803529.0
2024-07-26 10:25:00	10.34	10.34	10.32	10.33	624.0	644468.0
2024-07-26 10:30:00	10.33	10.34	10.31	10.33	337.0	348005.0
2024-07-26 10:35:00	10.34	10.36	10.33	10.35	848.0	877357.0
2024-07-26 10:40:00	10.35	10.35	10.34	10.35	436.0	450998.0
2024-07-26 10:45:00	10.35	10.36	10.35	10.35	271.0	280622.0
2024-07-26 10:50:00	10.35	10.36	10.34	10.35	619.0	640692.0
2024-07-26 10:55:00	10.35	10.36	10.33	10.34	396.0	409598.0
2024-07-26 11:00:00	10.34	10.35	10.33	10.35	247.0	255551.0
2024-07-26 11:05:00	10.35	10.37	10.34	10.37	1033.0	1069955.0
2024-07-26 11:10:00	10.37	10.38	10.36	10.38	703.0	728998.0
2024-07-26 11:15:00	10.38	10.4	10.37	10.39	796.0	826817.0
2024-07-26 11:20:00	10.4	10.41	10.39	10.41	1313.0	1365586.0
2024-07-26 11:25:00	10.41	10.41	10.38	10.39	1175.0	1222030.0
2024-07-26 11:30:00	10.39	10.4	10.38	10.39	375.0	389553.0
2024-07-26 13:05:00	10.39	10.4	10.36	10.38	771.0	800103.0
2024-07-26 13:10:00	10.38	10.42	10.38	10.41	1697.0	1765280.0
2024-07-26 13:15:00	10.41	10.41	10.39	10.39	104.0	108161.0
2024-07-26 13:20:00	10.39	10.42	10.39	10.42	1041.0	1083617.0
2024-07-26 13:25:00	10.42	10.46	10.42	10.45	3026.0	3160659.0
2024-07-26 13:30:00	10.46	10.46	10.42	10.43	1186.0	1238516.0
2024-07-26 13:35:00	10.43	10.44	10.41	10.41	331.0	345141.0
2024-07-26 13:40:00	10.41	10.44	10.41	10.43	832.0	867992.0
2024-07-26 13:45:00	10.42	10.43	10.4	10.42	634.0	659973.0
2024-07-26 13:50:00	10.42	10.42	10.41	10.42	338.0	352076.0
2024-07-26 13:55:00	10.41	10.42	10.4	10.41	627.0	652812.0
2024-07-26 14:00:00	10.42	10.43	10.42	10.43	296.0	308170.0
2024-07-26 14:05:00	10.42	10.42	10.4	10.41	595.0	619621.0
2024-07-26 14:10:00	10.42	10.42	10.4	10.4	423.0	440225.0
2024-07-26 14:15:00	10.4	10.4	10.39	10.4	719.0	747514.0
2024-07-26 14:20:00	10.4	10.41	10.4	10.41	220.0	228829.0
2024-07-26 14:25:00	10.4	10.41	10.39	10.4	745.0	774792.0
2024-07-26 14:30:00	10.4	10.43	10.4	10.41	704.0	733094.0
2024-07-26 14:35:00	10.41	10.43	10.41	10.42	378.0	393808.0
2024-07-26 14:40:00	10.42	10.42	10.4	10.41	789.0	821777.0
2024-07-26 14:45:00	10.4	10.42	10.4	10.42	521.0	542422.0
2024-07-26 14:50:00	10.42	10.43	10.41	10.42	991.0	1032817.0
2024-07-26 14:55:00	10.42	10.43	10.41	10.42	1553.0	1618226.0
2024-07-26 15:00:00	10.42	10.43	10.42	10.43	1172.0	1222086.0
2024-07-29 09:35:00	10.44	10.44	10.34	10.34	3854.0	4003183.0
2024-07-29 09:40:00	10.34	10.34	10.29	10.32	3710.0	3827804.0
2024-07-29 09:45:00	10.31	10.34	10.31	10.34	1147.0	1183964.0
2024-07-29 09:50:00	10.33	10.35	10.31	10.35	1152.0	1191121.0
2024-07-29 09:55:00	10.36	10.37	10.34	10.35	944.0	977541.0
2024-07-29 10:00:00	10.36	10.37	10.33	10.33	847.0	877016.0
2024-07-29 10:05:00	10.33	10.33	10.31	10.31	1094.0	1129000.0
2024-07-29 10:10:00	10.31	10.36	10.31	10.35	886.0	916261.0
2024-07-29 10:15:00	10.35	10.35	10.31	10.33	794.0	819853.0
2024-07-29 10:20:00	10.33	10.35	10.33	10.34	447.0	462130.0
2024-07-29 10:25:00	10.34	10.35	10.34	10.34	152.0	157215.0
2024-07-29 10:30:00	10.35	10.35	10.33	10.34	355.0	367120.0
2024-07-29 10:35:00	10.34	10.36	10.33	10.36	816.0	844126.0
2024-07-29 10:40:00	10.37	10.38	10.36	10.36	526.0	545097.0
2024-07-29 10:45:00	10.37	10.4	10.37	10.39	857.0	889862.0
2024-07-29 10:50:00	10.39	10.42	10.39	10.41	1619.0	1684587.0
2024-07-29 10:55:00	10.41	10.41	10.4	10.4	228.0	237312.0
2024-07-29 11:00:00	10.41	10.42	10.4	10.41	1007.0	1048436.0
2024-07-29 11:05:00	10.41	10.42	10.4	10.4	221.0	230123.0
2024-07-29 11:10:00	10.4	10.4	10.38	10.39	775.0	804802.0
2024-07-29 11:15:00	10.38	10.41	10.38	10.39	376.0	390905.0
2024-07-29 11:20:00	10.41	10.41	10.39	10.4	510.0	530148.0
2024-07-29 11:25:00	10.4	10.42	10.4	10.42	895.0	931752.0
2024-07-29 11:30:00	10.41	10.42	10.41	10.42	201.0	209354.0
2024-07-29 13:05:00	10.41	10.41	10.38	10.39	532.0	553225.0
2024-07-29 13:10:00	10.4	10.4	10.39	10.39	156.0	162224.0
2024-07-29 13:15:00	10.39	10.4	10.38	10.38	173.0	179733.0
2024-07-29 13:20:00	10.38	10.39	10.38	10.38	362.0	376095.0
2024-07-29 13:25:00	10.39	10.39	10.36	10.36	746.0	774090.0
2024-07-29 13:30:00	10.36	10.39	10.36	10.38	632.0	655442.0
2024-07-29 13:35:00	10.37	10.4	10.37	10.38	841.0	873036.0
2024-07-29 13:40:00	10.38	10.38	10.37	10.38	58.0	60199.0
2024-07-29 13:45:00	10.38	10.38	10.37	10.38	551.0	571571.0
2024-07-29 13:50:00	10.38	10.39	10.38	10.38	750.0	778534.0
2024-07-29 13:55:00	10.39	10.39	10.37	10.37	517.0	536732.0
2024-07-29 14:00:00	10.37	10.38	10.36	10.37	684.0	709250.0
2024-07-29 14:05:00	10.36	10.38	10.36	10.38	341.0	354180.0
2024-07-29 14:10:00	10.38	10.38	10.36	10.37	384.0	397674.0
2024-07-29 14:15:00	10.37	10.38	10.36	10.37	500.0	518250.0
2024-07-29 14:20:00	10.37	10.38	10.36	10.38	528.0	547634.0
2024-07-29 14:25:00	10.38	10.41	10.38	10.39	1872.0	1946896.0
2024-07-29 14:30:00	10.39	10.4	10.39	10.39	308.0	320222.0
2024-07-29 14:35:00	10.4	10.4	10.39	10.4	247.0	256855.0
2024-07-29 14:40:00	10.39	10.4	10.39	10.4	853.0	886622.0
2024-07-29 14:45:00	10.4	10.4	10.39	10.39	492.0	511371.0
2024-07-29 14:50:00	10.4	10.4	10.38	10.39	500.0	519606.0
2024-07-29 14:55:00	10.39	10.4	10.38	10.38	1141.0	1185204.0
2024-07-29 15:00:00	10.38	10.39	10.37	10.37	993.0	1030268.0
2024-07-30 09:35:00	10.37	10.4	10.33	10.36	1574.0	1631701.0
2024-07-30 09:40:00	10.35	10.36	10.33	10.35	617.0	638176.0
2024-07-30 09:45:00	10.34	10.35	10.33	10.35	969.0	1001796.0
2024-07-30 09:50:00	10.35	10.39	10.35	10.38	959.0	994693.0
2024-07-30 09:55:00	10.37	10.37	10.33	10.34	1015.0	1051652.0
2024-07-30 10:00:00	10.33	10.34	10.31	10.31	1542.0	1592192.0
2024-07-30 10:05:00	10.3	10.32	10.28	10.32	2493.0	2568052.0
2024-07-30 10:10:00	10.32	10.33	10.3	10.31	2902.0	2989948.0
2024-07-30 10:15:00	10.31	10.34	10.31	10.34	765.0	789878.0
2024-07-30 10:20:00	10.34	10.35	10.33	10.34	176.0	181976.0
2024-07-30 10:25:00	10.34	10.35	10.33	10.33	279.0	288484.0
2024-07-30 10:30:00	10.33	10.36	10.33	10.33	680.0	703502.0
2024-07-30 10:35:00	10.34	10.38	10.34	10.37	2359.0	2443172.0
2024-07-30 10:40:00	10.36	10.38	10.35	10.38	581.0	602439.0
2024-07-30 10:45:00	10.38	10.41	10.37	10.41	1294.0	1344757.0
2024-07-30 10:50:00	10.41	10.44	10.39	10.4	1839.0	1915015.0
2024-07-30 10:55:00	10.41	10.42	10.4	10.42	520.0	541477.0
2024-07-30 11:00:00	10.41	10.42	10.39	10.41	809.0	841804.0
2024-07-30 11:05:00	10.41	10.41	10.4	10.4	315.0	327748.0
2024-07-30 11:10:00	10.4	10.41	10.4	10.41	152.0	158167.0
2024-07-30 11:15:00	10.41	10.41	10.4	10.41	266.0	276732.0
2024-07-30 11:20:00	10.41	10.41	10.39	10.39	327.0	340102.0
2024-07-30 11:25:00	10.39	10.42	10.39	10.41	645.0	671246.0
2024-07-30 11:30:00	10.41	10.42	10.39	10.4	474.0	493265.0
2024-07-30 13:05:00	10.41	10.41	10.39	10.39	110.0	114376.0
2024-07-30 13:10:00	10.4	10.4	10.37	10.37	474.0	492168.0
2024-07-30 13:15:00	10.37	10.37	10.36	10.37	221.0	229156.0
2024-07-30 13:20:00	10.36	10.37	10.35	10.37	327.0	338839.0
2024-07-30 13:25:00	10.37	10.38	10.36	10.37	332.0	344283.0
2024-07-30 13:30:00	10.37	10.38	10.37	10.37	78.0	80902.0
2024-07-30 13:35:00	10.38	10.39	10.36	10.37	441.0	457577.0
2024-07-30 13:40:00	10.37	10.38	10.37	10.37	108.0	112015.0
2024-07-30 13:45:00	10.39	10.42	10.38	10.4	932.0	969059.0
2024-07-30 13:50:00	10.4	10.4	10.38	10.38	294.0	305710.0
2024-07-30 13:55:00	10.38	10.38	10.36	10.38	495.0	513474.0
2024-07-30 14:00:00	10.37	10.38	10.37	10.37	89.0	92322.0
2024-07-30 14:05:00	10.37	10.38	10.36	10.37	436.0	451957.0
2024-07-30 14:10:00	10.38	10.38	10.36	10.36	74.0	76722.0
2024-07-30 14:15:00	10.36	10.37	10.35	10.35	239.0	247570.0
2024-07-30 14:20:00	10.35	10.37	10.35	10.37	522.0	540932.0
2024-07-30 14:25:00	10.38	10.38	10.36	10.36	408.0	422954.0
2024-07-30 14:30:00	10.37	10.37	10.36	10.36	54.0	55996.0
2024-07-30 14:35:00	10.37	10.38	10.36	10.37	388.0	402328.0
2024-07-30 14:40:00	10.38	10.38	10.37	10.37	738.0	765834.0
2024-07-30 14:45:00	10.37	10.38	10.37	10.38	393.0	407607.0
2024-07-30 14:50:00	10.38	10.38	10.37	10.37	452.0	468909.0
2024-07-30 14:55:00	10.37	10.39	10.37	10.39	1596.0	1656756.0
2024-07-30 15:00:00	10.39	10.39	10.37	10.38	1165.0	1209586.0
2024-07-31 09:35:00	10.37	10.49	10.37	10.46	4769.0	4982458.0
2024-07-31 09:40:00	10.47	10.52	10.47	10.5	4991.0	5237909.0
2024-07-31 09:45:00	10.5	10.6	10.49	10.57	6856.0	7233100.0
2024-07-31 09:50:00	10.57	10.61	10.56	10.59	5984.0	6331238.0
2024-07-31 09:55:00	10.59	10.62	10.58	10.6	5142.0	5452830.0
2024-07-31 10:00:00	10.6	10.64	10.59	10.61	3738.0	3966675.0
2024-07-31 10:05:00	10.6	10.61	10.58	10.58	1801.0	1907277.0
2024-07-31 10:10:00	10.58	10.6	10.58	10.6	1697.0	1797176.0
2024-07-31 10:15:00	10.6	10.63	10.6	10.61	1780.0	1889728.0
2024-07-31 10:20:00	10.62	10.63	10.61	10.63	1237.0	1313655.0
2024-07-31 10:25:00	10.63	10.63	10.61	10.61	1355.0	1439525.0
2024-07-31 10:30:00	10.61	10.62	10.59	10.6	1704.0	1807025.0
2024-07-31 10:35:00	10.61	10.64	10.61	10.63	1472.0	1564728.0
2024-07-31 10:40:00	10.63	10.65	10.62	10.64	1515.0	1611608.0
2024-07-31 10:45:00	10.65	10.65	10.62	10.63	2117.0	2251622.0
2024-07-31 10:50:00	10.63	10.64	10.63	10.63	1036.0	1101733.0
2024-07-31 10:55:00	10.64	10.64	10.63	10.64	934.0	993451.0
2024-07-31 11:00:00	10.64	10.66	10.63	10.66	1630.0	1735747.0
2024-07-31 11:05:00	10.66	10.67	10.65	10.66	1342.0	1430692.0
2024-07-31 11:10:00	10.66	10.66	10.64	10.65	580.0	617827.0
2024-07-31 11:15:00	10.65	10.66	10.64	10.64	695.0	740393.0
2024-07-31 11:20:00	10.65	10.67	10.64	10.67	993.0	1058547.0
2024-07-31 11:25:00	10.67	10.69	10.65	10.69	2134.0	2277288.0
2024-07-31 11:30:00	10.69	10.7	10.67	10.69	1374.0	1468191.0
2024-07-31 13:05:00	10.69	10.71	10.67	10.7	5171.0	5525590.0
2024-07-31 13:10:00	10.7	10.71	10.68	10.68	1718.0	1837401.0
2024-07-31 13:15:00	10.69	10.72	10.68	10.71	2408.0	2577143.0
2024-07-31 13:20:00	10.72	10.75	10.71	10.73	2636.0	2829322.0
2024-07-31 13:25:00	10.73	10.75	10.72	10.73	2417.0	2594630.0
2024-07-31 13:30:00	10.73	10.75	10.73	10.73	1478.0	1586859.0
2024-07-31 13:35:00	10.73	10.74	10.7	10.7	1952.0	2091734.0
2024-07-31 13:40:00	10.7	10.71	10.69	10.7	804.0	860136.0
2024-07-31 13:45:00	10.7	10.71	10.69	10.7	631.0	675299.0
2024-07-31 13:50:00	10.7	10.72	10.7	10.72	1240.0	1328562.0
2024-07-31 13:55:00	10.73	10.74	10.72	10.74	2214.0	2376301.0
2024-07-31 14:00:00	10.74	10.74	10.72	10.73	456.0	489311.0
2024-07-31 14:05:00	10.72	10.73	10.71	10.72	1022.0	1095574.0
2024-07-31 14:10:00	10.71	10.73	10.71	10.72	480.0	514482.0
2024-07-31 14:15:00	10.72	10.73	10.72	10.73	488.0	523203.0
2024-07-31 14:20:00	10.72	10.73	10.71	10.72	669.0	717101.0
2024-07-31 14:25:00	10.72	10.72	10.71	10.72	693.0	742664.0
2024-07-31 14:30:00	10.72	10.72	10.7	10.72	890.0	952913.0
2024-07-31 14:35:00	10.72	10.73	10.72	10.72	970.0	1039970.0
2024-07-31 14:40:00	10.73	10.74	10.72	10.74	2730.0	2930120.0
2024-07-31 14:45:00	10.74	10.74	10.72	10.74	2271.0	2438008.0
2024-07-31 14:50:00	10.74	10.74	10.72	10.74	2161.0	2319775.0
2024-07-31 14:55:00	10.74	10.75	10.73	10.74	3865.0	4149381.0
2024-07-31 15:00:00	10.74	10.74	10.73	10.74	2912.0	3126952.0
2024-08-01 09:35:00	10.74	10.82	10.72	10.77	7529.0	8108541.0
2024-08-01 09:40:00	10.77	10.77	10.73	10.73	1920.0	2063299.0
2024-08-01 09:45:00	10.73	10.75	10.71	10.71	2291.0	2457718.0
2024-08-01 09:50:00	10.72	10.74	10.69	10.7	2613.0	2799686.0
2024-08-01 09:55:00	10.71	10.71	10.68	10.7	1429.0	1528418.0
2024-08-01 10:00:00	10.69	10.73	10.68	10.71	1557.0	1666869.0
2024-08-01 10:05:00	10.71	10.73	10.69	10.7	1218.0	1304031.0
2024-08-01 10:10:00	10.71	10.72	10.69	10.7	721.0	772034.0
2024-08-01 10:15:00	10.7	10.72	10.7	10.71	843.0	902609.0
2024-08-01 10:20:00	10.7	10.72	10.7	10.72	327.0	350141.0
2024-08-01 10:25:00	10.72	10.73	10.71	10.72	729.0	781471.0
2024-08-01 10:30:00	10.71	10.73	10.69	10.7	1229.0	1316175.0
2024-08-01 10:35:00	10.7	10.7	10.68	10.7	909.0	971667.0
2024-08-01 10:40:00	10.7	10.7	10.69	10.69	482.0	515489.0
2024-08-01 10:45:00	10.69	10.71	10.69	10.71	524.0	560770.0
2024-08-01 10:50:00	10.71	10.71	10.69	10.69	554.0	592940.0
2024-08-01 10:55:00	10.71	10.71	10.68	10.68	773.0	826247.0
2024-08-01 11:00:00	10.68	10.69	10.67	10.68	834.0	890613.0
2024-08-01 11:05:00	10.68	10.69	10.66	10.68	1525.0	1627421.0
2024-08-01 11:10:00	10.68	10.69	10.67	10.68	500.0	533838.0
2024-08-01 11:15:00	10.68	10.68	10.66	10.67	460.0	490876.0
2024-08-01 11:20:00	10.67	10.69	10.66	10.68	1415.0	1509637.0
2024-08-01 11:25:00	10.66	10.68	10.66	10.68	733.0	781649.0
2024-08-01 11:30:00	10.68	10.7	10.67	10.68	1009.0	1077881.0
2024-08-01 13:05:00	10.7	10.71	10.68	10.7	455.0	486340.0
2024-08-01 13:10:00	10.71	10.73	10.71	10.72	821.0	879934.0
2024-08-01 13:15:00	10.73	10.75	10.72	10.73	2328.0	2499265.0
2024-08-01 13:20:00	10.74	10.75	10.73	10.73	679.0	728793.0
2024-08-01 13:25:00	10.73	10.74	10.73	10.74	631.0	677361.0
2024-08-01 13:30:00	10.74	10.75	10.73	10.73	513.0	550899.0
2024-08-01 13:35:00	10.73	10.74	10.73	10.73	238.0	255379.0
2024-08-01 13:40:00	10.73	10.74	10.73	10.73	653.0	700717.0
2024-08-01 13:45:00	10.73	10.74	10.73	10.73	477.0	512018.0
2024-08-01 13:50:00	10.74	10.74	10.71	10.73	839.0	899823.0
2024-08-01 13:55:00	10.72	10.75	10.72	10.74	1317.0	1414292.0
2024-08-01 14:00:00	10.74	10.74	10.73	10.74	335.0	359566.0
2024-08-01 14:05:00	10.74	10.74	10.7	10.7	1496.0	1603366.0
2024-08-01 14:10:00	10.71	10.72	10.7	10.7	624.0	668189.0
2024-08-01 14:15:00	10.71	10.71	10.7	10.71	243.0	260094.0
2024-08-01 14:20:00	10.71	10.71	10.7	10.7	275.0	294276.0
2024-08-01 14:25:00	10.7	10.72	10.7	10.71	898.0	961729.0
2024-08-01 14:30:00	10.71	10.72	10.7	10.7	1071.0	1146554.0
2024-08-01 14:35:00	10.71	10.72	10.7	10.7	648.0	693897.0
2024-08-01 14:40:00	10.7	10.71	10.7	10.7	276.0	295369.0
2024-08-01 14:45:00	10.71	10.71	10.69	10.69	799.0	855012.0
2024-08-01 14:50:00	10.71	10.71	10.7	10.71	704.0	753602.0
2024-08-01 14:55:00	10.71	10.71	10.7	10.71	728.0	779331.0
2024-08-01 15:00:00	10.7	10.72	10.7	10.7	1044.0	1117644.0
2024-08-02 09:35:00	10.67	10.72	10.63	10.71	4585.0	4899332.0
2024-08-02 09:40:00	10.7	10.75	10.67	10.72	2819.0	3018534.0
2024-08-02 09:45:00	10.72	10.75	10.71	10.74	1794.0	1925603.0
2024-08-02 09:50:00	10.74	10.77	10.73	10.73	2331.0	2506990.0
2024-08-02 09:55:00	10.73	10.77	10.73	10.76	1878.0	2019187.0
2024-08-02 10:00:00	10.76	10.77	10.75	10.75	1081.0	1162979.0
2024-08-02 10:05:00	10.76	10.77	10.73	10.77	1507.0	1620501.0
2024-08-02 10:10:00	10.77	10.77	10.75	10.75	1223.0	1315129.0
2024-08-02 10:15:00	10.76	10.76	10.74	10.74	1562.0	1677792.0
2024-08-02 10:20:00	10.75	10.78	10.74	10.78	3135.0	3375362.0
2024-08-02 10:25:00	10.77	10.78	10.75	10.75	567.0	610466.0
2024-08-02 10:30:00	10.75	10.76	10.73	10.75	1532.0	1644738.0
2024-08-02 10:35:00	10.75	10.76	10.73	10.74	928.0	997338.0
2024-08-02 10:40:00	10.74	10.74	10.71	10.73	1005.0	1077919.0
2024-08-02 10:45:00	10.74	10.74	10.72	10.73	386.0	414278.0
2024-08-02 10:50:00	10.73	10.73	10.71	10.71	1545.0	1655816.0
2024-08-02 10:55:00	10.72	10.73	10.69	10.69	725.0	776086.0
2024-08-02 11:00:00	10.7	10.71	10.69	10.71	282.0	301779.0
2024-08-02 11:05:00	10.71	10.72	10.69	10.72	1036.0	1109267.0
2024-08-02 11:10:00	10.71	10.73	10.71	10.73	786.0	842591.0
2024-08-02 11:15:00	10.73	10.74	10.72	10.73	423.0	453916.0
2024-08-02 11:20:00	10.73	10.75	10.72	10.75	663.0	711800.0
2024-08-02 11:25:00	10.74	10.74	10.72	10.73	557.0	597658.0
2024-08-02 11:30:00	10.73	10.74	10.72	10.74	248.0	266097.0
2024-08-02 13:05:00	10.74	10.76	10.73	10.76	1040.0	1117676.0
2024-08-02 13:10:00	10.76	10.78	10.75	10.76	2050.0	2206629.0
2024-08-02 13:15:00	10.76	10.78	10.76	10.78	1360.0	1464827.0
2024-08-02 13:20:00	10.78	10.78	10.73	10.73	769.0	828121.0
2024-08-02 13:25:00	10.74	10.75	10.73	10.74	389.0	417727.0
2024-08-02 13:30:00	10.74	10.74	10.7	10.71	1664.0	1783735.0
2024-08-02 13:35:00	10.71	10.72	10.7	10.71	440.0	471085.0
2024-08-02 13:40:00	10.71	10.72	10.7	10.72	467.0	500167.0
2024-08-02 13:45:00	10.72	10.74	10.72	10.72	1074.0	1152297.0
2024-08-02 13:50:00	10.72	10.73	10.7	10.71	680.0	728569.0
2024-08-02 13:55:00	10.71	10.72	10.69	10.69	1380.0	1477234.0
2024-08-02 14:00:00	10.69	10.7	10.68	10.69	1076.0	1150237.0
2024-08-02 14:05:00	10.69	10.7	10.68	10.69	596.0	637139.0
2024-08-02 14:10:00	10.69	10.69	10.67	10.68	1057.0	1128842.0
2024-08-02 14:15:00	10.68	10.68	10.66	10.66	734.0	783046.0
2024-08-02 14:20:00	10.66	10.67	10.64	10.66	1214.0	1293599.0
2024-08-02 14:25:00	10.66	10.68	10.66	10.68	699.0	745750.0
2024-08-02 14:30:00	10.66	10.68	10.66	10.68	372.0	396951.0
2024-08-02 14:35:00	10.68	10.68	10.65	10.65	798.0	851389.0
2024-08-02 14:40:00	10.65	10.66	10.64	10.65	835.0	889173.0
2024-08-02 14:45:00	10.65	10.66	10.64	10.66	1468.0	1562840.0
2024-08-02 14:50:00	10.66	10.68	10.65	10.68	854.0	910349.0
2024-08-02 14:55:00	10.66	10.68	10.65	10.67	1182.0	1259981.0
2024-08-02 15:00:00	10.65	10.67	10.64	10.64	2722.0	2897627.0
2024-08-05 09:35:00	10.59	10.77	10.57	10.75	8525.0	9119507.0
2024-08-05 09:40:00	10.76	10.82	10.76	10.81	4463.0	4812048.0
2024-08-05 09:45:00	10.81	10.86	10.8	10.83	6369.0	6897333.0
2024-08-05 09:50:00	10.84	10.94	10.83	10.92	10184.0	11084367.0
2024-08-05 09:55:00	10.92	10.93	10.86	10.86	4322.0	4706626.0
2024-08-05 10:00:00	10.86	10.86	10.83	10.83	2051.0	2223008.0
2024-08-05 10:05:00	10.84	10.84	10.77	10.79	2195.0	2371267.0
2024-08-05 10:10:00	10.8	10.82	10.78	10.78	1843.0	1989085.0
2024-08-05 10:15:00	10.78	10.78	10.76	10.77	1403.0	1511923.0
2024-08-05 10:20:00	10.78	10.82	10.78	10.78	1243.0	1342701.0
2024-08-05 10:25:00	10.78	10.81	10.77	10.79	1534.0	1654306.0
2024-08-05 10:30:00	10.8	10.85	10.79	10.83	1168.0	1263744.0
2024-08-05 10:35:00	10.84	10.84	10.8	10.8	1149.0	1243426.0
2024-08-05 10:40:00	10.8	10.81	10.8	10.8	223.0	240958.0
2024-08-05 10:45:00	10.79	10.83	10.79	10.82	2498.0	2697672.0
2024-08-05 10:50:00	10.82	10.83	10.8	10.83	678.0	733057.0
2024-08-05 10:55:00	10.83	10.86	10.82	10.84	1195.0	1296055.0
2024-08-05 11:00:00	10.84	10.84	10.81	10.82	945.0	1023635.0
2024-08-05 11:05:00	10.82	10.84	10.82	10.83	550.0	595778.0
2024-08-05 11:10:00	10.83	10.84	10.81	10.83	275.0	297729.0
2024-08-05 11:15:00	10.83	10.87	10.83	10.84	2960.0	3211333.0
2024-08-05 11:20:00	10.84	10.85	10.84	10.85	682.0	739696.0
2024-08-05 11:25:00	10.85	10.87	10.85	10.86	1314.0	1426553.0
2024-08-05 11:30:00	10.86	10.87	10.86	10.87	698.0	758575.0
2024-08-05 13:05:00	10.87	10.87	10.8	10.83	1975.0	2140390.0
2024-08-05 13:10:00	10.82	10.82	10.77	10.77	1377.0	1486835.0
2024-08-05 13:15:00	10.77	10.78	10.77	10.78	1069.0	1151360.0
2024-08-05 13:20:00	10.78	10.78	10.74	10.74	2305.0	2479766.0
2024-08-05 13:25:00	10.75	10.75	10.73	10.74	1181.0	1268215.0
2024-08-05 13:30:00	10.74	10.75	10.73	10.74	810.0	870000.0
2024-08-05 13:35:00	10.73	10.74	10.69	10.69	1429.0	1531073.0
2024-08-05 13:40:00	10.69	10.72	10.66	10.69	1798.0	1920712.0
2024-08-05 13:45:00	10.7	10.72	10.68	10.69	793.0	848511.0
2024-08-05 13:50:00	10.69	10.7	10.68	10.68	1573.0	1681313.0
2024-08-05 13:55:00	10.68	10.69	10.66	10.68	1547.0	1650985.0
2024-08-05 14:00:00	10.69	10.69	10.63	10.63	1700.0	1809842.0
2024-08-05 14:05:00	10.64	10.67	10.62	10.65	1478.0	1572992.0
2024-08-05 14:10:00	10.65	10.68	10.65	10.66	577.0	615183.0
2024-08-05 14:15:00	10.66	10.66	10.62	10.63	1282.0	1363308.0
2024-08-05 14:20:00	10.64	10.68	10.63	10.68	1035.0	1102397.0
2024-08-05 14:25:00	10.68	10.68	10.65	10.66	597.0	636236.0
2024-08-05 14:30:00	10.66	10.67	10.64	10.65	1782.0	1898593.0
2024-08-05 14:35:00	10.65	10.68	10.65	10.68	1273.0	1356550.0
2024-08-05 14:40:00	10.68	10.68	10.65	10.67	978.0	1043306.0
2024-08-05 14:45:00	10.68	10.7	10.66	10.67	980.0	1045683.0
2024-08-05 14:50:00	10.66	10.68	10.66	10.68	974.0	1039330.0
2024-08-05 14:55:00	10.67	10.68	10.64	10.65	1842.0	1963252.0
2024-08-05 15:00:00	10.64	10.65	10.64	10.64	1924.0	2047554.0
2024-08-06 09:35:00	10.7	10.78	10.7	10.71	5472.0	5875415.0
2024-08-06 09:40:00	10.71	10.73	10.7	10.71	3524.0	3776819.0
2024-08-06 09:45:00	10.72	10.79	10.71	10.78	2591.0	2784419.0
2024-08-06 09:50:00	10.78	10.78	10.74	10.76	1398.0	1504073.0
2024-08-06 09:55:00	10.76	10.84	10.75	10.82	3828.0	4134812.0
2024-08-06 10:00:00	10.82	10.85	10.82	10.82	2497.0	2704744.0
2024-08-06 10:05:00	10.82	10.83	10.76	10.77	3786.0	4086059.0
2024-08-06 10:10:00	10.76	10.78	10.75	10.76	2754.0	2964167.0
2024-08-06 10:15:00	10.76	10.77	10.74	10.74	1320.0	1419944.0
2024-08-06 10:20:00	10.74	10.75	10.72	10.73	1146.0	1230462.0
2024-08-06 10:25:00	10.74	10.75	10.73	10.75	423.0	454365.0
2024-08-06 10:30:00	10.75	10.77	10.74	10.76	1038.0	1116867.0
2024-08-06 10:35:00	10.76	10.77	10.75	10.76	1216.0	1308332.0
2024-08-06 10:40:00	10.77	10.77	10.75	10.76	789.0	848915.0
2024-08-06 10:45:00	10.76	10.76	10.74	10.74	478.0	513689.0
2024-08-06 10:50:00	10.74	10.76	10.74	10.76	533.0	572856.0
2024-08-06 10:55:00	10.76	10.76	10.75	10.76	385.0	414174.0
2024-08-06 11:00:00	10.76	10.79	10.76	10.78	1266.0	1363947.0
2024-08-06 11:05:00	10.78	10.81	10.78	10.79	1141.0	1231716.0
2024-08-06 11:10:00	10.8	10.82	10.8	10.8	837.0	904416.0
2024-08-06 11:15:00	10.8	10.81	10.79	10.79	930.0	1004559.0
2024-08-06 11:20:00	10.8	10.82	10.79	10.81	1403.0	1516033.0
2024-08-06 11:25:00	10.8	10.81	10.79	10.79	406.0	438195.0
2024-08-06 11:30:00	10.79	10.8	10.78	10.79	443.0	477967.0
2024-08-06 13:05:00	10.79	10.79	10.76	10.78	605.0	651923.0
2024-08-06 13:10:00	10.78	10.79	10.74	10.74	1761.0	1896340.0
2024-08-06 13:15:00	10.75	10.75	10.74	10.75	364.0	391204.0
2024-08-06 13:20:00	10.75	10.77	10.74	10.77	496.0	533279.0
2024-08-06 13:25:00	10.77	10.81	10.76	10.81	1960.0	2114239.0
2024-08-06 13:30:00	10.8	10.82	10.79	10.82	1977.0	2137582.0
2024-08-06 13:35:00	10.82	10.82	10.78	10.8	2702.0	2917856.0
2024-08-06 13:40:00	10.81	10.82	10.8	10.81	1823.0	1971064.0
2024-08-06 13:45:00	10.82	10.82	10.81	10.82	1051.0	1136626.0
2024-08-06 13:50:00	10.82	10.82	10.79	10.81	1433.0	1549230.0
2024-08-06 13:55:00	10.79	10.79	10.77	10.77	719.0	774917.0
2024-08-06 14:00:00	10.77	10.79	10.77	10.78	1033.0	1113748.0
2024-08-06 14:05:00	10.78	10.8	10.78	10.79	555.0	598945.0
2024-08-06 14:10:00	10.8	10.8	10.79	10.8	329.0	355273.0
2024-08-06 14:15:00	10.8	10.81	10.8	10.8	678.0	732441.0
2024-08-06 14:20:00	10.81	10.81	10.8	10.8	681.0	735628.0
2024-08-06 14:25:00	10.79	10.81	10.79	10.8	1254.0	1354221.0
2024-08-06 14:30:00	10.8	10.83	10.8	10.81	2052.0	2219252.0
2024-08-06 14:35:00	10.81	10.84	10.81	10.84	1802.0	1951728.0
2024-08-06 14:40:00	10.84	10.85	10.84	10.84	2227.0	2414687.0
2024-08-06 14:45:00	10.85	10.87	10.84	10.85	2595.0	2816150.0
2024-08-06 14:50:00	10.86	10.86	10.84	10.86	1470.0	1595403.0
2024-08-06 14:55:00	10.86	10.86	10.85	10.86	1892.0	2054267.0
2024-08-06 15:00:00	10.85	10.87	10.85	10.87	3313.0	3599202.0
2024-08-07 09:35:00	10.88	10.89	10.77	10.82	3185.0	3440831.0
2024-08-07 09:40:00	10.82	10.86	10.78	10.78	2234.0	2415783.0
2024-08-07 09:45:00	10.78	10.81	10.77	10.8	2851.0	3075594.0
2024-08-07 09:50:00	10.82	10.85	10.8	10.83	1880.0	2034531.0
2024-08-07 09:55:00	10.83	10.83	10.8	10.83	1247.0	1348582.0
2024-08-07 10:00:00	10.82	10.82	10.78	10.79	1604.0	1731782.0
2024-08-07 10:05:00	10.8	10.8	10.79	10.79	719.0	775993.0
2024-08-07 10:10:00	10.8	10.8	10.76	10.78	1773.0	1910241.0
2024-08-07 10:15:00	10.78	10.79	10.77	10.79	809.0	872124.0
2024-08-07 10:20:00	10.79	10.8	10.78	10.79	416.0	448807.0
2024-08-07 10:25:00	10.79	10.79	10.78	10.79	161.0	173670.0
2024-08-07 10:30:00	10.79	10.79	10.77	10.77	588.0	634174.0
2024-08-07 10:35:00	10.77	10.79	10.76	10.76	506.0	545060.0
2024-08-07 10:40:00	10.76	10.78	10.75	10.78	1903.0	2048647.0
2024-08-07 10:45:00	10.78	10.78	10.76	10.77	943.0	1015553.0
2024-08-07 10:50:00	10.77	10.79	10.77	10.78	658.0	708972.0
2024-08-07 10:55:00	10.78	10.79	10.77	10.78	293.0	315845.0
2024-08-07 11:00:00	10.78	10.79	10.77	10.79	283.0	305269.0
2024-08-07 11:05:00	10.78	10.79	10.77	10.77	381.0	410708.0
2024-08-07 11:10:00	10.77	10.78	10.76	10.76	1110.0	1195766.0
2024-08-07 11:15:00	10.76	10.77	10.75	10.75	1054.0	1133595.0
2024-08-07 11:20:00	10.75	10.76	10.72	10.74	2607.0	2797323.0
2024-08-07 11:25:00	10.73	10.76	10.73	10.75	893.0	959632.0
2024-08-07 11:30:00	10.75	10.75	10.74	10.74	306.0	328665.0
2024-08-07 13:05:00	10.74	10.76	10.74	10.76	538.0	578298.0
2024-08-07 13:10:00	10.75	10.77	10.75	10.76	251.0	270083.0
2024-08-07 13:15:00	10.76	10.77	10.76	10.77	340.0	365858.0
2024-08-07 13:20:00	10.76	10.79	10.76	10.79	675.0	727271.0
2024-08-07 13:25:00	10.79	10.8	10.77	10.79	1071.0	1154993.0
2024-08-07 13:30:00	10.79	10.79	10.78	10.78	67.0	72249.0
2024-08-07 13:35:00	10.79	10.81	10.78	10.79	744.0	803095.0
2024-08-07 13:40:00	10.8	10.8	10.78	10.78	711.0	767128.0
2024-08-07 13:45:00	10.78	10.78	10.76	10.76	373.0	401806.0
2024-08-07 13:50:00	10.76	10.77	10.76	10.77	523.0	562994.0
2024-08-07 13:55:00	10.77	10.78	10.76	10.76	1148.0	1236354.0
2024-08-07 14:00:00	10.76	10.77	10.75	10.76	648.0	697307.0
2024-08-07 14:05:00	10.77	10.77	10.75	10.75	285.0	306584.0
2024-08-07 14:10:00	10.76	10.77	10.74	10.74	1156.0	1242804.0
2024-08-07 14:15:00	10.74	10.75	10.73	10.74	1077.0	1156306.0
2024-08-07 14:20:00	10.73	10.74	10.73	10.73	833.0	894252.0
2024-08-07 14:25:00	10.74	10.74	10.73	10.74	525.0	563687.0
2024-08-07 14:30:00	10.74	10.75	10.73	10.75	969.0	1040476.0
2024-08-07 14:35:00	10.76	10.76	10.73	10.73	744.0	799035.0
2024-08-07 14:40:00	10.74	10.74	10.72	10.73	807.0	865759.0
2024-08-07 14:45:00	10.73	10.74	10.71	10.71	2336.0	2504013.0
2024-08-07 14:50:00	10.71	10.74	10.71	10.74	835.0	895682.0
2024-08-07 14:55:00	10.73	10.74	10.72	10.73	1336.0	1433003.0
2024-08-07 15:00:00	10.74	10.74	10.71	10.71	1884.0	2019683.0
2024-08-08 09:35:00	10.74	10.75	10.7	10.74	2684.0	2877392.0
2024-08-08 09:40:00	10.74	10.75	10.71	10.71	2203.0	2363399.0
2024-08-08 09:45:00	10.7	10.71	10.68	10.7	1546.0	1653859.0
2024-08-08 09:50:00	10.7	10.71	10.68	10.7	1108.0	1184773.0
2024-08-08 09:55:00	10.69	10.71	10.68	10.69	534.0	571025.0
2024-08-08 10:00:00	10.69	10.72	10.69	10.7	1167.0	1249488.0
2024-08-08 10:05:00	10.69	10.69	10.66	10.66	1685.0	1798454.0
2024-08-08 10:10:00	10.67	10.68	10.65	10.67	887.0	946154.0
2024-08-08 10:15:00	10.68	10.69	10.65	10.65	1371.0	1462231.0
2024-08-08 10:20:00	10.66	10.68	10.65	10.67	467.0	497969.0
2024-08-08 10:25:00	10.67	10.68	10.66	10.66	923.0	984344.0
2024-08-08 10:30:00	10.66	10.68	10.66	10.67	526.0	561056.0
2024-08-08 10:35:00	10.66	10.71	10.66	10.7	1209.0	1292509.0
2024-08-08 10:40:00	10.7	10.78	10.7	10.77	2802.0	3009779.0
2024-08-08 10:45:00	10.77	10.84	10.76	10.79	5584.0	6038441.0
2024-08-08 10:50:00	10.8	10.82	10.78	10.8	3043.0	3287230.0
2024-08-08 10:55:00	10.79	10.81	10.77	10.8	1226.0	1323931.0
2024-08-08 11:00:00	10.81	10.82	10.8	10.82	1534.0	1659179.0
2024-08-08 11:05:00	10.83	10.84	10.8	10.81	1750.0	1893980.0
2024-08-08 11:10:00	10.81	10.86	10.81	10.82	2621.0	2841688.0
2024-08-08 11:15:00	10.82	10.86	10.82	10.86	1712.0	1856989.0
2024-08-08 11:20:00	10.86	10.87	10.83	10.86	1694.0	1838329.0
2024-08-08 11:25:00	10.86	10.87	10.84	10.86	937.0	1017298.0
2024-08-08 11:30:00	10.85	10.87	10.85	10.86	1086.0	1179460.0
2024-08-08 13:05:00	10.87	10.9	10.84	10.84	4134.0	4496565.0
2024-08-08 13:10:00	10.83	10.85	10.82	10.85	713.0	772596.0
2024-08-08 13:15:00	10.85	10.86	10.84	10.84	288.0	312409.0
2024-08-08 13:20:00	10.85	10.85	10.83	10.83	548.0	593300.0
2024-08-08 13:25:00	10.83	10.87	10.82	10.85	1264.0	1371021.0
2024-08-08 13:30:00	10.85	10.86	10.85	10.85	397.0	430817.0
2024-08-08 13:35:00	10.85	10.86	10.83	10.86	1776.0	1927884.0
2024-08-08 13:40:00	10.84	10.84	10.82	10.83	426.0	461616.0
2024-08-08 13:45:00	10.83	10.84	10.82	10.83	520.0	563461.0
2024-08-08 13:50:00	10.83	10.87	10.83	10.87	3778.0	4099148.0
2024-08-08 13:55:00	10.87	10.88	10.85	10.87	991.0	1077025.0
2024-08-08 14:00:00	10.87	10.87	10.85	10.85	340.0	369199.0
2024-08-08 14:05:00	10.86	10.87	10.84	10.84	813.0	882466.0
2024-08-08 14:10:00	10.84	10.85	10.84	10.84	244.0	264513.0
2024-08-08 14:15:00	10.85	10.88	10.85	10.86	1563.0	1698365.0
2024-08-08 14:20:00	10.86	10.87	10.85	10.86	484.0	525397.0
2024-08-08 14:25:00	10.86	10.86	10.85	10.85	543.0	589319.0
2024-08-08 14:30:00	10.85	10.86	10.84	10.85	573.0	621609.0
2024-08-08 14:35:00	10.86	10.86	10.84	10.85	381.0	413423.0
2024-08-08 14:40:00	10.86	10.86	10.84	10.86	440.0	477558.0
2024-08-08 14:45:00	10.85	10.86	10.84	10.85	581.0	630158.0
2024-08-08 14:50:00	10.84	10.85	10.83	10.85	951.0	1030978.0
2024-08-08 14:55:00	10.85	10.85	10.84	10.84	1195.0	1296184.0
2024-08-08 15:00:00	10.84	10.85	10.84	10.84	1523.0	1651033.0
2024-08-09 09:35:00	10.85	10.87	10.77	10.79	5844.0	6316928.0
2024-08-09 09:40:00	10.79	10.82	10.78	10.81	2381.0	2571795.0
2024-08-09 09:45:00	10.8	10.81	10.79	10.8	1960.0	2115520.0
2024-08-09 09:50:00	10.81	10.84	10.8	10.83	1728.0	1869057.0
2024-08-09 09:55:00	10.83	10.83	10.8	10.81	727.0	786482.0
2024-08-09 10:00:00	10.81	10.82	10.8	10.8	756.0	816832.0
2024-08-09 10:05:00	10.8	10.81	10.79	10.8	859.0	927208.0
2024-08-09 10:10:00	10.79	10.81	10.79	10.8	200.0	216008.0
2024-08-09 10:15:00	10.8	10.82	10.8	10.81	363.0	392281.0
2024-08-09 10:20:00	10.8	10.8	10.78	10.79	1167.0	1259260.0
2024-08-09 10:25:00	10.78	10.78	10.73	10.74	4217.0	4536883.0
2024-08-09 10:30:00	10.76	10.77	10.75	10.76	130.0	139892.0
2024-08-09 10:35:00	10.76	10.78	10.75	10.77	1450.0	1560025.0
2024-08-09 10:40:00	10.78	10.78	10.77	10.77	214.0	230505.0
2024-08-09 10:45:00	10.77	10.79	10.77	10.79	293.0	315780.0
2024-08-09 10:50:00	10.79	10.8	10.78	10.78	875.0	943927.0
2024-08-09 10:55:00	10.78	10.79	10.77	10.78	595.0	641230.0
2024-08-09 11:00:00	10.78	10.79	10.75	10.76	1246.0	1341539.0
2024-08-09 11:05:00	10.76	10.76	10.74	10.75	1533.0	1647200.0
2024-08-09 11:10:00	10.75	10.76	10.74	10.76	473.0	508338.0
2024-08-09 11:15:00	10.75	10.76	10.75	10.75	483.0	519344.0
2024-08-09 11:20:00	10.75	10.76	10.75	10.75	401.0	431287.0
2024-08-09 11:25:00	10.76	10.76	10.74	10.75	3346.0	3596701.0
2024-08-09 11:30:00	10.74	10.75	10.7	10.71	1565.0	1678063.0
2024-08-09 13:05:00	10.72	10.72	10.69	10.69	1942.0	2078552.0
2024-08-09 13:10:00	10.69	10.69	10.67	10.68	1592.0	1700312.0
2024-08-09 13:15:00	10.68	10.7	10.68	10.69	624.0	667166.0
2024-08-09 13:20:00	10.7	10.7	10.69	10.69	352.0	376413.0
2024-08-09 13:25:00	10.7	10.7	10.69	10.69	338.0	361623.0
2024-08-09 13:30:00	10.69	10.7	10.69	10.7	555.0	593456.0
2024-08-09 13:35:00	10.7	10.7	10.69	10.7	672.0	718815.0
2024-08-09 13:40:00	10.7	10.71	10.69	10.69	300.0	320962.0
2024-08-09 13:45:00	10.69	10.7	10.68	10.68	1167.0	1247251.0
2024-08-09 13:50:00	10.68	10.69	10.67	10.68	1250.0	1334697.0
2024-08-09 13:55:00	10.68	10.68	10.67	10.67	574.0	612649.0
2024-08-09 14:00:00	10.67	10.68	10.66	10.66	1268.0	1353080.0
2024-08-09 14:05:00	10.66	10.67	10.66	10.67	713.0	760474.0
2024-08-09 14:10:00	10.67	10.68	10.66	10.67	1009.0	1076765.0
2024-08-09 14:15:00	10.66	10.67	10.62	10.64	3534.0	3760861.0
2024-08-09 14:20:00	10.64	10.64	10.63	10.63	1784.0	1896554.0
2024-08-09 14:25:00	10.62	10.63	10.62	10.63	1602.0	1702115.0
2024-08-09 14:30:00	10.63	10.64	10.62	10.64	1138.0	1209883.0
2024-08-09 14:35:00	10.64	10.65	10.63	10.65	1975.0	2100840.0
2024-08-09 14:40:00	10.63	10.66	10.63	10.65	685.0	729386.0
2024-08-09 14:45:00	10.65	10.65	10.64	10.64	852.0	907163.0
2024-08-09 14:50:00	10.64	10.66	10.64	10.64	1272.0	1354093.0
2024-08-09 14:55:00	10.65	10.65	10.64	10.64	1290.0	1373219.0
2024-08-09 15:00:00	10.64	10.66	10.63	10.63	2282.0	2427328.0
2024-08-12 09:35:00	10.6	10.61	10.53	10.57	7803.0	8246589.0
2024-08-12 09:40:00	10.57	10.57	10.53	10.55	2936.0	3097309.0
2024-08-12 09:45:00	10.55	10.57	10.53	10.55	1857.0	1959038.0
2024-08-12 09:50:00	10.55	10.57	10.51	10.52	3601.0	3793826.0
2024-08-12 09:55:00	10.53	10.56	10.53	10.56	1337.0	1410021.0
2024-08-12 10:00:00	10.56	10.56	10.54	10.56	735.0	775530.0
2024-08-12 10:05:00	10.55	10.59	10.55	10.59	1128.0	1192955.0
2024-08-12 10:10:00	10.59	10.59	10.56	10.57	844.0	892608.0
2024-08-12 10:15:00	10.58	10.62	10.58	10.61	1247.0	1321882.0
2024-08-12 10:20:00	10.61	10.64	10.6	10.64	959.0	1017981.0
2024-08-12 10:25:00	10.64	10.68	10.62	10.65	1995.0	2124782.0
2024-08-12 10:30:00	10.65	10.68	10.64	10.67	962.0	1025105.0
2024-08-12 10:35:00	10.67	10.7	10.66	10.68	922.0	984254.0
2024-08-12 10:40:00	10.69	10.69	10.66	10.69	1484.0	1584355.0
2024-08-12 10:45:00	10.69	10.7	10.65	10.67	926.0	988787.0
2024-08-12 10:50:00	10.66	10.7	10.66	10.69	824.0	880200.0
2024-08-12 10:55:00	10.68	10.69	10.66	10.66	342.0	365074.0
2024-08-12 11:00:00	10.67	10.67	10.63	10.63	349.0	371649.0
2024-08-12 11:05:00	10.63	10.65	10.62	10.64	796.0	846497.0
2024-08-12 11:10:00	10.63	10.64	10.62	10.63	113.0	120115.0
2024-08-12 11:15:00	10.64	10.64	10.62	10.63	296.0	314597.0
2024-08-12 11:20:00	10.63	10.64	10.63	10.63	159.0	169045.0
2024-08-12 11:25:00	10.63	10.65	10.63	10.64	637.0	677792.0
2024-08-12 11:30:00	10.63	10.65	10.63	10.64	348.0	370087.0
2024-08-12 13:05:00	10.65	10.67	10.62	10.67	556.0	591514.0
2024-08-12 13:10:00	10.67	10.67	10.63	10.65	179.0	190575.0
2024-08-12 13:15:00	10.65	10.66	10.64	10.64	450.0	479238.0
2024-08-12 13:20:00	10.65	10.66	10.64	10.64	123.0	131005.0
2024-08-12 13:25:00	10.64	10.66	10.64	10.64	438.0	466459.0
2024-08-12 13:30:00	10.64	10.65	10.64	10.65	88.0	93681.0
2024-08-12 13:35:00	10.65	10.65	10.62	10.63	413.0	439190.0
2024-08-12 13:40:00	10.63	10.64	10.62	10.62	244.0	259230.0
2024-08-12 13:45:00	10.62	10.63	10.61	10.61	322.0	341944.0
2024-08-12 13:50:00	10.61	10.63	10.61	10.62	858.0	911116.0
2024-08-12 13:55:00	10.62	10.63	10.61	10.62	275.0	291938.0
2024-08-12 14:00:00	10.61	10.62	10.6	10.6	643.0	681845.0
2024-08-12 14:05:00	10.61	10.61	10.59	10.6	1149.0	1216301.0
2024-08-12 14:10:00	10.6	10.63	10.6	10.61	668.0	709118.0
2024-08-12 14:15:00	10.61	10.62	10.59	10.61	374.0	396700.0
2024-08-12 14:20:00	10.62	10.62	10.59	10.59	447.0	474174.0
2024-08-12 14:25:00	10.6	10.6	10.58	10.59	431.0	456503.0
2024-08-12 14:30:00	10.59	10.6	10.59	10.59	372.0	394080.0
2024-08-12 14:35:00	10.59	10.61	10.59	10.59	924.0	979330.0
2024-08-12 14:40:00	10.59	10.6	10.58	10.6	203.0	215003.0
2024-08-12 14:45:00	10.6	10.6	10.58	10.59	618.0	654440.0
2024-08-12 14:50:00	10.59	10.61	10.58	10.61	1267.0	1342716.0
2024-08-12 14:55:00	10.62	10.62	10.6	10.61	283.0	300167.0
2024-08-12 15:00:00	10.61	10.62	10.6	10.62	1107.0	1174848.0
2024-08-13 09:35:00	10.58	10.67	10.54	10.54	2531.0	2677092.0
2024-08-13 09:40:00	10.54	10.55	10.51	10.51	2335.0	2458889.0
2024-08-13 09:45:00	10.52	10.55	10.49	10.54	3952.0	4152949.0
2024-08-13 09:50:00	10.55	10.56	10.48	10.48	1717.0	1804275.0
2024-08-13 09:55:00	10.49	10.51	10.47	10.48	1913.0	2006734.0
2024-08-13 10:00:00	10.47	10.48	10.46	10.47	1246.0	1304511.0
2024-08-13 10:05:00	10.48	10.5	10.46	10.49	1172.0	1227381.0
2024-08-13 10:10:00	10.49	10.53	10.48	10.53	1279.0	1343939.0
2024-08-13 10:15:00	10.54	10.54	10.5	10.51	966.0	1016158.0
2024-08-13 10:20:00	10.52	10.53	10.51	10.52	1105.0	1162204.0
2024-08-13 10:25:00	10.52	10.53	10.51	10.53	485.0	510076.0
2024-08-13 10:30:00	10.52	10.53	10.52	10.53	508.0	534790.0
2024-08-13 10:35:00	10.53	10.53	10.5	10.51	485.0	509769.0
2024-08-13 10:40:00	10.5	10.51	10.5	10.5	323.0	339384.0
2024-08-13 10:45:00	10.5	10.51	10.5	10.5	811.0	851578.0
2024-08-13 10:50:00	10.49	10.51	10.49	10.5	447.0	469139.0
2024-08-13 10:55:00	10.51	10.52	10.5	10.52	807.0	848237.0
2024-08-13 11:00:00	10.52	10.52	10.51	10.52	259.0	272276.0
2024-08-13 11:05:00	10.51	10.52	10.47	10.47	1556.0	1631934.0
2024-08-13 11:10:00	10.48	10.5	10.47	10.47	1225.0	1283798.0
2024-08-13 11:15:00	10.47	10.48	10.45	10.45	1416.0	1480713.0
2024-08-13 11:20:00	10.45	10.46	10.43	10.44	2271.0	2371811.0
2024-08-13 11:25:00	10.44	10.44	10.42	10.43	1226.0	1278804.0
2024-08-13 11:30:00	10.43	10.43	10.42	10.42	971.0	1012279.0
2024-08-13 13:05:00	10.43	10.45	10.42	10.45	1348.0	1406353.0
2024-08-13 13:10:00	10.44	10.44	10.43	10.44	419.0	437073.0
2024-08-13 13:15:00	10.43	10.44	10.42	10.44	1605.0	1673299.0
2024-08-13 13:20:00	10.44	10.46	10.44	10.45	789.0	824285.0
2024-08-13 13:25:00	10.44	10.45	10.43	10.44	1949.0	2033836.0
2024-08-13 13:30:00	10.44	10.44	10.43	10.44	410.0	427936.0
2024-08-13 13:35:00	10.43	10.44	10.42	10.42	926.0	965313.0
2024-08-13 13:40:00	10.41	10.42	10.41	10.41	332.0	345686.0
2024-08-13 13:45:00	10.42	10.42	10.41	10.42	916.0	954470.0
2024-08-13 13:50:00	10.42	10.42	10.41	10.42	696.0	724590.0
2024-08-13 13:55:00	10.42	10.42	10.39	10.41	1718.0	1787640.0
2024-08-13 14:00:00	10.4	10.41	10.4	10.41	376.0	391361.0
2024-08-13 14:05:00	10.4	10.41	10.4	10.4	429.0	446169.0
2024-08-13 14:10:00	10.4	10.42	10.4	10.4	628.0	653485.0
2024-08-13 14:15:00	10.4	10.4	10.36	10.37	2171.0	2253145.0
2024-08-13 14:20:00	10.37	10.38	10.37	10.38	696.0	722146.0
2024-08-13 14:25:00	10.38	10.4	10.37	10.38	1204.0	1249986.0
2024-08-13 14:30:00	10.38	10.4	10.37	10.39	731.0	758896.0
2024-08-13 14:35:00	10.38	10.4	10.38	10.4	170.0	176657.0
2024-08-13 14:40:00	10.4	10.4	10.38	10.4	1786.0	1855824.0
2024-08-13 14:45:00	10.4	10.44	10.4	10.43	1141.0	1188229.0
2024-08-13 14:50:00	10.44	10.44	10.42	10.44	583.0	608392.0
2024-08-13 14:55:00	10.43	10.47	10.43	10.47	2292.0	2396543.0
2024-08-13 15:00:00	10.47	10.47	10.45	10.45	1013.0	1059455.0
2024-08-14 09:35:00	10.46	10.48	10.42	10.46	1977.0	2066756.0
2024-08-14 09:40:00	10.46	10.46	10.42	10.45	1270.0	1325423.0
2024-08-14 09:45:00	10.44	10.45	10.39	10.4	1754.0	1825616.0
2024-08-14 09:50:00	10.4	10.44	10.39	10.42	953.0	992501.0
2024-08-14 09:55:00	10.42	10.43	10.41	10.43	848.0	883431.0
2024-08-14 10:00:00	10.41	10.42	10.4	10.4	487.0	506869.0
2024-08-14 10:05:00	10.4	10.42	10.37	10.41	1481.0	1539263.0
2024-08-14 10:10:00	10.42	10.44	10.41	10.44	641.0	668430.0
2024-08-14 10:15:00	10.44	10.44	10.38	10.38	1669.0	1736378.0
2024-08-14 10:20:00	10.38	10.41	10.38	10.4	223.0	231831.0
2024-08-14 10:25:00	10.4	10.4	10.37	10.37	1643.0	1705727.0
2024-08-14 10:30:00	10.37	10.41	10.37	10.4	764.0	793832.0
2024-08-14 10:35:00	10.4	10.46	10.4	10.44	1452.0	1515740.0
2024-08-14 10:40:00	10.43	10.46	10.42	10.46	835.0	872947.0
2024-08-14 10:45:00	10.45	10.5	10.45	10.49	1527.0	1599208.0
2024-08-14 10:50:00	10.49	10.52	10.49	10.51	2170.0	2278675.0
2024-08-14 10:55:00	10.5	10.52	10.49	10.52	1471.0	1545817.0
2024-08-14 11:00:00	10.52	10.53	10.49	10.5	919.0	966130.0
2024-08-14 11:05:00	10.5	10.5	10.48	10.48	333.0	349358.0
2024-08-14 11:10:00	10.48	10.49	10.48	10.49	135.0	141610.0
2024-08-14 11:15:00	10.48	10.49	10.48	10.49	438.0	459341.0
2024-08-14 11:20:00	10.49	10.5	10.49	10.5	437.0	458448.0
2024-08-14 11:25:00	10.49	10.51	10.48	10.5	769.0	807069.0
2024-08-14 11:30:00	10.5	10.5	10.49	10.5	222.0	233016.0
2024-08-14 13:05:00	10.49	10.5	10.47	10.47	1534.0	1608817.0
2024-08-14 13:10:00	10.47	10.49	10.46	10.48	761.0	797653.0
2024-08-14 13:15:00	10.48	10.49	10.47	10.47	360.0	377131.0
2024-08-14 13:20:00	10.47	10.5	10.47	10.49	694.0	728116.0
2024-08-14 13:25:00	10.5	10.5	10.48	10.49	822.0	862283.0
2024-08-14 13:30:00	10.48	10.48	10.46	10.46	859.0	899450.0
2024-08-14 13:35:00	10.46	10.49	10.46	10.49	1425.0	1492360.0
2024-08-14 13:40:00	10.49	10.5	10.48	10.49	882.0	925278.0
2024-08-14 13:45:00	10.5	10.5	10.46	10.46	1656.0	1736698.0
2024-08-14 13:50:00	10.46	10.46	10.44	10.45	1055.0	1102422.0
2024-08-14 13:55:00	10.44	10.45	10.43	10.43	537.0	560662.0
2024-08-14 14:00:00	10.44	10.45	10.43	10.44	923.0	963853.0
2024-08-14 14:05:00	10.44	10.47	10.44	10.46	415.0	433888.0
2024-08-14 14:10:00	10.45	10.45	10.44	10.44	249.0	260109.0
2024-08-14 14:15:00	10.45	10.45	10.43	10.44	975.0	1018008.0
2024-08-14 14:20:00	10.44	10.44	10.43	10.44	690.0	720189.0
2024-08-14 14:25:00	10.44	10.46	10.44	10.44	1010.0	1054902.0
2024-08-14 14:30:00	10.45	10.45	10.44	10.44	757.0	790964.0
2024-08-14 14:35:00	10.44	10.46	10.44	10.45	872.0	911516.0
2024-08-14 14:40:00	10.45	10.46	10.43	10.44	1012.0	1056283.0
2024-08-14 14:45:00	10.43	10.44	10.41	10.42	1488.0	1550504.0
2024-08-14 14:50:00	10.42	10.43	10.4	10.41	2479.0	2581636.0
2024-08-14 14:55:00	10.41	10.43	10.4	10.41	1524.0	1585717.0
2024-08-14 15:00:00	10.41	10.42	10.39	10.39	1283.0	1333819.0
2024-08-15 09:35:00	10.4	10.44	10.34	10.38	4123.0	4285286.0
2024-08-15 09:40:00	10.38	10.39	10.35	10.38	1410.0	1461662.0
2024-08-15 09:45:00	10.37	10.4	10.35	10.35	3441.0	3566292.0
2024-08-15 09:50:00	10.36	10.36	10.34	10.35	1188.0	1229420.0
2024-08-15 09:55:00	10.35	10.36	10.32	10.34	1997.0	2064248.0
2024-08-15 10:00:00	10.34	10.37	10.32	10.36	2912.0	3013733.0
2024-08-15 10:05:00	10.37	10.38	10.36	10.38	1018.0	1055985.0
2024-08-15 10:10:00	10.39	10.48	10.39	10.46	3612.0	3768187.0
2024-08-15 10:15:00	10.47	10.53	10.47	10.53	5696.0	5978466.0
2024-08-15 10:20:00	10.54	10.62	10.54	10.62	7032.0	7430496.0
2024-08-15 10:25:00	10.61	10.66	10.61	10.65	7017.0	7462428.0
2024-08-15 10:30:00	10.65	10.67	10.64	10.67	3637.0	3874718.0
2024-08-15 10:35:00	10.66	10.7	10.66	10.68	5522.0	5898611.0
2024-08-15 10:40:00	10.67	10.69	10.64	10.66	2376.0	2535747.0
2024-08-15 10:45:00	10.65	10.66	10.63	10.65	2392.0	2546357.0
2024-08-15 10:50:00	10.64	10.66	10.62	10.62	961.0	1021924.0
2024-08-15 10:55:00	10.62	10.64	10.6	10.6	941.0	998605.0
2024-08-15 11:00:00	10.61	10.63	10.61	10.61	1151.0	1221845.0
2024-08-15 11:05:00	10.62	10.63	10.6	10.6	646.0	685941.0
2024-08-15 11:10:00	10.6	10.61	10.6	10.61	609.0	645998.0
2024-08-15 11:15:00	10.61	10.61	10.59	10.59	828.0	877734.0
2024-08-15 11:20:00	10.59	10.62	10.59	10.62	1280.0	1358053.0
2024-08-15 11:25:00	10.62	10.62	10.6	10.62	248.0	263216.0
2024-08-15 11:30:00	10.62	10.63	10.61	10.62	224.0	237897.0
2024-08-15 13:05:00	10.62	10.63	10.6	10.6	877.0	930531.0
2024-08-15 13:10:00	10.59	10.6	10.56	10.59	3052.0	3226751.0
2024-08-15 13:15:00	10.58	10.61	10.58	10.59	2585.0	2739663.0
2024-08-15 13:20:00	10.59	10.59	10.56	10.57	636.0	672395.0
2024-08-15 13:25:00	10.57	10.58	10.56	10.57	671.0	709316.0
2024-08-15 13:30:00	10.57	10.57	10.56	10.57	513.0	541961.0
2024-08-15 13:35:00	10.56	10.57	10.54	10.54	1227.0	1295073.0
2024-08-15 13:40:00	10.55	10.56	10.54	10.55	778.0	820564.0
2024-08-15 13:45:00	10.55	10.56	10.55	10.56	678.0	715745.0
2024-08-15 13:50:00	10.56	10.57	10.54	10.54	786.0	829838.0
2024-08-15 13:55:00	10.55	10.56	10.54	10.56	498.0	525559.0
2024-08-15 14:00:00	10.56	10.56	10.55	10.56	332.0	350352.0
2024-08-15 14:05:00	10.56	10.56	10.54	10.56	521.0	549605.0
2024-08-15 14:10:00	10.55	10.56	10.54	10.55	463.0	488389.0
2024-08-15 14:15:00	10.54	10.55	10.53	10.54	319.0	336180.0
2024-08-15 14:20:00	10.54	10.55	10.54	10.55	396.0	417667.0
2024-08-15 14:25:00	10.55	10.59	10.55	10.58	1589.0	1679873.0
2024-08-15 14:30:00	10.59	10.6	10.57	10.59	502.0	531411.0
2024-08-15 14:35:00	10.58	10.59	10.57	10.57	487.0	515221.0
2024-08-15 14:40:00	10.57	10.57	10.56	10.56	524.0	553562.0
2024-08-15 14:45:00	10.56	10.58	10.56	10.57	841.0	888483.0
2024-08-15 14:50:00	10.57	10.6	10.57	10.6	1073.0	1135802.0
2024-08-15 14:55:00	10.6	10.6	10.59	10.59	1579.0	1673409.0
2024-08-15 15:00:00	10.6	10.62	10.59	10.59	2021.0	2141856.0
2024-08-16 09:35:00	10.52	10.56	10.44	10.46	4743.0	4977813.0
2024-08-16 09:40:00	10.47	10.48	10.45	10.46	2900.0	3033810.0
2024-08-16 09:45:00	10.45	10.46	10.42	10.43	2472.0	2580525.0
2024-08-16 09:50:00	10.45	10.46	10.43	10.44	808.0	843893.0
2024-08-16 09:55:00	10.45	10.48	10.43	10.46	1611.0	1684760.0
2024-08-16 10:00:00	10.47	10.49	10.46	10.49	2071.0	2169390.0
2024-08-16 10:05:00	10.49	10.5	10.46	10.46	1388.0	1454609.0
2024-08-16 10:10:00	10.46	10.46	10.44	10.46	926.0	967797.0
2024-08-16 10:15:00	10.46	10.46	10.44	10.45	673.0	703217.0
2024-08-16 10:20:00	10.46	10.47	10.44	10.45	835.0	873493.0
2024-08-16 10:25:00	10.46	10.46	10.44	10.46	793.0	828950.0
2024-08-16 10:30:00	10.45	10.46	10.44	10.44	491.0	513112.0
2024-08-16 10:35:00	10.45	10.45	10.44	10.45	842.0	879270.0
2024-08-16 10:40:00	10.45	10.46	10.44	10.45	203.0	212125.0
2024-08-16 10:45:00	10.46	10.46	10.42	10.43	1672.0	1744868.0
2024-08-16 10:50:00	10.43	10.43	10.42	10.42	352.0	366839.0
2024-08-16 10:55:00	10.43	10.44	10.42	10.43	684.0	713373.0
2024-08-16 11:00:00	10.42	10.43	10.4	10.4	2194.0	2284518.0
2024-08-16 11:05:00	10.41	10.42	10.4	10.42	592.0	615925.0
2024-08-16 11:10:00	10.42	10.44	10.42	10.44	260.0	271058.0
2024-08-16 11:15:00	10.44	10.47	10.43	10.47	1382.0	1444627.0
2024-08-16 11:20:00	10.46	10.48	10.46	10.47	421.0	440847.0
2024-08-16 11:25:00	10.47	10.48	10.46	10.46	367.0	384357.0
2024-08-16 11:30:00	10.46	10.47	10.45	10.47	504.0	526938.0
2024-08-16 13:05:00	10.47	10.47	10.44	10.45	357.0	373276.0
2024-08-16 13:10:00	10.45	10.48	10.45	10.46	1222.0	1279446.0
2024-08-16 13:15:00	10.46	10.48	10.44	10.45	1499.0	1566120.0
2024-08-16 13:20:00	10.45	10.46	10.43	10.43	630.0	658067.0
2024-08-16 13:25:00	10.43	10.45	10.43	10.43	849.0	885725.0
2024-08-16 13:30:00	10.43	10.44	10.42	10.42	816.0	850763.0
2024-08-16 13:35:00	10.42	10.44	10.41	10.43	892.0	929560.0
2024-08-16 13:40:00	10.41	10.43	10.4	10.4	1336.0	1390850.0
2024-08-16 13:45:00	10.41	10.42	10.4	10.41	830.0	863495.0
2024-08-16 13:50:00	10.42	10.42	10.4	10.42	370.0	385389.0
2024-08-16 13:55:00	10.42	10.42	10.41	10.41	544.0	566724.0
2024-08-16 14:00:00	10.41	10.43	10.41	10.43	560.0	583496.0
2024-08-16 14:05:00	10.42	10.43	10.4	10.43	1555.0	1619412.0
2024-08-16 14:10:00	10.43	10.44	10.41	10.42	587.0	611993.0
2024-08-16 14:15:00	10.42	10.42	10.4	10.41	483.0	502834.0
2024-08-16 14:20:00	10.41	10.42	10.4	10.42	526.0	547503.0
2024-08-16 14:25:00	10.42	10.42	10.4	10.42	847.0	881940.0
2024-08-16 14:30:00	10.41	10.43	10.41	10.42	765.0	796892.0
2024-08-16 14:35:00	10.42	10.43	10.4	10.41	1087.0	1131773.0
2024-08-16 14:40:00	10.4	10.42	10.4	10.41	707.0	736034.0
2024-08-16 14:45:00	10.41	10.43	10.41	10.42	725.0	755665.0
2024-08-16 14:50:00	10.43	10.43	10.41	10.43	1262.0	1315074.0
2024-08-16 14:55:00	10.43	10.44	10.42	10.44	1886.0	1966774.0
2024-08-16 15:00:00	10.42	10.45	10.42	10.42	3053.0	3184562.0
2024-08-19 09:35:00	10.48	10.48	10.4	10.45	3487.0	3640377.0
2024-08-19 09:40:00	10.45	10.57	10.44	10.55	5256.0	5534019.0
2024-08-19 09:45:00	10.54	10.58	10.53	10.54	4624.0	4883221.0
2024-08-19 09:50:00	10.54	10.55	10.5	10.52	1354.0	1425755.0
2024-08-19 09:55:00	10.51	10.55	10.48	10.54	2280.0	2395324.0
2024-08-19 10:00:00	10.55	10.55	10.53	10.54	992.0	1045692.0
2024-08-19 10:05:00	10.54	10.55	10.49	10.5	1405.0	1478376.0
2024-08-19 10:10:00	10.5	10.5	10.48	10.49	815.0	854767.0
2024-08-19 10:15:00	10.49	10.49	10.47	10.48	640.0	670680.0
2024-08-19 10:20:00	10.49	10.49	10.47	10.48	947.0	992661.0
2024-08-19 10:25:00	10.48	10.49	10.47	10.47	791.0	829397.0
2024-08-19 10:30:00	10.48	10.49	10.47	10.49	668.0	700056.0
2024-08-19 10:35:00	10.49	10.49	10.47	10.47	899.0	941439.0
2024-08-19 10:40:00	10.47	10.49	10.46	10.48	1204.0	1261535.0
2024-08-19 10:45:00	10.48	10.48	10.46	10.46	559.0	585411.0
2024-08-19 10:50:00	10.46	10.48	10.46	10.48	358.0	374762.0
2024-08-19 10:55:00	10.47	10.47	10.46	10.47	249.0	260653.0
2024-08-19 11:00:00	10.47	10.52	10.47	10.5	2181.0	2290255.0
2024-08-19 11:05:00	10.5	10.51	10.47	10.49	414.0	434603.0
2024-08-19 11:10:00	10.48	10.49	10.48	10.48	138.0	144652.0
2024-08-19 11:15:00	10.49	10.49	10.48	10.48	183.0	191876.0
2024-08-19 11:20:00	10.49	10.52	10.47	10.52	1218.0	1278715.0
2024-08-19 11:25:00	10.51	10.52	10.5	10.51	777.0	816547.0
2024-08-19 11:30:00	10.51	10.53	10.51	10.52	527.0	554316.0
2024-08-19 13:05:00	10.52	10.52	10.49	10.49	925.0	972253.0
2024-08-19 13:10:00	10.49	10.49	10.47	10.48	311.0	325934.0
2024-08-19 13:15:00	10.47	10.48	10.46	10.47	362.0	379024.0
2024-08-19 13:20:00	10.47	10.47	10.46	10.47	244.0	255404.0
2024-08-19 13:25:00	10.46	10.47	10.45	10.46	529.0	553300.0
2024-08-19 13:30:00	10.46	10.47	10.46	10.46	132.0	138076.0
2024-08-19 13:35:00	10.46	10.47	10.44	10.45	1102.0	1152152.0
2024-08-19 13:40:00	10.45	10.46	10.44	10.45	394.0	411641.0
2024-08-19 13:45:00	10.46	10.46	10.44	10.44	755.0	788603.0
2024-08-19 13:50:00	10.43	10.44	10.43	10.44	287.0	299566.0
2024-08-19 13:55:00	10.44	10.44	10.43	10.43	124.0	129379.0
2024-08-19 14:00:00	10.43	10.45	10.43	10.44	387.0	403986.0
2024-08-19 14:05:00	10.45	10.45	10.43	10.44	656.0	684884.0
2024-08-19 14:10:00	10.45	10.45	10.43	10.44	228.0	238026.0
2024-08-19 14:15:00	10.44	10.44	10.42	10.43	680.0	709351.0
2024-08-19 14:20:00	10.42	10.43	10.42	10.42	216.0	225106.0
2024-08-19 14:25:00	10.42	10.44	10.42	10.44	477.0	497495.0
2024-08-19 14:30:00	10.43	10.46	10.43	10.45	1025.0	1070594.0
2024-08-19 14:35:00	10.46	10.46	10.44	10.46	958.0	1001186.0
2024-08-19 14:40:00	10.46	10.46	10.45	10.45	594.0	621168.0
2024-08-19 14:45:00	10.45	10.46	10.45	10.45	281.0	293753.0
2024-08-19 14:50:00	10.45	10.46	10.44	10.45	1280.0	1337340.0
2024-08-19 14:55:00	10.45	10.48	10.45	10.48	1042.0	1090735.0
2024-08-19 15:00:00	10.47	10.48	10.45	10.45	962.0	1006885.0
2024-08-20 09:35:00	10.47	10.48	10.35	10.37	4896.0	5085952.0
2024-08-20 09:40:00	10.39	10.45	10.35	10.44	2218.0	2304656.0
2024-08-20 09:45:00	10.44	10.51	10.44	10.5	2345.0	2458151.0
2024-08-20 09:50:00	10.49	10.49	10.45	10.46	851.0	890914.0
2024-08-20 09:55:00	10.46	10.46	10.42	10.42	778.0	812459.0
2024-08-20 10:00:00	10.42	10.42	10.38	10.39	1214.0	1262367.0
2024-08-20 10:05:00	10.39	10.39	10.36	10.36	1740.0	1803967.0
2024-08-20 10:10:00	10.36	10.37	10.33	10.35	2483.0	2570029.0
2024-08-20 10:15:00	10.35	10.36	10.34	10.36	501.0	518403.0
2024-08-20 10:20:00	10.36	10.36	10.34	10.35	1440.0	1490103.0
2024-08-20 10:25:00	10.34	10.36	10.32	10.32	1575.0	1628207.0
2024-08-20 10:30:00	10.33	10.33	10.31	10.31	985.0	1016216.0
2024-08-20 10:35:00	10.31	10.31	10.29	10.3	1739.0	1791741.0
2024-08-20 10:40:00	10.3	10.31	10.29	10.31	793.0	817286.0
2024-08-20 10:45:00	10.3	10.32	10.29	10.3	2159.0	2224792.0
2024-08-20 10:50:00	10.3	10.3	10.29	10.29	736.0	757836.0
2024-08-20 10:55:00	10.29	10.3	10.29	10.29	727.0	748439.0
2024-08-20 11:00:00	10.29	10.3	10.28	10.29	962.0	990032.0
2024-08-20 11:05:00	10.29	10.33	10.28	10.32	2639.0	2719803.0
2024-08-20 11:10:00	10.31	10.35	10.31	10.33	1603.0	1655620.0
2024-08-20 11:15:00	10.34	10.36	10.32	10.35	1634.0	1690239.0
2024-08-20 11:20:00	10.35	10.35	10.32	10.33	579.0	598345.0
2024-08-20 11:25:00	10.32	10.33	10.3	10.32	736.0	759504.0
2024-08-20 11:30:00	10.32	10.33	10.3	10.31	528.0	544606.0
2024-08-20 13:05:00	10.31	10.37	10.3	10.35	2028.0	2098114.0
2024-08-20 13:10:00	10.35	10.36	10.33	10.35	599.0	619513.0
2024-08-20 13:15:00	10.35	10.38	10.34	10.35	1047.0	1084930.0
2024-08-20 13:20:00	10.34	10.36	10.34	10.34	289.0	299019.0
2024-08-20 13:25:00	10.34	10.37	10.34	10.37	1791.0	1854786.0
2024-08-20 13:30:00	10.37	10.37	10.35	10.35	478.0	495143.0
2024-08-20 13:35:00	10.35	10.35	10.33	10.34	281.0	290647.0
2024-08-20 13:40:00	10.35	10.36	10.34	10.34	513.0	530869.0
2024-08-20 13:45:00	10.33	10.34	10.32	10.32	427.0	441138.0
2024-08-20 13:50:00	10.33	10.34	10.31	10.34	581.0	599869.0
2024-08-20 13:55:00	10.34	10.34	10.32	10.32	383.0	395651.0
2024-08-20 14:00:00	10.33	10.36	10.32	10.33	929.0	960741.0
2024-08-20 14:05:00	10.33	10.33	10.31	10.32	580.0	598531.0
2024-08-20 14:10:00	10.32	10.33	10.31	10.31	287.0	296157.0
2024-08-20 14:15:00	10.32	10.32	10.31	10.31	489.0	504329.0
2024-08-20 14:20:00	10.31	10.33	10.3	10.32	867.0	894207.0
2024-08-20 14:25:00	10.33	10.33	10.31	10.31	658.0	679007.0
2024-08-20 14:30:00	10.32	10.34	10.31	10.34	870.0	898517.0
2024-08-20 14:35:00	10.35	10.36	10.32	10.33	529.0	546893.0
2024-08-20 14:40:00	10.33	10.36	10.33	10.35	598.0	618682.0
2024-08-20 14:45:00	10.34	10.35	10.33	10.34	643.0	664936.0
2024-08-20 14:50:00	10.34	10.35	10.33	10.34	966.0	998519.0
2024-08-20 14:55:00	10.34	10.35	10.33	10.35	1380.0	1426480.0
2024-08-20 15:00:00	10.34	10.36	10.34	10.34	1083.0	1120146.0
2024-08-21 09:35:00	10.3	10.37	10.23	10.3	4412.0	4540566.0
2024-08-21 09:40:00	10.3	10.35	10.3	10.34	1071.0	1105920.0
2024-08-21 09:45:00	10.34	10.41	10.33	10.4	1828.0	1896882.0
2024-08-21 09:50:00	10.4	10.41	10.37	10.39	1048.0	1089150.0
2024-08-21 09:55:00	10.38	10.38	10.34	10.37	897.0	929287.0
2024-08-21 10:00:00	10.36	10.37	10.33	10.34	608.0	629205.0
2024-08-21 10:05:00	10.33	10.36	10.33	10.35	897.0	927618.0
2024-08-21 10:10:00	10.35	10.36	10.34	10.35	311.0	321839.0
2024-08-21 10:15:00	10.35	10.36	10.34	10.35	315.0	326036.0
2024-08-21 10:20:00	10.34	10.37	10.34	10.37	562.0	582032.0
2024-08-21 10:25:00	10.37	10.38	10.35	10.36	637.0	660163.0
2024-08-21 10:30:00	10.34	10.35	10.32	10.32	616.0	636956.0
2024-08-21 10:35:00	10.33	10.34	10.3	10.31	1360.0	1403491.0
2024-08-21 10:40:00	10.32	10.34	10.29	10.29	743.0	766543.0
2024-08-21 10:45:00	10.29	10.31	10.29	10.3	380.0	391304.0
2024-08-21 10:50:00	10.3	10.31	10.29	10.29	534.0	549974.0
2024-08-21 10:55:00	10.29	10.31	10.27	10.29	1478.0	1520742.0
2024-08-21 11:00:00	10.29	10.34	10.28	10.33	1447.0	1492192.0
2024-08-21 11:05:00	10.31	10.37	10.3	10.33	1059.0	1095330.0
2024-08-21 11:10:00	10.32	10.33	10.32	10.32	240.0	247699.0
2024-08-21 11:15:00	10.33	10.33	10.31	10.31	313.0	322842.0
2024-08-21 11:20:00	10.33	10.33	10.29	10.31	303.0	312177.0
2024-08-21 11:25:00	10.3	10.3	10.29	10.29	265.0	272740.0
2024-08-21 11:30:00	10.3	10.3	10.29	10.3	168.0	172887.0
2024-08-21 13:05:00	10.29	10.29	10.27	10.29	888.0	913207.0
2024-08-21 13:10:00	10.28	10.29	10.25	10.27	1394.0	1431181.0
2024-08-21 13:15:00	10.26	10.27	10.24	10.24	1229.0	1260133.0
2024-08-21 13:20:00	10.24	10.26	10.24	10.24	1142.0	1170053.0
2024-08-21 13:25:00	10.24	10.25	10.22	10.24	1476.0	1510011.0
2024-08-21 13:30:00	10.23	10.24	10.23	10.24	2004.0	2051754.0
2024-08-21 13:35:00	10.23	10.25	10.23	10.23	2243.0	2296830.0
2024-08-21 13:40:00	10.23	10.24	10.22	10.22	1147.0	1173538.0
2024-08-21 13:45:00	10.22	10.24	10.22	10.23	404.0	413329.0
2024-08-21 13:50:00	10.23	10.24	10.22	10.23	692.0	707924.0
2024-08-21 13:55:00	10.23	10.25	10.23	10.25	961.0	984258.0
2024-08-21 14:00:00	10.24	10.25	10.24	10.24	279.0	286089.0
2024-08-21 14:05:00	10.24	10.25	10.23	10.24	1036.0	1060365.0
2024-08-21 14:10:00	10.25	10.25	10.24	10.24	459.0	470190.0
2024-08-21 14:15:00	10.24	10.25	10.24	10.24	388.0	397448.0
2024-08-21 14:20:00	10.24	10.25	10.23	10.24	931.0	953123.0
2024-08-21 14:25:00	10.24	10.24	10.22	10.22	1216.0	1243922.0
2024-08-21 14:30:00	10.22	10.23	10.22	10.22	970.0	991532.0
2024-08-21 14:35:00	10.23	10.23	10.21	10.21	1529.0	1562363.0
2024-08-21 14:40:00	10.21	10.22	10.2	10.2	2054.0	2096328.0
2024-08-21 14:45:00	10.21	10.22	10.2	10.21	804.0	820753.0
2024-08-21 14:50:00	10.21	10.22	10.2	10.21	1680.0	1714892.0
2024-08-21 14:55:00	10.2	10.22	10.2	10.21	4058.0	4139661.0
2024-08-21 15:00:00	10.2	10.21	10.2	10.21	1115.0	1137838.0
2024-08-22 09:35:00	10.21	10.24	10.14	10.15	5045.0	5139720.0
2024-08-22 09:40:00	10.15	10.16	10.1	10.12	3488.0	3531394.0
2024-08-22 09:45:00	10.11	10.13	10.07	10.12	6049.0	6110364.0
2024-08-22 09:50:00	10.12	10.12	10.08	10.09	4325.0	4365599.0
2024-08-22 09:55:00	10.08	10.09	10.06	10.07	3752.0	3779795.0
2024-08-22 10:00:00	10.06	10.07	10.03	10.03	3966.0	3984805.0
2024-08-22 10:05:00	10.04	10.04	10.02	10.03	2473.0	2480066.0
2024-08-22 10:10:00	10.03	10.04	10.03	10.04	767.0	769780.0
2024-08-22 10:15:00	10.04	10.04	10.0	10.0	3760.0	3767976.0
2024-08-22 10:20:00	10.0	10.01	9.98	10.0	4364.0	4361331.0
2024-08-22 10:25:00	10.0	10.01	9.98	9.99	2134.0	2132824.0
2024-08-22 10:30:00	9.99	9.99	9.97	9.99	2012.0	2008437.0
2024-08-22 10:35:00	9.99	10.0	9.97	10.0	2220.0	2216576.0
2024-08-22 10:40:00	9.99	9.99	9.97	9.97	1855.0	1851418.0
2024-08-22 10:45:00	9.97	10.01	9.96	9.97	4110.0	4100874.0
2024-08-22 10:50:00	9.98	9.98	9.91	9.93	3399.0	3379448.0
2024-08-22 10:55:00	9.93	9.95	9.93	9.93	1934.0	1921170.0
2024-08-22 11:00:00	9.93	9.95	9.93	9.93	1630.0	1619762.0
2024-08-22 11:05:00	9.93	9.95	9.9	9.91	3521.0	3490676.0
2024-08-22 11:10:00	9.9	9.91	9.88	9.9	3464.0	3427883.0
2024-08-22 11:15:00	9.9	9.92	9.9	9.91	749.0	742143.0
2024-08-22 11:20:00	9.91	9.92	9.9	9.92	784.0	777038.0
2024-08-22 11:25:00	9.92	9.93	9.91	9.91	883.0	875824.0
2024-08-22 11:30:00	9.92	9.92	9.9	9.92	986.0	977208.0
2024-08-22 13:05:00	9.93	9.93	9.91	9.92	1353.0	1342535.0
2024-08-22 13:10:00	9.92	9.92	9.9	9.91	754.0	747372.0
2024-08-22 13:15:00	9.9	9.92	9.9	9.9	943.0	934438.0
2024-08-22 13:20:00	9.9	9.91	9.89	9.9	1986.0	1966223.0
2024-08-22 13:25:00	9.9	9.91	9.89	9.91	1590.0	1573958.0
2024-08-22 13:30:00	9.91	9.92	9.9	9.92	1203.0	1192535.0
2024-08-22 13:35:00	9.91	9.92	9.9	9.92	813.0	805967.0
2024-08-22 13:40:00	9.91	9.92	9.89	9.89	1908.0	1889524.0
2024-08-22 13:45:00	9.89	9.9	9.88	9.88	2846.0	2814637.0
2024-08-22 13:50:00	9.89	9.89	9.87	9.88	2326.0	2297878.0
2024-08-22 13:55:00	9.88	9.88	9.85	9.86	3234.0	3188702.0
2024-08-22 14:00:00	9.85	9.86	9.83	9.83	2000.0	1969115.0
2024-08-22 14:05:00	9.83	9.84	9.81	9.83	6481.0	6367009.0
2024-08-22 14:10:00	9.84	9.84	9.8	9.81	5023.0	4930721.0
2024-08-22 14:15:00	9.81	9.81	9.78	9.78	5599.0	5483942.0
2024-08-22 14:20:00	9.78	9.81	9.78	9.81	2331.0	2285162.0
2024-08-22 14:25:00	9.8	9.83	9.79	9.81	1805.0	1769936.0
2024-08-22 14:30:00	9.81	9.83	9.8	9.81	2327.0	2284382.0
2024-08-22 14:35:00	9.82	9.82	9.8	9.8	1799.0	1764103.0
2024-08-22 14:40:00	9.8	9.81	9.79	9.8	1539.0	1507667.0
2024-08-22 14:45:00	9.8	9.81	9.79	9.81	1389.0	1361187.0
2024-08-22 14:50:00	9.81	9.82	9.79	9.81	2072.0	2031823.0
2024-08-22 14:55:00	9.81	9.82	9.8	9.8	2027.0	1987621.0
2024-08-22 15:00:00	9.8	9.82	9.8	9.82	2665.0	2615001.0
2024-08-23 09:35:00	9.81	9.85	9.75	9.81	6235.0	6105743.0
2024-08-23 09:40:00	9.81	9.83	9.78	9.8	2243.0	2200471.0
2024-08-23 09:45:00	9.79	9.86	9.79	9.86	2667.0	2621868.0
2024-08-23 09:50:00	9.86	9.89	9.83	9.86	2251.0	2218540.0
2024-08-23 09:55:00	9.86	9.87	9.83	9.83	1575.0	1550820.0
2024-08-23 10:00:00	9.83	9.83	9.8	9.81	596.0	584962.0
2024-08-23 10:05:00	9.8	9.81	9.78	9.79	946.0	927116.0
2024-08-23 10:10:00	9.79	9.83	9.79	9.82	1309.0	1285150.0
2024-08-23 10:15:00	9.82	9.84	9.8	9.83	1577.0	1551249.0
2024-08-23 10:20:00	9.84	9.85	9.83	9.83	734.0	722291.0
2024-08-23 10:25:00	9.83	9.84	9.81	9.81	794.0	779853.0
2024-08-23 10:30:00	9.81	9.81	9.8	9.8	419.0	410959.0
2024-08-23 10:35:00	9.8	9.82	9.79	9.8	1118.0	1095862.0
2024-08-23 10:40:00	9.81	9.84	9.81	9.82	476.0	467581.0
2024-08-23 10:45:00	9.82	9.83	9.81	9.81	382.0	375004.0
2024-08-23 10:50:00	9.81	9.82	9.81	9.82	274.0	269004.0
2024-08-23 10:55:00	9.82	9.82	9.8	9.81	328.0	321782.0
2024-08-23 11:00:00	9.82	9.82	9.8	9.8	920.0	902202.0
2024-08-23 11:05:00	9.8	9.83	9.79	9.81	317.0	310991.0
2024-08-23 11:10:00	9.82	9.85	9.81	9.83	543.0	534054.0
2024-08-23 11:15:00	9.83	9.86	9.83	9.85	424.0	417600.0
2024-08-23 11:20:00	9.84	9.88	9.82	9.88	1030.0	1015443.0
2024-08-23 11:25:00	9.88	9.9	9.87	9.88	1631.0	1612142.0
2024-08-23 11:30:00	9.88	9.88	9.85	9.86	708.0	698670.0
2024-08-23 13:05:00	9.88	9.88	9.83	9.84	1018.0	1003023.0
2024-08-23 13:10:00	9.83	9.83	9.81	9.81	806.0	791851.0
2024-08-23 13:15:00	9.81	9.84	9.81	9.84	645.0	633856.0
2024-08-23 13:20:00	9.84	9.84	9.81	9.84	443.0	435324.0
2024-08-23 13:25:00	9.82	9.85	9.82	9.83	560.0	550859.0
2024-08-23 13:30:00	9.83	9.85	9.83	9.84	454.0	446808.0
2024-08-23 13:35:00	9.84	9.86	9.83	9.85	1063.0	1046462.0
2024-08-23 13:40:00	9.84	9.86	9.84	9.85	688.0	677497.0
2024-08-23 13:45:00	9.85	9.87	9.85	9.85	926.0	912863.0
2024-08-23 13:50:00	9.85	9.86	9.83	9.85	440.0	433251.0
2024-08-23 13:55:00	9.83	9.86	9.82	9.82	911.0	895498.0
2024-08-23 14:00:00	9.84	9.84	9.8	9.8	2245.0	2202275.0
2024-08-23 14:05:00	9.8	9.81	9.77	9.77	1748.0	1711494.0
2024-08-23 14:10:00	9.79	9.79	9.76	9.76	1798.0	1756498.0
2024-08-23 14:15:00	9.76	9.79	9.76	9.79	1236.0	1207886.0
2024-08-23 14:20:00	9.77	9.81	9.77	9.8	588.0	575275.0
2024-08-23 14:25:00	9.79	9.8	9.78	9.78	399.0	390550.0
2024-08-23 14:30:00	9.8	9.8	9.78	9.8	721.0	705503.0
2024-08-23 14:35:00	9.8	9.82	9.79	9.81	654.0	641272.0
2024-08-23 14:40:00	9.81	9.83	9.8	9.81	497.0	487503.0
2024-08-23 14:45:00	9.81	9.82	9.8	9.82	523.0	513254.0
2024-08-23 14:50:00	9.8	9.83	9.8	9.83	799.0	784216.0
2024-08-23 14:55:00	9.83	9.84	9.81	9.82	2150.0	2112695.0
2024-08-23 15:00:00	9.84	9.84	9.82	9.82	922.0	905542.0
2024-08-26 09:35:00	9.83	9.84	9.72	9.74	3488.0	3407579.0
2024-08-26 09:40:00	9.73	9.75	9.71	9.74	3077.0	2993159.0
2024-08-26 09:45:00	9.73	9.82	9.73	9.82	1445.0	1413972.0
2024-08-26 09:50:00	9.81	9.85	9.78	9.85	1854.0	1821075.0
2024-08-26 09:55:00	9.84	9.86	9.81	9.82	1371.0	1348275.0
2024-08-26 10:00:00	9.82	9.85	9.8	9.83	1660.0	1631593.0
2024-08-26 10:05:00	9.83	9.86	9.83	9.85	1449.0	1426677.0
2024-08-26 10:10:00	9.86	9.89	9.85	9.88	2491.0	2456975.0
2024-08-26 10:15:00	9.88	9.88	9.83	9.85	880.0	867455.0
2024-08-26 10:20:00	9.85	9.86	9.83	9.85	878.0	863797.0
2024-08-26 10:25:00	9.85	9.87	9.84	9.85	861.0	848744.0
2024-08-26 10:30:00	9.86	9.87	9.85	9.86	1062.0	1047250.0
2024-08-26 10:35:00	9.85	9.87	9.84	9.85	1128.0	1111544.0
2024-08-26 10:40:00	9.84	9.85	9.81	9.82	1022.0	1004039.0
2024-08-26 10:45:00	9.83	9.83	9.81	9.81	462.0	453564.0
2024-08-26 10:50:00	9.81	9.81	9.79	9.79	660.0	646866.0
2024-08-26 10:55:00	9.79	9.82	9.79	9.81	656.0	643344.0
2024-08-26 11:00:00	9.81	9.81	9.78	9.79	589.0	576782.0
2024-08-26 11:05:00	9.79	9.79	9.76	9.78	1052.0	1028891.0
2024-08-26 11:10:00	9.79	9.79	9.78	9.78	439.0	429376.0
2024-08-26 11:15:00	9.78	9.79	9.77	9.78	273.0	266992.0
2024-08-26 11:20:00	9.79	9.8	9.77	9.78	697.0	682053.0
2024-08-26 11:25:00	9.78	9.79	9.78	9.79	844.0	826132.0
2024-08-26 11:30:00	9.78	9.8	9.77	9.78	929.0	908711.0
2024-08-26 13:05:00	9.79	9.79	9.77	9.77	921.0	900205.0
2024-08-26 13:10:00	9.78	9.78	9.77	9.78	186.0	181819.0
2024-08-26 13:15:00	9.78	9.79	9.77	9.79	482.0	471638.0
2024-08-26 13:20:00	9.79	9.81	9.79	9.79	439.0	430276.0
2024-08-26 13:25:00	9.79	9.81	9.79	9.79	501.0	490671.0
2024-08-26 13:30:00	9.8	9.8	9.79	9.8	95.0	93098.0
2024-08-26 13:35:00	9.79	9.8	9.79	9.79	202.0	197776.0
2024-08-26 13:40:00	9.79	9.79	9.77	9.78	447.0	437167.0
2024-08-26 13:45:00	9.77	9.79	9.77	9.78	225.0	220068.0
2024-08-26 13:50:00	9.79	9.79	9.77	9.78	620.0	606274.0
2024-08-26 13:55:00	9.77	9.78	9.77	9.78	265.0	259106.0
2024-08-26 14:00:00	9.78	9.79	9.78	9.78	390.0	381440.0
2024-08-26 14:05:00	9.77	9.78	9.77	9.78	275.0	268888.0
2024-08-26 14:10:00	9.78	9.79	9.77	9.78	888.0	868609.0
2024-08-26 14:15:00	9.78	9.79	9.77	9.78	617.0	603625.0
2024-08-26 14:20:00	9.77	9.78	9.76	9.76	1067.0	1042333.0
2024-08-26 14:25:00	9.76	9.79	9.76	9.77	405.0	395876.0
2024-08-26 14:30:00	9.79	9.79	9.77	9.78	699.0	683635.0
2024-08-26 14:35:00	9.79	9.81	9.78	9.81	1016.0	994971.0
2024-08-26 14:40:00	9.81	9.82	9.8	9.8	1507.0	1478486.0
2024-08-26 14:45:00	9.8	9.8	9.79	9.8	866.0	848531.0
2024-08-26 14:50:00	9.8	9.81	9.79	9.8	443.0	434167.0
2024-08-26 14:55:00	9.81	9.82	9.8	9.81	867.0	850160.0
2024-08-26 15:00:00	9.81	9.82	9.8	9.82	1020.0	1001599.0
2024-08-27 09:35:00	9.75	9.79	9.74	9.78	3295.0	3216408.0
2024-08-27 09:40:00	9.78	9.81	9.75	9.79	1741.0	1701995.0
2024-08-27 09:45:00	9.79	9.81	9.76	9.76	1248.0	1220948.0
2024-08-27 09:50:00	9.76	9.77	9.75	9.75	1114.0	1086882.0
2024-08-27 09:55:00	9.75	9.76	9.72	9.73	2379.0	2316659.0
2024-08-27 10:00:00	9.73	9.73	9.66	9.67	5890.0	5713088.0
2024-08-27 10:05:00	9.67	9.67	9.64	9.65	2879.0	2778367.0
2024-08-27 10:10:00	9.65	9.69	9.64	9.68	2059.0	1990830.0
2024-08-27 10:15:00	9.67	9.69	9.66	9.66	696.0	673371.0
2024-08-27 10:20:00	9.66	9.68	9.66	9.67	387.0	374292.0
2024-08-27 10:25:00	9.68	9.68	9.67	9.68	500.0	483729.0
2024-08-27 10:30:00	9.67	9.68	9.66	9.66	1016.0	982591.0
2024-08-27 10:35:00	9.67	9.71	9.66	9.69	2360.0	2285796.0
2024-08-27 10:40:00	9.69	9.71	9.69	9.71	610.0	591307.0
2024-08-27 10:45:00	9.69	9.71	9.66	9.66	776.0	751204.0
2024-08-27 10:50:00	9.66	9.68	9.66	9.67	1128.0	1090652.0
2024-08-27 10:55:00	9.67	9.69	9.67	9.68	794.0	768548.0
2024-08-27 11:00:00	9.68	9.68	9.66	9.67	1465.0	1416400.0
2024-08-27 11:05:00	9.67	9.67	9.66	9.66	1020.0	986056.0
2024-08-27 11:10:00	9.67	9.67	9.66	9.66	1084.0	1047774.0
2024-08-27 11:15:00	9.66	9.67	9.66	9.66	202.0	195195.0
2024-08-27 11:20:00	9.66	9.68	9.66	9.68	244.0	235829.0
2024-08-27 11:25:00	9.68	9.7	9.67	9.68	481.0	465929.0
2024-08-27 11:30:00	9.69	9.7	9.67	9.67	1430.0	1384393.0
2024-08-27 13:05:00	9.67	9.69	9.65	9.65	2864.0	2767477.0
2024-08-27 13:10:00	9.65	9.66	9.65	9.65	745.0	719014.0
2024-08-27 13:15:00	9.66	9.66	9.65	9.65	379.0	365956.0
2024-08-27 13:20:00	9.66	9.67	9.65	9.67	357.0	344911.0
2024-08-27 13:25:00	9.66	9.68	9.66	9.68	203.0	196259.0
2024-08-27 13:30:00	9.68	9.68	9.66	9.66	717.0	693121.0
2024-08-27 13:35:00	9.66	9.67	9.66	9.67	155.0	149798.0
2024-08-27 13:40:00	9.67	9.68	9.66	9.67	350.0	338444.0
2024-08-27 13:45:00	9.68	9.68	9.66	9.67	284.0	274569.0
2024-08-27 13:50:00	9.68	9.68	9.66	9.66	789.0	762883.0
2024-08-27 13:55:00	9.66	9.67	9.66	9.66	210.0	202927.0
2024-08-27 14:00:00	9.66	9.67	9.65	9.67	1308.0	1263960.0
2024-08-27 14:05:00	9.66	9.67	9.66	9.67	399.0	385695.0
2024-08-27 14:10:00	9.66	9.67	9.66	9.67	233.0	225118.0
2024-08-27 14:15:00	9.67	9.67	9.65	9.66	1214.0	1172290.0
2024-08-27 14:20:00	9.66	9.67	9.65	9.67	752.0	726377.0
2024-08-27 14:25:00	9.67	9.67	9.65	9.66	1297.0	1253040.0
2024-08-27 14:30:00	9.66	9.67	9.66	9.66	464.0	448360.0
2024-08-27 14:35:00	9.66	9.67	9.64	9.65	2474.0	2388191.0
2024-08-27 14:40:00	9.66	9.66	9.64	9.65	1516.0	1463224.0
2024-08-27 14:45:00	9.65	9.67	9.65	9.65	635.0	613312.0
2024-08-27 14:50:00	9.66	9.67	9.65	9.66	1042.0	1007307.0
2024-08-27 14:55:00	9.66	9.67	9.66	9.66	674.0	651411.0
2024-08-27 15:00:00	9.67	9.68	9.66	9.67	1140.0	1101826.0
2024-08-28 09:35:00	9.66	9.71	9.64	9.66	4140.0	4003153.0
2024-08-28 09:40:00	9.65	9.68	9.63	9.65	1370.0	1322353.0
2024-08-28 09:45:00	9.65	9.65	9.61	9.62	2150.0	2070818.0
2024-08-28 09:50:00	9.61	9.64	9.61	9.61	1176.0	1131950.0
2024-08-28 09:55:00	9.61	9.64	9.6	9.63	2469.0	2373771.0
2024-08-28 10:00:00	9.64	9.65	9.62	9.63	1141.0	1099787.0
2024-08-28 10:05:00	9.64	9.66	9.63	9.66	861.0	830158.0
2024-08-28 10:10:00	9.66	9.69	9.66	9.68	997.0	964710.0
2024-08-28 10:15:00	9.69	9.69	9.65	9.65	559.0	540337.0
2024-08-28 10:20:00	9.65	9.72	9.64	9.7	1771.0	1715031.0
2024-08-28 10:25:00	9.71	9.72	9.7	9.72	940.0	913066.0
2024-08-28 10:30:00	9.72	9.73	9.71	9.72	2214.0	2150644.0
2024-08-28 10:35:00	9.71	9.73	9.71	9.72	528.0	513378.0
2024-08-28 10:40:00	9.72	9.79	9.72	9.76	1897.0	1851397.0
2024-08-28 10:45:00	9.76	9.78	9.75	9.78	589.0	575053.0
2024-08-28 10:50:00	9.78	9.84	9.78	9.83	4936.0	4842772.0
2024-08-28 10:55:00	9.83	9.87	9.83	9.85	2628.0	2588449.0
2024-08-28 11:00:00	9.84	9.85	9.81	9.82	1203.0	1182313.0
2024-08-28 11:05:00	9.83	9.86	9.83	9.83	1411.0	1388223.0
2024-08-28 11:10:00	9.83	9.83	9.81	9.82	309.0	303303.0
2024-08-28 11:15:00	9.81	9.82	9.8	9.81	692.0	678656.0
2024-08-28 11:20:00	9.8	9.81	9.79	9.79	233.0	228339.0
2024-08-28 11:25:00	9.79	9.8	9.78	9.78	348.0	340735.0
2024-08-28 11:30:00	9.79	9.79	9.76	9.77	790.0	772487.0
2024-08-28 13:05:00	9.77	9.79	9.74	9.79	1043.0	1018033.0
2024-08-28 13:10:00	9.79	9.83	9.79	9.8	1207.0	1183148.0
2024-08-28 13:15:00	9.81	9.81	9.79	9.79	352.0	344965.0
2024-08-28 13:20:00	9.79	9.82	9.79	9.81	880.0	862637.0
2024-08-28 13:25:00	9.8	9.81	9.8	9.8	373.0	365601.0
2024-08-28 13:30:00	9.8	9.82	9.79	9.81	658.0	645143.0
2024-08-28 13:35:00	9.8	9.81	9.78	9.79	549.0	537621.0
2024-08-28 13:40:00	9.79	9.81	9.78	9.81	473.0	463421.0
2024-08-28 13:45:00	9.8	9.81	9.8	9.8	420.0	411721.0
2024-08-28 13:50:00	9.8	9.83	9.8	9.82	1138.0	1117510.0
2024-08-28 13:55:00	9.86	9.89	9.86	9.86	7478.0	7376113.0
2024-08-28 14:00:00	9.87	9.87	9.83	9.83	1174.0	1156760.0
2024-08-28 14:05:00	9.83	9.85	9.83	9.83	449.0	441681.0
2024-08-28 14:10:00	9.83	9.84	9.83	9.83	244.0	239881.0
2024-08-28 14:15:00	9.83	9.83	9.81	9.83	658.0	646477.0
2024-08-28 14:20:00	9.82	9.84	9.82	9.82	630.0	619117.0
2024-08-28 14:25:00	9.82	9.84	9.81	9.83	581.0	570702.0
2024-08-28 14:30:00	9.84	9.84	9.82	9.82	648.0	636531.0
2024-08-28 14:35:00	9.82	9.84	9.82	9.84	317.0	311511.0
2024-08-28 14:40:00	9.84	9.85	9.83	9.84	968.0	952761.0
2024-08-28 14:45:00	9.84	9.85	9.83	9.83	385.0	378772.0
2024-08-28 14:50:00	9.84	9.84	9.82	9.83	646.0	635242.0
2024-08-28 14:55:00	9.83	9.85	9.82	9.82	2189.0	2152741.0
2024-08-28 15:00:00	9.83	9.84	9.81	9.82	2308.0	2267449.0
2024-08-29 09:35:00	9.82	9.84	9.75	9.8	4262.0	4167116.0
2024-08-29 09:40:00	9.8	9.81	9.77	9.8	1804.0	1765329.0
2024-08-29 09:45:00	9.8	9.83	9.79	9.82	1056.0	1035903.0
2024-08-29 09:50:00	9.82	9.85	9.79	9.8	1359.0	1334422.0
2024-08-29 09:55:00	9.81	9.84	9.81	9.83	886.0	870006.0
2024-08-29 10:00:00	9.82	9.83	9.81	9.83	934.0	917431.0
2024-08-29 10:05:00	9.83	9.86	9.83	9.85	1196.0	1177365.0
2024-08-29 10:10:00	9.84	9.86	9.84	9.84	930.0	916152.0
2024-08-29 10:15:00	9.84	9.87	9.84	9.87	1256.0	1238360.0
2024-08-29 10:20:00	9.86	9.87	9.84	9.85	1574.0	1550876.0
2024-08-29 10:25:00	9.85	9.87	9.83	9.83	1583.0	1559557.0
2024-08-29 10:30:00	9.83	9.84	9.82	9.82	575.0	565201.0
2024-08-29 10:35:00	9.82	9.84	9.81	9.82	767.0	753519.0
2024-08-29 10:40:00	9.83	9.85	9.82	9.85	815.0	801758.0
2024-08-29 10:45:00	9.85	9.88	9.85	9.87	1169.0	1153102.0
2024-08-29 10:50:00	9.87	9.88	9.85	9.88	1029.0	1015797.0
2024-08-29 10:55:00	9.88	9.91	9.88	9.91	2233.0	2208715.0
2024-08-29 11:00:00	9.91	9.91	9.88	9.89	1150.0	1137781.0
2024-08-29 11:05:00	9.89	9.9	9.87	9.87	595.0	588109.0
2024-08-29 11:10:00	9.87	9.87	9.85	9.85	549.0	541430.0
2024-08-29 11:15:00	9.86	9.87	9.85	9.87	751.0	740963.0
2024-08-29 11:20:00	9.86	9.87	9.85	9.87	437.0	430959.0
2024-08-29 11:25:00	9.86	9.89	9.86	9.86	625.0	617074.0
2024-08-29 11:30:00	9.87	9.89	9.87	9.88	349.0	344735.0