date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-02-16 11:40:00,34.38,34.4,34.3,34.3,294661.5,34.38,34.4,34.3,34.3,294661.5
2021-02-16 11:50:00,34.3,34.32,34.24,34.24,325923.0,34.3,34.32,34.24,34.24,325923.0
2021-02-16 12:00:00,34.26,34.26,34.2,34.2,245849.5,34.26,34.26,34.2,34.2,245849.5
2021-02-16 12:10:00,34.2,34.22,34.18,34.22,218360.5,34.2,34.22,34.18,34.22,218360.5
2021-02-16 12:20:00,34.2,34.24,34.18,34.24,229591.0,34.2,34.24,34.18,34.24,229591.0
2021-02-16 12:30:00,34.24,34.24,34.2,34.24,181664.5,34.24,34.24,34.2,34.24,181664.5
2021-02-16 12:40:00,34.24,34.26,34.22,34.24,93464.0,34.24,34.26,34.22,34.24,93464.0
2021-02-16 12:50:00,34.26,34.26,34.22,34.26,155069.0,34.26,34.26,34.22,34.26,155069.0
2021-02-16 13:00:00,34.26,34.32,34.24,34.3,349109.5,34.26,34.32,34.24,34.3,349109.5
2021-02-16 13:10:00,34.3,34.32,34.28,34.28,497056.5,34.3,34.32,34.28,34.28,497056.5
2021-02-16 13:20:00,34.3,34.32,34.26,34.3,403618.5,34.3,34.32,34.26,34.3,403618.5
2021-02-16 13:30:00,34.3,34.32,34.26,34.28,225133.5,34.3,34.32,34.26,34.28,225133.5
2021-02-16 13:40:00,34.28,34.28,34.24,34.24,68620.0,34.28,34.28,34.24,34.24,68620.0
2021-02-16 13:50:00,34.26,34.28,34.24,34.24,185816.0,34.26,34.28,34.24,34.24,185816.0
2021-02-16 14:00:00,34.26,34.26,34.22,34.24,244154.0,34.26,34.26,34.22,34.24,244154.0
2021-02-16 14:10:00,34.24,34.24,34.22,34.22,109649.5,34.24,34.24,34.22,34.22,109649.5
2021-02-16 14:20:00,34.22,34.24,34.2,34.2,112200.5,34.22,34.24,34.2,34.2,112200.5
2021-02-16 14:30:00,34.2,34.22,34.18,34.2,222676.0,34.2,34.22,34.18,34.2,222676.0
2021-02-16 14:40:00,34.2,34.22,34.18,34.22,226570.5,34.2,34.22,34.18,34.22,226570.5
2021-02-16 14:50:00,34.2,34.22,34.18,34.22,204332.0,34.2,34.22,34.18,34.22,204332.0
2021-02-16 15:00:00,34.22,34.22,34.18,34.22,219777.0,34.22,34.22,34.18,34.22,219777.0
2021-02-16 15:10:00,34.22,34.22,34.18,34.22,88593.0,34.22,34.22,34.18,34.22,88593.0
2021-02-16 15:20:00,34.22,34.24,34.2,34.24,350475.0,34.22,34.24,34.2,34.24,350475.0
2021-02-16 15:30:00,34.24,34.24,34.2,34.2,72613.5,34.24,34.24,34.2,34.2,72613.5
2021-02-16 15:40:00,34.22,34.22,34.2,34.22,141375.5,34.22,34.22,34.2,34.22,141375.5
2021-02-16 15:50:00,34.22,34.24,34.2,34.22,300705.0,34.22,34.24,34.2,34.22,300705.0
2021-02-17 09:30:00,33.96,34.0,33.92,33.96,759341.0,33.96,34.0,33.92,33.96,759341.0
2021-02-17 09:40:00,33.96,34.02,33.96,33.98,310650.5,33.96,34.02,33.96,33.98,310650.5
2021-02-17 09:50:00,33.98,34.04,33.96,33.96,376268.0,33.98,34.04,33.96,33.96,376268.0
2021-02-17 10:00:00,33.96,33.98,33.9,33.9,587896.5,33.96,33.98,33.9,33.9,587896.5
2021-02-17 10:10:00,33.92,33.94,33.88,33.9,238909.0,33.92,33.94,33.88,33.9,238909.0
2021-02-17 10:20:00,33.9,33.92,33.88,33.92,382860.5,33.9,33.92,33.88,33.92,382860.5
2021-02-17 10:30:00,33.9,33.92,33.86,33.88,327086.0,33.9,33.92,33.86,33.88,327086.0
2021-02-17 10:40:00,33.88,33.9,33.84,33.86,338245.0,33.88,33.9,33.84,33.86,338245.0
2021-02-17 10:50:00,33.86,33.88,33.76,33.8,499552.0,33.86,33.88,33.76,33.8,499552.0
2021-02-17 11:00:00,33.8,33.86,33.78,33.82,329801.0,33.8,33.86,33.78,33.82,329801.0
2021-02-17 11:10:00,33.8,33.82,33.72,33.8,328207.5,33.8,33.82,33.72,33.8,328207.5
2021-02-17 11:20:00,33.78,33.82,33.76,33.78,262071.0,33.78,33.82,33.76,33.78,262071.0
2021-02-17 11:30:00,33.8,33.86,33.8,33.84,200940.0,33.8,33.86,33.8,33.84,200940.0
2021-02-17 11:40:00,33.86,33.86,33.82,33.84,137189.5,33.86,33.86,33.82,33.84,137189.5
2021-02-17 11:50:00,33.84,33.94,33.82,33.88,411044.5,33.84,33.94,33.82,33.88,411044.5
2021-02-17 12:00:00,33.88,33.92,33.86,33.88,184755.5,33.88,33.92,33.86,33.88,184755.5
2021-02-17 12:10:00,33.88,33.92,33.86,33.9,381846.0,33.88,33.92,33.86,33.9,381846.0
2021-02-17 12:20:00,33.9,33.92,33.9,33.92,77138.5,33.9,33.92,33.9,33.92,77138.5
2021-02-17 12:30:00,33.92,33.94,33.9,33.92,98086.5,33.92,33.94,33.9,33.92,98086.5
2021-02-17 12:40:00,33.92,33.94,33.88,33.9,208798.5,33.92,33.94,33.88,33.9,208798.5
2021-02-17 12:50:00,33.9,33.9,33.84,33.84,317163.5,33.9,33.9,33.84,33.84,317163.5
2021-02-17 13:00:00,33.86,33.86,33.82,33.84,696388.0,33.86,33.86,33.82,33.84,696388.0
2021-02-17 13:10:00,33.84,33.86,33.8,33.82,638350.0,33.84,33.86,33.8,33.82,638350.0
2021-02-17 13:20:00,33.82,33.84,33.8,33.8,564542.5,33.82,33.84,33.8,33.8,564542.5
2021-02-17 13:30:00,33.8,33.82,33.76,33.78,709367.0,33.8,33.82,33.76,33.78,709367.0
2021-02-17 13:40:00,33.76,33.8,33.76,33.78,305964.5,33.76,33.8,33.76,33.78,305964.5
2021-02-17 13:50:00,33.78,33.86,33.78,33.82,855643.5,33.78,33.86,33.78,33.82,855643.5
2021-02-17 14:00:00,33.82,33.84,33.8,33.8,640221.5,33.82,33.84,33.8,33.8,640221.5
2021-02-17 14:10:00,33.82,33.82,33.78,33.8,883016.5,33.82,33.82,33.78,33.8,883016.5
2021-02-17 14:20:00,33.78,33.8,33.76,33.76,822268.0,33.78,33.8,33.76,33.76,822268.0
2021-02-17 14:30:00,33.78,33.8,33.74,33.8,292324.0,33.78,33.8,33.74,33.8,292324.0
2021-02-17 14:40:00,33.8,33.8,33.74,33.78,283578.0,33.8,33.8,33.74,33.78,283578.0
2021-02-17 14:50:00,33.78,33.8,33.76,33.78,389598.0,33.78,33.8,33.76,33.78,389598.0
2021-02-17 15:00:00,33.78,33.8,33.76,33.78,213936.0,33.78,33.8,33.76,33.78,213936.0
2021-02-17 15:10:00,33.78,33.82,33.78,33.82,151747.0,33.78,33.82,33.78,33.82,151747.0
2021-02-17 15:20:00,33.8,33.82,33.8,33.8,142679.0,33.8,33.82,33.8,33.8,142679.0
2021-02-17 15:30:00,33.8,33.82,33.78,33.8,329441.5,33.8,33.82,33.78,33.8,329441.5
2021-02-17 15:40:00,33.82,33.84,33.8,33.82,264897.0,33.82,33.84,33.8,33.82,264897.0
2021-02-17 15:50:00,33.82,33.84,33.8,33.84,230383.0,33.82,33.84,33.8,33.84,230383.0
2021-02-18 09:30:00,33.94,34.02,33.9,33.94,487810.5,33.94,34.02,33.9,33.94,487810.5
2021-02-18 09:40:00,33.92,33.94,33.8,33.84,521373.0,33.92,33.94,33.8,33.84,521373.0
2021-02-18 09:50:00,33.82,33.86,33.78,33.84,683293.0,33.82,33.86,33.78,33.84,683293.0
2021-02-18 10:00:00,33.84,33.84,33.76,33.78,388662.5,33.84,33.84,33.76,33.78,388662.5
2021-02-18 10:10:00,33.78,33.84,33.7,33.76,470383.0,33.78,33.84,33.7,33.76,470383.0
2021-02-18 10:20:00,33.76,33.8,33.7,33.78,417917.0,33.76,33.8,33.7,33.78,417917.0
2021-02-18 10:30:00,33.78,33.88,33.74,33.88,820459.0,33.78,33.88,33.74,33.88,820459.0
2021-02-18 10:40:00,33.88,33.9,33.82,33.9,298830.0,33.88,33.9,33.82,33.9,298830.0
2021-02-18 10:50:00,33.9,33.92,33.86,33.9,273048.5,33.9,33.92,33.86,33.9,273048.5
2021-02-18 11:00:00,33.9,33.94,33.88,33.9,180985.0,33.9,33.94,33.88,33.9,180985.0
2021-02-18 11:10:00,33.9,33.92,33.86,33.9,225149.0,33.9,33.92,33.86,33.9,225149.0
2021-02-18 11:20:00,33.92,33.92,33.86,33.88,216100.5,33.92,33.92,33.86,33.88,216100.5
2021-02-18 11:30:00,33.88,33.88,33.82,33.84,164062.5,33.88,33.88,33.82,33.84,164062.5
2021-02-18 11:40:00,33.82,33.86,33.82,33.84,80646.0,33.82,33.86,33.82,33.84,80646.0
2021-02-18 11:50:00,33.84,33.86,33.8,33.86,250427.0,33.84,33.86,33.8,33.86,250427.0
2021-02-18 12:00:00,33.86,33.88,33.84,33.84,121110.0,33.86,33.88,33.84,33.84,121110.0
2021-02-18 12:10:00,33.86,33.86,33.82,33.82,248984.0,33.86,33.86,33.82,33.82,248984.0
2021-02-18 12:20:00,33.84,33.9,33.82,33.9,208873.5,33.84,33.9,33.82,33.9,208873.5
2021-02-18 12:30:00,33.9,33.9,33.88,33.9,84800.0,33.9,33.9,33.88,33.9,84800.0
2021-02-18 12:40:00,33.9,33.9,33.86,33.88,34163.5,33.9,33.9,33.86,33.88,34163.5
2021-02-18 12:50:00,33.88,33.88,33.84,33.86,81968.5,33.88,33.88,33.84,33.86,81968.5
2021-02-18 13:00:00,33.84,33.86,33.8,33.82,147362.0,33.84,33.86,33.8,33.82,147362.0
2021-02-18 13:10:00,33.82,33.82,33.78,33.8,135287.0,33.82,33.82,33.78,33.8,135287.0
2021-02-18 13:20:00,33.8,33.86,33.8,33.86,139516.5,33.8,33.86,33.8,33.86,139516.5
2021-02-18 13:30:00,33.84,33.86,33.82,33.84,63860.0,33.84,33.86,33.82,33.84,63860.0
2021-02-18 13:40:00,33.82,33.84,33.8,33.82,130356.5,33.82,33.84,33.8,33.82,130356.5
2021-02-18 13:50:00,33.82,33.84,33.8,33.82,277037.5,33.82,33.84,33.8,33.82,277037.5
2021-02-18 14:00:00,33.82,33.84,33.8,33.84,127773.0,33.82,33.84,33.8,33.84,127773.0
2021-02-18 14:10:00,33.82,33.84,33.8,33.82,90351.0,33.82,33.84,33.8,33.82,90351.0
2021-02-18 14:20:00,33.82,33.84,33.82,33.82,176813.0,33.82,33.84,33.82,33.82,176813.0
2021-02-18 14:30:00,33.82,33.84,33.82,33.84,88620.5,33.82,33.84,33.82,33.84,88620.5
2021-02-18 14:40:00,33.82,33.84,33.82,33.82,83673.0,33.82,33.84,33.82,33.82,83673.0
2021-02-18 14:50:00,33.82,33.84,33.82,33.84,110134.0,33.82,33.84,33.82,33.84,110134.0
2021-02-18 15:00:00,33.82,33.84,33.82,33.82,115815.5,33.82,33.84,33.82,33.82,115815.5
2021-02-18 15:10:00,33.82,33.84,33.8,33.82,220490.5,33.82,33.84,33.8,33.82,220490.5
2021-02-18 15:20:00,33.82,33.84,33.8,33.84,205193.5,33.82,33.84,33.8,33.84,205193.5
2021-02-18 15:30:00,33.82,33.84,33.8,33.82,156043.5,33.82,33.84,33.8,33.82,156043.5
2021-02-18 15:40:00,33.82,33.84,33.8,33.84,212909.5,33.82,33.84,33.8,33.84,212909.5
2021-02-18 15:50:00,33.82,33.84,33.8,33.82,308556.0,33.82,33.84,33.8,33.82,308556.0
2021-02-19 09:30:00,33.9,33.96,33.88,33.92,679720.5,33.9,33.96,33.88,33.92,679720.5
2021-02-19 09:40:00,33.92,34.16,33.9,34.14,428156.0,33.92,34.16,33.9,34.14,428156.0
2021-02-19 09:50:00,34.12,34.12,34.04,34.06,317900.5,34.12,34.12,34.04,34.06,317900.5
2021-02-19 10:00:00,34.06,34.06,33.98,34.0,294791.0,34.06,34.06,33.98,34.0,294791.0
2021-02-19 10:10:00,34.0,34.02,33.94,33.96,369403.0,34.0,34.02,33.94,33.96,369403.0
2021-02-19 10:20:00,33.96,34.0,33.9,33.96,287726.0,33.96,34.0,33.9,33.96,287726.0
2021-02-19 10:30:00,33.96,33.98,33.94,33.96,288228.0,33.96,33.98,33.94,33.96,288228.0
2021-02-19 10:40:00,33.96,34.0,33.94,34.0,228011.5,33.96,34.0,33.94,34.0,228011.5
2021-02-19 10:50:00,34.0,34.04,33.98,34.02,309257.5,34.0,34.04,33.98,34.02,309257.5
2021-02-19 11:00:00,34.04,34.06,34.0,34.02,188806.0,34.04,34.06,34.0,34.02,188806.0
2021-02-19 11:10:00,34.04,34.06,34.0,34.04,234390.5,34.04,34.06,34.0,34.04,234390.5
2021-02-19 11:20:00,34.02,34.08,34.02,34.04,676406.5,34.02,34.08,34.02,34.04,676406.5
2021-02-19 11:30:00,34.02,34.06,34.02,34.04,174258.0,34.02,34.06,34.02,34.04,174258.0
2021-02-19 11:40:00,34.06,34.06,33.98,34.0,191383.0,34.06,34.06,33.98,34.0,191383.0
2021-02-19 11:50:00,34.0,34.02,33.98,34.0,215777.5,34.0,34.02,33.98,34.0,215777.5
2021-02-19 12:00:00,34.0,34.02,33.92,33.92,203220.5,34.0,34.02,33.92,33.92,203220.5
2021-02-19 12:10:00,33.94,33.96,33.92,33.92,679173.5,33.94,33.96,33.92,33.92,679173.5
2021-02-19 12:20:00,33.92,33.98,33.92,33.98,153824.0,33.92,33.98,33.92,33.98,153824.0
2021-02-19 12:30:00,33.96,33.98,33.88,33.88,345672.5,33.96,33.98,33.88,33.88,345672.5
2021-02-19 12:40:00,33.9,33.94,33.88,33.94,233242.5,33.9,33.94,33.88,33.94,233242.5
2021-02-19 12:50:00,33.94,34.0,33.9,33.98,303107.5,33.94,34.0,33.9,33.98,303107.5
2021-02-19 13:00:00,34.0,34.0,33.88,33.9,155833.5,34.0,34.0,33.88,33.9,155833.5
2021-02-19 13:10:00,33.88,33.92,33.88,33.9,166044.5,33.88,33.92,33.88,33.9,166044.5
2021-02-19 13:20:00,33.9,33.92,33.88,33.88,322515.0,33.9,33.92,33.88,33.88,322515.0
2021-02-19 13:30:00,33.9,33.94,33.88,33.92,259476.5,33.9,33.94,33.88,33.92,259476.5
2021-02-19 13:40:00,33.92,33.94,33.9,33.92,129493.5,33.92,33.94,33.9,33.92,129493.5
2021-02-19 13:50:00,33.92,33.94,33.9,33.92,123315.5,33.92,33.94,33.9,33.92,123315.5
2021-02-19 14:00:00,33.92,33.94,33.92,33.92,325449.0,33.92,33.94,33.92,33.92,325449.0
2021-02-19 14:10:00,33.92,33.96,33.92,33.96,119948.0,33.92,33.96,33.92,33.96,119948.0
2021-02-19 14:20:00,33.96,33.96,33.9,33.92,167311.5,33.96,33.96,33.9,33.92,167311.5
2021-02-19 14:30:00,33.92,33.94,33.9,33.92,111967.0,33.92,33.94,33.9,33.92,111967.0
2021-02-19 14:40:00,33.9,33.94,33.9,33.92,158521.5,33.9,33.94,33.9,33.92,158521.5
2021-02-19 14:50:00,33.94,33.94,33.92,33.94,36175.0,33.94,33.94,33.92,33.94,36175.0
2021-02-19 15:00:00,33.92,33.94,33.9,33.92,148212.5,33.92,33.94,33.9,33.92,148212.5
2021-02-19 15:10:00,33.92,33.96,33.92,33.96,131772.0,33.92,33.96,33.92,33.96,131772.0
2021-02-19 15:20:00,33.94,33.98,33.94,33.96,142515.0,33.94,33.98,33.94,33.96,142515.0
2021-02-19 15:30:00,33.98,33.98,33.94,33.96,139776.5,33.98,33.98,33.94,33.96,139776.5
2021-02-19 15:40:00,33.96,33.96,33.94,33.94,71853.0,33.96,33.96,33.94,33.94,71853.0
2021-02-19 15:50:00,33.94,33.98,33.94,33.94,232586.5,33.94,33.98,33.94,33.94,232586.5
2021-02-22 09:30:00,34.26,34.4,34.2,34.38,884439.5,34.26,34.4,34.2,34.38,884439.5
2021-02-22 09:40:00,34.38,34.46,34.38,34.4,442601.0,34.38,34.46,34.38,34.4,442601.0
2021-02-22 09:50:00,34.42,34.44,34.38,34.4,163227.5,34.42,34.44,34.38,34.4,163227.5
2021-02-22 10:00:00,34.4,34.46,34.36,34.38,307564.5,34.4,34.46,34.36,34.38,307564.5
2021-02-22 10:10:00,34.38,34.46,34.36,34.4,467418.5,34.38,34.46,34.36,34.4,467418.5
2021-02-22 10:20:00,34.42,34.48,34.38,34.48,240275.0,34.42,34.48,34.38,34.48,240275.0
2021-02-22 10:30:00,34.46,34.48,34.44,34.46,174355.5,34.46,34.48,34.44,34.46,174355.5
2021-02-22 10:40:00,34.46,34.5,34.44,34.48,68311.5,34.46,34.5,34.44,34.48,68311.5
2021-02-22 10:50:00,34.5,34.5,34.44,34.48,260386.0,34.5,34.5,34.44,34.48,260386.0
2021-02-22 11:00:00,34.48,34.52,34.46,34.48,131395.0,34.48,34.52,34.46,34.48,131395.0
2021-02-22 11:10:00,34.46,34.48,34.44,34.46,206948.0,34.46,34.48,34.44,34.46,206948.0
2021-02-22 11:20:00,34.48,34.52,34.46,34.5,219433.0,34.48,34.52,34.46,34.5,219433.0
2021-02-22 11:30:00,34.52,34.52,34.46,34.52,148361.0,34.52,34.52,34.46,34.52,148361.0
2021-02-22 11:40:00,34.52,34.54,34.48,34.54,376734.5,34.52,34.54,34.48,34.54,376734.5
2021-02-22 11:50:00,34.52,34.54,34.5,34.52,141397.0,34.52,34.54,34.5,34.52,141397.0
2021-02-22 12:00:00,34.54,34.56,34.5,34.54,274313.0,34.54,34.56,34.5,34.54,274313.0
2021-02-22 12:10:00,34.54,34.54,34.5,34.52,67182.5,34.54,34.54,34.5,34.52,67182.5
2021-02-22 12:20:00,34.52,34.54,34.48,34.5,129429.5,34.52,34.54,34.48,34.5,129429.5
2021-02-22 12:30:00,34.5,34.52,34.48,34.5,81698.5,34.5,34.52,34.48,34.5,81698.5
2021-02-22 12:40:00,34.5,34.5,34.44,34.46,105765.5,34.5,34.5,34.44,34.46,105765.5
2021-02-22 12:50:00,34.48,34.48,34.44,34.48,192509.5,34.48,34.48,34.44,34.48,192509.5
2021-02-22 13:00:00,34.48,34.5,34.46,34.5,158276.0,34.48,34.5,34.46,34.5,158276.0
2021-02-22 13:10:00,34.5,34.5,34.46,34.48,180333.5,34.5,34.5,34.46,34.48,180333.5
2021-02-22 13:20:00,34.48,34.5,34.46,34.46,195491.5,34.48,34.5,34.46,34.46,195491.5
2021-02-22 13:30:00,34.46,34.5,34.46,34.46,59628.0,34.46,34.5,34.46,34.46,59628.0
2021-02-22 13:40:00,34.46,34.48,34.46,34.48,40798.5,34.46,34.48,34.46,34.48,40798.5
2021-02-22 13:50:00,34.48,34.5,34.46,34.48,45793.0,34.48,34.5,34.46,34.48,45793.0
2021-02-22 14:00:00,34.46,34.5,34.46,34.46,92354.0,34.46,34.5,34.46,34.46,92354.0
2021-02-22 14:10:00,34.46,34.48,34.44,34.46,47097.5,34.46,34.48,34.44,34.46,47097.5
2021-02-22 14:20:00,34.46,34.46,34.42,34.46,218088.0,34.46,34.46,34.42,34.46,218088.0
2021-02-22 14:30:00,34.46,34.48,34.44,34.46,105483.5,34.46,34.48,34.44,34.46,105483.5
2021-02-22 14:40:00,34.46,34.48,34.46,34.46,97466.5,34.46,34.48,34.46,34.46,97466.5
2021-02-22 14:50:00,34.48,34.48,34.44,34.46,250491.0,34.48,34.48,34.44,34.46,250491.0
2021-02-22 15:00:00,34.44,34.46,34.44,34.46,95043.5,34.44,34.46,34.44,34.46,95043.5
2021-02-22 15:10:00,34.44,34.46,34.42,34.46,315147.0,34.44,34.46,34.42,34.46,315147.0
2021-02-22 15:20:00,34.44,34.46,34.44,34.46,18274.0,34.44,34.46,34.44,34.46,18274.0
2021-02-22 15:30:00,34.46,34.48,34.44,34.48,205729.0,34.46,34.48,34.44,34.48,205729.0
2021-02-22 15:40:00,34.46,34.5,34.46,34.5,98753.0,34.46,34.5,34.46,34.5,98753.0
2021-02-22 15:50:00,34.48,34.5,34.46,34.48,212175.5,34.48,34.5,34.46,34.48,212175.5
2021-02-23 09:30:00,34.46,34.46,34.28,34.3,665332.0,34.46,34.46,34.28,34.3,665332.0
2021-02-23 09:40:00,34.28,34.36,34.24,34.24,445645.0,34.28,34.36,34.24,34.24,445645.0
2021-02-23 09:50:00,34.24,34.36,34.22,34.34,454723.0,34.24,34.36,34.22,34.34,454723.0
2021-02-23 10:00:00,34.34,34.44,34.28,34.42,533274.0,34.34,34.44,34.28,34.42,533274.0
2021-02-23 10:10:00,34.42,34.5,34.34,34.36,359635.0,34.42,34.5,34.34,34.36,359635.0
2021-02-23 10:20:00,34.38,34.48,34.34,34.46,542596.5,34.38,34.48,34.34,34.46,542596.5
2021-02-23 10:30:00,34.46,34.5,34.44,34.48,369818.5,34.46,34.5,34.44,34.48,369818.5
2021-02-23 10:40:00,34.48,34.52,34.46,34.48,602781.5,34.48,34.52,34.46,34.48,602781.5
2021-02-23 10:50:00,34.48,34.48,34.42,34.44,417803.5,34.48,34.48,34.42,34.44,417803.5
2021-02-23 11:00:00,34.44,34.44,34.38,34.4,460837.5,34.44,34.44,34.38,34.4,460837.5
2021-02-23 11:10:00,34.4,34.42,34.36,34.38,433500.0,34.4,34.42,34.36,34.38,433500.0
2021-02-23 11:20:00,34.38,34.4,34.34,34.4,293111.5,34.38,34.4,34.34,34.4,293111.5
2021-02-23 11:30:00,34.4,34.46,34.38,34.42,444157.0,34.4,34.46,34.38,34.42,444157.0
2021-02-23 11:40:00,34.44,34.44,34.4,34.42,261217.0,34.44,34.44,34.4,34.42,261217.0
2021-02-23 11:50:00,34.44,34.44,34.42,34.44,160058.0,34.44,34.44,34.42,34.44,160058.0
2021-02-23 12:00:00,34.44,34.48,34.42,34.46,202136.5,34.44,34.48,34.42,34.46,202136.5
2021-02-23 12:10:00,34.46,34.48,34.44,34.48,313023.5,34.46,34.48,34.44,34.48,313023.5
2021-02-23 12:20:00,34.48,34.48,34.44,34.46,167208.0,34.48,34.48,34.44,34.46,167208.0
2021-02-23 12:30:00,34.46,34.46,34.42,34.42,186504.5,34.46,34.46,34.42,34.42,186504.5
2021-02-23 12:40:00,34.42,34.46,34.42,34.46,207571.0,34.42,34.46,34.42,34.46,207571.0
2021-02-23 12:50:00,34.44,34.46,34.42,34.44,176889.0,34.44,34.46,34.42,34.44,176889.0
2021-02-23 13:00:00,34.42,34.44,34.42,34.42,96741.0,34.42,34.44,34.42,34.42,96741.0
2021-02-23 13:10:00,34.42,34.44,34.42,34.42,82008.5,34.42,34.44,34.42,34.42,82008.5
2021-02-23 13:20:00,34.44,34.46,34.42,34.42,240251.5,34.44,34.46,34.42,34.42,240251.5
2021-02-23 13:30:00,34.42,34.44,34.38,34.4,101031.0,34.42,34.44,34.38,34.4,101031.0
2021-02-23 13:40:00,34.38,34.4,34.36,34.36,144593.0,34.38,34.4,34.36,34.36,144593.0
2021-02-23 13:50:00,34.36,34.38,34.32,34.38,239930.0,34.36,34.38,34.32,34.38,239930.0
2021-02-23 14:00:00,34.38,34.4,34.36,34.4,167522.0,34.38,34.4,34.36,34.4,167522.0
2021-02-23 14:10:00,34.4,34.4,34.36,34.36,227545.5,34.4,34.4,34.36,34.36,227545.5
2021-02-23 14:20:00,34.38,34.38,34.36,34.38,248055.5,34.38,34.38,34.36,34.38,248055.5
2021-02-23 14:30:00,34.38,34.4,34.36,34.4,314635.5,34.38,34.4,34.36,34.4,314635.5
2021-02-23 14:40:00,34.4,34.4,34.38,34.38,85206.5,34.4,34.4,34.38,34.38,85206.5
2021-02-23 14:50:00,34.4,34.4,34.38,34.38,175182.0,34.4,34.4,34.38,34.38,175182.0
2021-02-23 15:00:00,34.38,34.4,34.38,34.4,75878.5,34.38,34.4,34.38,34.4,75878.5
2021-02-23 15:10:00,34.4,34.42,34.38,34.42,156180.0,34.4,34.42,34.38,34.42,156180.0
2021-02-23 15:20:00,34.42,34.42,34.4,34.42,99322.5,34.42,34.42,34.4,34.42,99322.5
2021-02-23 15:30:00,34.4,34.42,34.4,34.42,120632.0,34.4,34.42,34.4,34.42,120632.0
2021-02-23 15:40:00,34.42,34.42,34.4,34.4,125159.5,34.42,34.42,34.4,34.4,125159.5
2021-02-23 15:50:00,34.42,34.42,34.38,34.38,318464.5,34.42,34.42,34.38,34.38,318464.5
2021-02-24 09:30:00,34.08,34.1,34.0,34.06,624858.0,34.08,34.1,34.0,34.06,624858.0
2021-02-24 09:40:00,34.06,34.14,34.02,34.06,397093.5,34.06,34.14,34.02,34.06,397093.5
2021-02-24 09:50:00,34.06,34.06,33.98,34.02,255440.5,34.06,34.06,33.98,34.02,255440.5
2021-02-24 10:00:00,34.02,34.1,33.98,34.06,321104.5,34.02,34.1,33.98,34.06,321104.5
2021-02-24 10:10:00,34.06,34.14,34.02,34.12,311919.5,34.06,34.14,34.02,34.12,311919.5
2021-02-24 10:20:00,34.12,34.24,34.1,34.16,329222.0,34.12,34.24,34.1,34.16,329222.0
2021-02-24 10:30:00,34.14,34.16,34.08,34.12,428418.5,34.14,34.16,34.08,34.12,428418.5
2021-02-24 10:40:00,34.1,34.14,34.08,34.12,190858.5,34.1,34.14,34.08,34.12,190858.5
2021-02-24 10:50:00,34.14,34.22,34.12,34.22,279623.0,34.14,34.22,34.12,34.22,279623.0
2021-02-24 11:00:00,34.22,34.22,34.12,34.18,315335.0,34.22,34.22,34.12,34.18,315335.0
2021-02-24 11:10:00,34.18,34.22,34.16,34.2,393781.0,34.18,34.22,34.16,34.2,393781.0
2021-02-24 11:20:00,34.2,34.3,34.2,34.24,423156.5,34.2,34.3,34.2,34.24,423156.5
2021-02-24 11:30:00,34.24,34.32,34.22,34.3,253950.0,34.24,34.32,34.22,34.3,253950.0
2021-02-24 11:40:00,34.32,34.32,34.26,34.28,205727.5,34.32,34.32,34.26,34.28,205727.5
2021-02-24 11:50:00,34.28,34.36,34.28,34.36,203839.5,34.28,34.36,34.28,34.36,203839.5
2021-02-24 12:00:00,34.36,34.4,34.3,34.3,310594.5,34.36,34.4,34.3,34.3,310594.5
2021-02-24 12:10:00,34.32,34.34,34.3,34.32,231574.0,34.32,34.34,34.3,34.32,231574.0
2021-02-24 12:20:00,34.32,34.36,34.3,34.32,217489.0,34.32,34.36,34.3,34.32,217489.0
2021-02-24 12:30:00,34.32,34.34,34.3,34.32,103525.5,34.32,34.34,34.3,34.32,103525.5
2021-02-24 12:40:00,34.32,34.34,34.28,34.3,57736.0,34.32,34.34,34.28,34.3,57736.0
2021-02-24 12:50:00,34.3,34.3,34.26,34.28,82628.0,34.3,34.3,34.26,34.28,82628.0
2021-02-24 13:00:00,34.26,34.28,34.2,34.26,367000.5,34.26,34.28,34.2,34.26,367000.5
2021-02-24 13:10:00,34.26,34.3,34.24,34.28,214634.5,34.26,34.3,34.24,34.28,214634.5
2021-02-24 13:20:00,34.28,34.28,34.24,34.28,65181.0,34.28,34.28,34.24,34.28,65181.0
2021-02-24 13:30:00,34.26,34.3,34.26,34.26,140265.0,34.26,34.3,34.26,34.26,140265.0
2021-02-24 13:40:00,34.28,34.28,34.24,34.26,200742.5,34.28,34.28,34.24,34.26,200742.5
2021-02-24 13:50:00,34.26,34.28,34.24,34.26,191434.5,34.26,34.28,34.24,34.26,191434.5
2021-02-24 14:00:00,34.26,34.28,34.24,34.26,40267.5,34.26,34.28,34.24,34.26,40267.5
2021-02-24 14:10:00,34.26,34.28,34.24,34.26,210985.5,34.26,34.28,34.24,34.26,210985.5
2021-02-24 14:20:00,34.28,34.3,34.26,34.28,165214.5,34.28,34.3,34.26,34.28,165214.5
2021-02-24 14:30:00,34.28,34.3,34.26,34.28,209245.0,34.28,34.3,34.26,34.28,209245.0
2021-02-24 14:40:00,34.28,34.28,34.24,34.26,264236.0,34.28,34.28,34.24,34.26,264236.0
2021-02-24 14:50:00,34.26,34.26,34.24,34.26,39537.0,34.26,34.26,34.24,34.26,39537.0
2021-02-24 15:00:00,34.24,34.28,34.24,34.26,182854.5,34.24,34.28,34.24,34.26,182854.5
2021-02-24 15:10:00,34.26,34.3,34.24,34.3,184385.0,34.26,34.3,34.24,34.3,184385.0
2021-02-24 15:20:00,34.28,34.32,34.28,34.3,108253.0,34.28,34.32,34.28,34.3,108253.0
2021-02-24 15:30:00,34.32,34.32,34.3,34.32,160967.0,34.32,34.32,34.3,34.32,160967.0
2021-02-24 15:40:00,34.32,34.34,34.3,34.32,90435.5,34.32,34.34,34.3,34.32,90435.5
2021-02-24 15:50:00,34.34,34.38,34.32,34.36,162931.5,34.34,34.38,34.32,34.36,162931.5
2021-02-25 09:30:00,33.96,34.08,33.92,34.02,712446.0,33.96,34.08,33.92,34.02,712446.0
2021-02-25 09:40:00,34.02,34.1,34.0,34.04,554904.5,34.02,34.1,34.0,34.04,554904.5
2021-02-25 09:50:00,34.02,34.06,33.94,33.94,407356.0,34.02,34.06,33.94,33.94,407356.0
2021-02-25 10:00:00,33.96,33.96,33.8,33.82,923372.5,33.96,33.96,33.8,33.82,923372.5
2021-02-25 10:10:00,33.82,33.9,33.78,33.9,818370.5,33.82,33.9,33.78,33.9,818370.5
2021-02-25 10:20:00,33.9,33.94,33.8,33.82,327798.5,33.9,33.94,33.8,33.82,327798.5
2021-02-25 10:30:00,33.82,33.84,33.74,33.84,371367.0,33.82,33.84,33.74,33.84,371367.0
2021-02-25 10:40:00,33.82,33.84,33.72,33.78,280612.0,33.82,33.84,33.72,33.78,280612.0
2021-02-25 10:50:00,33.78,33.86,33.74,33.84,326764.0,33.78,33.86,33.74,33.84,326764.0
2021-02-25 11:00:00,33.86,33.88,33.82,33.88,174848.0,33.86,33.88,33.82,33.88,174848.0
2021-02-25 11:10:00,33.88,33.9,33.84,33.88,484942.0,33.88,33.9,33.84,33.88,484942.0
2021-02-25 11:20:00,33.88,33.92,33.86,33.9,191557.0,33.88,33.92,33.86,33.9,191557.0
2021-02-25 11:30:00,33.92,33.92,33.86,33.86,128878.0,33.92,33.92,33.86,33.86,128878.0
2021-02-25 11:40:00,33.88,33.9,33.86,33.88,235504.0,33.88,33.9,33.86,33.88,235504.0
2021-02-25 11:50:00,33.86,33.98,33.84,33.94,285871.0,33.86,33.98,33.84,33.94,285871.0
2021-02-25 12:00:00,33.92,33.94,33.86,33.88,64404.5,33.92,33.94,33.86,33.88,64404.5
2021-02-25 12:10:00,33.88,33.96,33.86,33.92,277500.5,33.88,33.96,33.86,33.92,277500.5
2021-02-25 12:20:00,33.92,33.94,33.8,33.82,535504.0,33.92,33.94,33.8,33.82,535504.0
2021-02-25 12:30:00,33.82,33.86,33.78,33.84,365012.0,33.82,33.86,33.78,33.84,365012.0
2021-02-25 12:40:00,33.84,33.86,33.78,33.84,339640.5,33.84,33.86,33.78,33.84,339640.5
2021-02-25 12:50:00,33.84,33.84,33.76,33.8,766732.0,33.84,33.84,33.76,33.8,766732.0
2021-02-25 13:00:00,33.78,33.84,33.64,33.72,998323.0,33.78,33.84,33.64,33.72,998323.0
2021-02-25 13:10:00,33.72,33.92,33.7,33.9,875487.0,33.72,33.92,33.7,33.9,875487.0
2021-02-25 13:20:00,33.9,33.9,33.84,33.86,246482.0,33.9,33.9,33.84,33.86,246482.0
2021-02-25 13:30:00,33.86,33.88,33.78,33.82,303669.0,33.86,33.88,33.78,33.82,303669.0
2021-02-25 13:40:00,33.82,33.86,33.78,33.8,334452.5,33.82,33.86,33.78,33.8,334452.5
2021-02-25 13:50:00,33.78,33.9,33.78,33.9,202504.0,33.78,33.9,33.78,33.9,202504.0
2021-02-25 14:00:00,33.88,33.92,33.86,33.9,346032.0,33.88,33.92,33.86,33.9,346032.0
2021-02-25 14:10:00,33.9,33.92,33.82,33.84,216088.0,33.9,33.92,33.82,33.84,216088.0
2021-02-25 14:20:00,33.86,33.88,33.82,33.82,108607.0,33.86,33.88,33.82,33.82,108607.0
2021-02-25 14:30:00,33.82,33.84,33.8,33.82,237772.5,33.82,33.84,33.8,33.82,237772.5
2021-02-25 14:40:00,33.82,33.86,33.78,33.84,217455.0,33.82,33.86,33.78,33.84,217455.0
2021-02-25 14:50:00,33.84,33.86,33.78,33.78,330197.0,33.84,33.86,33.78,33.78,330197.0
2021-02-25 15:00:00,33.78,33.82,33.74,33.76,304596.5,33.78,33.82,33.74,33.76,304596.5
2021-02-25 15:10:00,33.76,33.8,33.74,33.78,229824.0,33.76,33.8,33.74,33.78,229824.0
2021-02-25 15:20:00,33.78,33.8,33.74,33.78,153219.0,33.78,33.8,33.74,33.78,153219.0
2021-02-25 15:30:00,33.78,33.78,33.74,33.74,208144.5,33.78,33.78,33.74,33.74,208144.5
2021-02-25 15:40:00,33.76,33.8,33.74,33.78,271562.5,33.76,33.8,33.74,33.78,271562.5
2021-02-25 15:50:00,33.78,33.8,33.72,33.72,548166.5,33.78,33.8,33.72,33.72,548166.5
2021-02-26 09:30:00,33.56,33.58,33.44,33.52,974858.5,33.56,33.58,33.44,33.52,974858.5
2021-02-26 09:40:00,33.54,33.54,33.34,33.36,445042.5,33.54,33.54,33.34,33.36,445042.5
2021-02-26 09:50:00,33.36,33.36,33.24,33.26,681746.0,33.36,33.36,33.24,33.26,681746.0
2021-02-26 10:00:00,33.24,33.28,33.12,33.14,895876.5,33.24,33.28,33.12,33.14,895876.5
2021-02-26 10:10:00,33.12,33.18,33.0,33.02,404187.0,33.12,33.18,33.0,33.02,404187.0
2021-02-26 10:20:00,33.02,33.04,32.86,32.92,496663.0,33.02,33.04,32.86,32.92,496663.0
2021-02-26 10:30:00,32.94,33.06,32.86,33.04,798768.5,32.94,33.06,32.86,33.04,798768.5
2021-02-26 10:40:00,33.02,33.1,33.0,33.06,494380.0,33.02,33.1,33.0,33.06,494380.0
2021-02-26 10:50:00,33.06,33.08,32.9,32.98,586499.5,33.06,33.08,32.9,32.98,586499.5
2021-02-26 11:00:00,32.98,33.02,32.92,32.94,362048.5,32.98,33.02,32.92,32.94,362048.5
2021-02-26 11:10:00,32.96,32.96,32.86,32.9,527735.0,32.96,32.96,32.86,32.9,527735.0
2021-02-26 11:20:00,32.88,32.9,32.76,32.82,559055.5,32.88,32.9,32.76,32.82,559055.5
2021-02-26 11:30:00,32.82,32.9,32.8,32.88,347840.0,32.82,32.9,32.8,32.88,347840.0
2021-02-26 11:40:00,32.88,32.9,32.8,32.82,491481.0,32.88,32.9,32.8,32.82,491481.0
2021-02-26 11:50:00,32.82,32.86,32.72,32.74,307933.5,32.82,32.86,32.72,32.74,307933.5
2021-02-26 12:00:00,32.76,32.82,32.74,32.78,216997.0,32.76,32.82,32.74,32.78,216997.0
2021-02-26 12:10:00,32.78,32.88,32.78,32.88,440753.0,32.78,32.88,32.78,32.88,440753.0
2021-02-26 12:20:00,32.88,32.88,32.82,32.82,347587.0,32.88,32.88,32.82,32.82,347587.0
2021-02-26 12:30:00,32.82,32.88,32.8,32.86,784056.0,32.82,32.88,32.8,32.86,784056.0
2021-02-26 12:40:00,32.86,32.92,32.84,32.9,466754.5,32.86,32.92,32.84,32.9,466754.5
2021-02-26 12:50:00,32.9,32.92,32.86,32.9,255955.0,32.9,32.92,32.86,32.9,255955.0
2021-02-26 13:00:00,32.9,32.94,32.88,32.92,483364.0,32.9,32.94,32.88,32.92,483364.0
2021-02-26 13:10:00,32.92,32.96,32.9,32.94,260511.0,32.92,32.96,32.9,32.94,260511.0
2021-02-26 13:20:00,32.94,33.0,32.92,32.96,375162.0,32.94,33.0,32.92,32.96,375162.0
2021-02-26 13:30:00,32.98,33.0,32.88,32.92,310161.5,32.98,33.0,32.88,32.92,310161.5
2021-02-26 13:40:00,32.92,32.98,32.92,32.96,209366.5,32.92,32.98,32.92,32.96,209366.5
2021-02-26 13:50:00,32.96,32.98,32.92,32.96,367049.0,32.96,32.98,32.92,32.96,367049.0
2021-02-26 14:00:00,32.98,32.98,32.94,32.96,597758.5,32.98,32.98,32.94,32.96,597758.5
2021-02-26 14:10:00,32.96,32.96,32.94,32.96,132205.5,32.96,32.96,32.94,32.96,132205.5
2021-02-26 14:20:00,32.96,32.98,32.94,32.98,394038.0,32.96,32.98,32.94,32.98,394038.0
2021-02-26 14:30:00,32.96,33.02,32.96,33.0,175777.5,32.96,33.02,32.96,33.0,175777.5
2021-02-26 14:40:00,33.0,33.0,32.96,32.98,371269.0,33.0,33.0,32.96,32.98,371269.0
2021-02-26 14:50:00,32.96,32.98,32.9,32.92,1190761.5,32.96,32.98,32.9,32.92,1190761.5
2021-02-26 15:00:00,32.92,32.94,32.9,32.94,243447.5,32.92,32.94,32.9,32.94,243447.5
2021-02-26 15:10:00,32.94,32.94,32.9,32.94,274362.5,32.94,32.94,32.9,32.94,274362.5
2021-02-26 15:20:00,32.94,32.96,32.92,32.96,490371.0,32.94,32.96,32.92,32.96,490371.0
2021-02-26 15:30:00,32.96,32.98,32.94,32.98,181254.5,32.96,32.98,32.94,32.98,181254.5
2021-02-26 15:40:00,32.98,33.02,32.96,33.02,269805.5,32.98,33.02,32.96,33.02,269805.5
2021-02-26 15:50:00,33.02,33.02,32.9,32.9,1068162.0,33.02,33.02,32.9,32.9,1068162.0
2021-03-01 09:30:00,33.16,33.22,33.12,33.2,1130897.5,33.16,33.22,33.12,33.2,1130897.5
2021-03-01 09:40:00,33.18,33.2,33.04,33.04,542796.5,33.18,33.2,33.04,33.04,542796.5
2021-03-01 09:50:00,33.06,33.1,33.02,33.06,459137.0,33.06,33.1,33.02,33.06,459137.0
2021-03-01 10:00:00,33.06,33.12,33.02,33.12,643586.0,33.06,33.12,33.02,33.12,643586.0
2021-03-01 10:10:00,33.1,33.18,33.1,33.14,1084555.5,33.1,33.18,33.1,33.14,1084555.5
2021-03-01 10:20:00,33.14,33.16,33.08,33.1,330307.5,33.14,33.16,33.08,33.1,330307.5
2021-03-01 10:30:00,33.1,33.14,33.08,33.14,696014.0,33.1,33.14,33.08,33.14,696014.0
2021-03-01 10:40:00,33.14,33.18,33.12,33.18,347668.5,33.14,33.18,33.12,33.18,347668.5
2021-03-01 10:50:00,33.16,33.18,33.12,33.14,482528.0,33.16,33.18,33.12,33.14,482528.0
2021-03-01 11:00:00,33.14,33.2,33.14,33.2,218279.5,33.14,33.2,33.14,33.2,218279.5
2021-03-01 11:10:00,33.2,33.2,33.12,33.12,179404.0,33.2,33.2,33.12,33.12,179404.0
2021-03-01 11:20:00,33.14,33.14,33.08,33.1,267888.0,33.14,33.14,33.08,33.1,267888.0
2021-03-01 11:30:00,33.1,33.1,33.02,33.04,449374.5,33.1,33.1,33.02,33.04,449374.5
2021-03-01 11:40:00,33.04,33.1,33.02,33.1,330218.0,33.04,33.1,33.02,33.1,330218.0
2021-03-01 11:50:00,33.08,33.1,32.98,33.02,671366.5,33.08,33.1,32.98,33.02,671366.5
2021-03-01 12:00:00,33.02,33.06,33.0,33.02,328719.0,33.02,33.06,33.0,33.02,328719.0
2021-03-01 12:10:00,33.02,33.02,32.94,32.98,347684.0,33.02,33.02,32.94,32.98,347684.0
2021-03-01 12:20:00,32.96,32.98,32.92,32.94,251763.5,32.96,32.98,32.92,32.94,251763.5
2021-03-01 12:30:00,32.94,32.94,32.9,32.92,116284.0,32.94,32.94,32.9,32.92,116284.0
2021-03-01 12:40:00,32.92,32.92,32.9,32.92,126135.0,32.92,32.92,32.9,32.92,126135.0
2021-03-01 12:50:00,32.92,32.92,32.9,32.92,68474.5,32.92,32.92,32.9,32.92,68474.5
2021-03-01 13:00:00,32.92,32.92,32.82,32.82,367936.0,32.92,32.92,32.82,32.82,367936.0
2021-03-01 13:10:00,32.82,32.84,32.78,32.82,1632316.5,32.82,32.84,32.78,32.82,1632316.5
2021-03-01 13:20:00,32.82,32.88,32.82,32.86,356003.5,32.82,32.88,32.82,32.86,356003.5
2021-03-01 13:30:00,32.88,32.9,32.86,32.88,292975.5,32.88,32.9,32.86,32.88,292975.5
2021-03-01 13:40:00,32.88,32.9,32.84,32.88,201592.5,32.88,32.9,32.84,32.88,201592.5
2021-03-01 13:50:00,32.88,32.88,32.84,32.84,200030.5,32.88,32.88,32.84,32.84,200030.5
2021-03-01 14:00:00,32.82,32.86,32.8,32.8,193213.5,32.82,32.86,32.8,32.8,193213.5
2021-03-01 14:10:00,32.82,32.84,32.8,32.82,319397.5,32.82,32.84,32.8,32.82,319397.5
2021-03-01 14:20:00,32.82,32.82,32.78,32.78,164169.5,32.82,32.82,32.78,32.78,164169.5
2021-03-01 14:30:00,32.78,32.86,32.78,32.84,241929.5,32.78,32.86,32.78,32.84,241929.5
2021-03-01 14:40:00,32.84,32.86,32.82,32.86,195651.5,32.84,32.86,32.82,32.86,195651.5
2021-03-01 14:50:00,32.86,32.88,32.84,32.88,413173.5,32.86,32.88,32.84,32.88,413173.5
2021-03-01 15:00:00,32.86,32.88,32.76,32.78,518775.5,32.86,32.88,32.76,32.78,518775.5
2021-03-01 15:10:00,32.78,32.84,32.78,32.82,259434.0,32.78,32.84,32.78,32.82,259434.0
2021-03-01 15:20:00,32.82,32.84,32.8,32.82,277255.0,32.82,32.84,32.8,32.82,277255.0
2021-03-01 15:30:00,32.8,32.82,32.8,32.82,177447.5,32.8,32.82,32.8,32.82,177447.5
2021-03-01 15:40:00,32.82,32.84,32.8,32.82,320846.5,32.82,32.84,32.8,32.82,320846.5
2021-03-01 15:50:00,32.82,32.86,32.82,32.84,480163.5,32.82,32.86,32.82,32.84,480163.5
2021-03-02 09:30:00,32.92,32.94,32.84,32.86,706574.5,32.92,32.94,32.84,32.86,706574.5
2021-03-02 09:40:00,32.86,32.88,32.8,32.8,317073.5,32.86,32.88,32.8,32.8,317073.5
2021-03-02 09:50:00,32.82,32.92,32.8,32.9,342728.5,32.82,32.92,32.8,32.9,342728.5
2021-03-02 10:00:00,32.88,32.92,32.84,32.84,417485.5,32.88,32.92,32.84,32.84,417485.5
2021-03-02 10:10:00,32.86,32.92,32.84,32.9,821420.5,32.86,32.92,32.84,32.9,821420.5
2021-03-02 10:20:00,32.88,32.92,32.88,32.88,206965.0,32.88,32.92,32.88,32.88,206965.0
2021-03-02 10:30:00,32.88,32.88,32.8,32.8,285950.0,32.88,32.88,32.8,32.8,285950.0
2021-03-02 10:40:00,32.82,32.84,32.78,32.82,421497.5,32.82,32.84,32.78,32.82,421497.5
2021-03-02 10:50:00,32.82,32.9,32.78,32.9,208407.5,32.82,32.9,32.78,32.9,208407.5
2021-03-02 11:00:00,32.88,32.94,32.84,32.92,203218.0,32.88,32.94,32.84,32.92,203218.0
2021-03-02 11:10:00,32.92,32.96,32.88,32.96,262818.0,32.92,32.96,32.88,32.96,262818.0
2021-03-02 11:20:00,32.96,32.96,32.92,32.92,211603.0,32.96,32.96,32.92,32.92,211603.0
2021-03-02 11:30:00,32.94,33.0,32.92,32.98,278074.5,32.94,33.0,32.92,32.98,278074.5
2021-03-02 11:40:00,32.96,33.04,32.94,33.02,210953.5,32.96,33.04,32.94,33.02,210953.5
2021-03-02 11:50:00,33.02,33.06,33.0,33.0,515283.5,33.02,33.06,33.0,33.0,515283.5
2021-03-02 12:00:00,33.0,33.04,33.0,33.04,128768.0,33.0,33.04,33.0,33.04,128768.0
2021-03-02 12:10:00,33.04,33.06,33.0,33.06,364851.0,33.04,33.06,33.0,33.06,364851.0
2021-03-02 12:20:00,33.06,33.08,33.04,33.08,342516.0,33.06,33.08,33.04,33.08,342516.0
2021-03-02 12:30:00,33.08,33.12,33.06,33.1,538325.0,33.08,33.12,33.06,33.1,538325.0
2021-03-02 12:40:00,33.1,33.1,33.04,33.06,328690.0,33.1,33.1,33.04,33.06,328690.0
2021-03-02 12:50:00,33.06,33.12,33.04,33.1,475774.5,33.06,33.12,33.04,33.1,475774.5
2021-03-02 13:00:00,33.1,33.1,33.06,33.06,115644.5,33.1,33.1,33.06,33.06,115644.5
2021-03-02 13:10:00,33.08,33.08,33.02,33.06,459469.5,33.08,33.08,33.02,33.06,459469.5
2021-03-02 13:20:00,33.06,33.1,33.06,33.06,123200.0,33.06,33.1,33.06,33.06,123200.0
2021-03-02 13:30:00,33.06,33.14,33.06,33.1,1472537.5,33.06,33.14,33.06,33.1,1472537.5
2021-03-02 13:40:00,33.1,33.1,33.06,33.1,466305.5,33.1,33.1,33.06,33.1,466305.5
2021-03-02 13:50:00,33.1,33.1,33.08,33.1,149381.5,33.1,33.1,33.08,33.1,149381.5
2021-03-02 14:00:00,33.1,33.12,33.08,33.1,555567.5,33.1,33.12,33.08,33.1,555567.5
2021-03-02 14:10:00,33.1,33.1,33.04,33.08,410344.5,33.1,33.1,33.04,33.08,410344.5
2021-03-02 14:20:00,33.06,33.1,33.04,33.04,277418.0,33.06,33.1,33.04,33.04,277418.0
2021-03-02 14:30:00,33.06,33.06,33.02,33.06,774827.0,33.06,33.06,33.02,33.06,774827.0
2021-03-02 14:40:00,33.06,33.06,33.04,33.06,81813.0,33.06,33.06,33.04,33.06,81813.0
2021-03-02 14:50:00,33.06,33.08,33.04,33.06,373078.5,33.06,33.08,33.04,33.06,373078.5
2021-03-02 15:00:00,33.06,33.12,33.04,33.08,483824.5,33.06,33.12,33.04,33.08,483824.5
2021-03-02 15:10:00,33.08,33.1,33.04,33.06,165125.0,33.08,33.1,33.04,33.06,165125.0
2021-03-02 15:20:00,33.06,33.08,33.04,33.08,194665.5,33.06,33.08,33.04,33.08,194665.5
2021-03-02 15:30:00,33.08,33.1,33.06,33.08,284119.5,33.08,33.1,33.06,33.08,284119.5
2021-03-02 15:40:00,33.08,33.08,33.04,33.06,715278.5,33.08,33.08,33.04,33.06,715278.5
2021-03-02 15:50:00,33.06,33.06,33.02,33.02,183359.0,33.06,33.06,33.02,33.02,183359.0
2021-03-03 09:30:00,32.66,32.72,32.6,32.62,684109.5,32.66,32.72,32.6,32.62,684109.5
2021-03-03 09:40:00,32.62,32.66,32.58,32.62,779564.0,32.62,32.66,32.58,32.62,779564.0
2021-03-03 09:50:00,32.62,32.68,32.58,32.6,472841.5,32.62,32.68,32.58,32.6,472841.5
2021-03-03 10:00:00,32.62,32.7,32.54,32.66,598790.5,32.62,32.7,32.54,32.66,598790.5
2021-03-03 10:10:00,32.64,32.64,32.56,32.6,267622.5,32.64,32.64,32.56,32.6,267622.5
2021-03-03 10:20:00,32.6,32.66,32.58,32.62,589513.5,32.6,32.66,32.58,32.62,589513.5
2021-03-03 10:30:00,32.6,32.62,32.56,32.58,361645.5,32.6,32.62,32.56,32.58,361645.5
2021-03-03 10:40:00,32.58,32.6,32.44,32.6,865360.5,32.58,32.6,32.44,32.6,865360.5
2021-03-03 10:50:00,32.6,32.74,32.56,32.7,660933.0,32.6,32.74,32.56,32.7,660933.0
2021-03-03 11:00:00,32.7,32.86,32.7,32.78,564681.5,32.7,32.86,32.7,32.78,564681.5
2021-03-03 11:10:00,32.8,32.84,32.76,32.82,409033.5,32.8,32.84,32.76,32.82,409033.5
2021-03-03 11:20:00,32.82,32.88,32.78,32.82,335503.5,32.82,32.88,32.78,32.82,335503.5
2021-03-03 11:30:00,32.82,32.86,32.8,32.8,247853.0,32.82,32.86,32.8,32.8,247853.0
2021-03-03 11:40:00,32.82,32.82,32.74,32.76,259822.0,32.82,32.82,32.74,32.76,259822.0
2021-03-03 11:50:00,32.78,32.78,32.74,32.76,376745.0,32.78,32.78,32.74,32.76,376745.0
2021-03-03 12:00:00,32.76,32.76,32.72,32.76,303856.5,32.76,32.76,32.72,32.76,303856.5
2021-03-03 12:10:00,32.76,32.76,32.7,32.7,210561.5,32.76,32.76,32.7,32.7,210561.5
2021-03-03 12:20:00,32.72,32.74,32.7,32.72,321771.0,32.72,32.74,32.7,32.72,321771.0
2021-03-03 12:30:00,32.72,32.76,32.7,32.76,167554.0,32.72,32.76,32.7,32.76,167554.0
2021-03-03 12:40:00,32.76,32.78,32.74,32.76,231167.5,32.76,32.78,32.74,32.76,231167.5
2021-03-03 12:50:00,32.76,32.78,32.72,32.72,148961.5,32.76,32.78,32.72,32.72,148961.5
2021-03-03 13:00:00,32.72,32.78,32.72,32.72,391581.0,32.72,32.78,32.72,32.72,391581.0
2021-03-03 13:10:00,32.72,32.76,32.72,32.74,158594.0,32.72,32.76,32.72,32.74,158594.0
2021-03-03 13:20:00,32.74,32.76,32.72,32.72,144410.5,32.74,32.76,32.72,32.72,144410.5
2021-03-03 13:30:00,32.74,32.74,32.7,32.74,259672.0,32.74,32.74,32.7,32.74,259672.0
2021-03-03 13:40:00,32.74,32.76,32.72,32.74,276757.5,32.74,32.76,32.72,32.74,276757.5
2021-03-03 13:50:00,32.74,32.78,32.72,32.74,471145.5,32.74,32.78,32.72,32.74,471145.5
2021-03-03 14:00:00,32.74,32.76,32.7,32.72,252195.0,32.74,32.76,32.7,32.72,252195.0
2021-03-03 14:10:00,32.72,32.74,32.68,32.68,167297.0,32.72,32.74,32.68,32.68,167297.0
2021-03-03 14:20:00,32.7,32.7,32.62,32.64,215705.0,32.7,32.7,32.62,32.64,215705.0
2021-03-03 14:30:00,32.62,32.7,32.62,32.68,608783.0,32.62,32.7,32.62,32.68,608783.0
2021-03-03 14:40:00,32.66,32.7,32.64,32.64,337871.5,32.66,32.7,32.64,32.64,337871.5
2021-03-03 14:50:00,32.64,32.72,32.64,32.7,294783.0,32.64,32.72,32.64,32.7,294783.0
2021-03-03 15:00:00,32.7,32.72,32.68,32.7,383079.5,32.7,32.72,32.68,32.7,383079.5
2021-03-03 15:10:00,32.7,32.72,32.68,32.7,348365.0,32.7,32.72,32.68,32.7,348365.0
2021-03-03 15:20:00,32.7,32.7,32.66,32.68,220932.5,32.7,32.7,32.66,32.68,220932.5
2021-03-03 15:30:00,32.68,32.7,32.66,32.68,268814.5,32.68,32.7,32.66,32.68,268814.5
2021-03-03 15:40:00,32.68,32.7,32.66,32.68,164664.0,32.68,32.7,32.66,32.68,164664.0
2021-03-03 15:50:00,32.7,32.7,32.66,32.68,242644.5,32.7,32.7,32.66,32.68,242644.5
2021-03-04 09:30:00,32.66,32.74,32.64,32.66,458469.5,32.66,32.74,32.64,32.66,458469.5
2021-03-04 09:40:00,32.68,32.7,32.62,32.66,427765.0,32.68,32.7,32.62,32.66,427765.0
2021-03-04 09:50:00,32.66,32.72,32.64,32.68,665101.5,32.66,32.72,32.64,32.68,665101.5
2021-03-04 10:00:00,32.68,32.72,32.62,32.64,521209.0,32.68,32.72,32.62,32.64,521209.0
2021-03-04 10:10:00,32.64,32.66,32.58,32.58,324519.5,32.64,32.66,32.58,32.58,324519.5
2021-03-04 10:20:00,32.58,32.76,32.58,32.74,449262.0,32.58,32.76,32.58,32.74,449262.0
2021-03-04 10:30:00,32.74,32.78,32.7,32.78,308176.0,32.74,32.78,32.7,32.78,308176.0
2021-03-04 10:40:00,32.78,32.8,32.74,32.78,466897.0,32.78,32.8,32.74,32.78,466897.0
2021-03-04 10:50:00,32.78,32.82,32.74,32.76,508369.0,32.78,32.82,32.74,32.76,508369.0
2021-03-04 11:00:00,32.76,32.84,32.76,32.8,682563.0,32.76,32.84,32.76,32.8,682563.0
2021-03-04 11:10:00,32.78,32.8,32.74,32.74,221926.5,32.78,32.8,32.74,32.74,221926.5
2021-03-04 11:20:00,32.74,32.76,32.72,32.76,385957.0,32.74,32.76,32.72,32.76,385957.0
2021-03-04 11:30:00,32.76,32.76,32.7,32.72,379720.0,32.76,32.76,32.7,32.72,379720.0
2021-03-04 11:40:00,32.72,32.74,32.68,32.7,191369.5,32.72,32.74,32.68,32.7,191369.5
2021-03-04 11:50:00,32.7,32.72,32.66,32.66,453044.5,32.7,32.72,32.66,32.66,453044.5
2021-03-04 12:00:00,32.66,32.74,32.66,32.74,196140.5,32.66,32.74,32.66,32.74,196140.5
2021-03-04 12:10:00,32.72,32.74,32.6,32.66,576523.5,32.72,32.74,32.6,32.66,576523.5
2021-03-04 12:20:00,32.66,32.68,32.48,32.56,2152461.5,32.66,32.68,32.48,32.56,2152461.5
2021-03-04 12:30:00,32.56,32.58,32.38,32.5,1420831.5,32.56,32.58,32.38,32.5,1420831.5
2021-03-04 12:40:00,32.52,32.58,32.38,32.4,700595.0,32.52,32.58,32.38,32.4,700595.0
2021-03-04 12:50:00,32.4,32.46,32.36,32.4,1142978.0,32.4,32.46,32.36,32.4,1142978.0
2021-03-04 13:00:00,32.4,32.48,32.34,32.42,427127.5,32.4,32.48,32.34,32.42,427127.5
2021-03-04 13:10:00,32.4,32.44,32.36,32.42,325757.0,32.4,32.44,32.36,32.42,325757.0
2021-03-04 13:20:00,32.4,32.48,32.36,32.46,841380.5,32.4,32.48,32.36,32.46,841380.5
2021-03-04 13:30:00,32.46,32.46,32.34,32.4,553946.0,32.46,32.46,32.34,32.4,553946.0
2021-03-04 13:40:00,32.4,32.4,32.3,32.32,333694.5,32.4,32.4,32.3,32.32,333694.5
2021-03-04 13:50:00,32.32,32.34,32.2,32.24,559683.5,32.32,32.34,32.2,32.24,559683.5
2021-03-04 14:00:00,32.22,32.34,32.22,32.32,606376.5,32.22,32.34,32.22,32.32,606376.5
2021-03-04 14:10:00,32.32,32.36,32.28,32.32,301011.5,32.32,32.36,32.28,32.32,301011.5
2021-03-04 14:20:00,32.32,32.38,32.32,32.36,216742.0,32.32,32.38,32.32,32.36,216742.0
2021-03-04 14:30:00,32.36,32.36,32.28,32.3,193104.5,32.36,32.36,32.28,32.3,193104.5
2021-03-04 14:40:00,32.3,32.36,32.28,32.34,468227.0,32.3,32.36,32.28,32.34,468227.0
2021-03-04 14:50:00,32.36,32.42,32.34,32.38,231283.0,32.36,32.42,32.34,32.38,231283.0
2021-03-04 15:00:00,32.38,32.38,32.32,32.34,485269.5,32.38,32.38,32.32,32.34,485269.5
2021-03-04 15:10:00,32.32,32.38,32.3,32.36,428381.0,32.32,32.38,32.3,32.36,428381.0
2021-03-04 15:20:00,32.36,32.36,32.3,32.36,402840.5,32.36,32.36,32.3,32.36,402840.5
2021-03-04 15:30:00,32.36,32.36,32.32,32.34,217744.0,32.36,32.36,32.32,32.34,217744.0
2021-03-04 15:40:00,32.32,32.38,32.32,32.36,184462.5,32.32,32.38,32.32,32.36,184462.5
2021-03-04 15:50:00,32.36,32.38,32.32,32.32,271688.5,32.36,32.38,32.32,32.32,271688.5
2021-03-05 09:30:00,32.48,32.48,32.3,32.32,609670.0,32.48,32.48,32.3,32.32,609670.0
2021-03-05 09:40:00,32.32,32.38,32.3,32.32,381158.5,32.32,32.38,32.3,32.32,381158.5
2021-03-05 09:50:00,32.32,32.32,32.24,32.28,399281.0,32.32,32.32,32.24,32.28,399281.0
2021-03-05 10:00:00,32.28,32.42,32.28,32.4,808064.0,32.28,32.42,32.28,32.4,808064.0
2021-03-05 10:10:00,32.4,32.42,32.34,32.4,438499.0,32.4,32.42,32.34,32.4,438499.0
2021-03-05 10:20:00,32.42,32.48,32.38,32.42,282507.5,32.42,32.48,32.38,32.42,282507.5
2021-03-05 10:30:00,32.4,32.42,32.34,32.36,402604.0,32.4,32.42,32.34,32.36,402604.0
2021-03-05 10:40:00,32.36,32.4,32.34,32.4,320204.5,32.36,32.4,32.34,32.4,320204.5
2021-03-05 10:50:00,32.4,32.4,32.32,32.32,512035.5,32.4,32.4,32.32,32.32,512035.5
2021-03-05 11:00:00,32.32,32.36,32.3,32.32,387775.5,32.32,32.36,32.3,32.32,387775.5
2021-03-05 11:10:00,32.32,32.38,32.3,32.36,378277.5,32.32,32.38,32.3,32.36,378277.5
2021-03-05 11:20:00,32.36,32.38,32.3,32.32,336434.0,32.36,32.38,32.3,32.32,336434.0
2021-03-05 11:30:00,32.32,32.34,32.3,32.34,388650.0,32.32,32.34,32.3,32.34,388650.0
2021-03-05 11:40:00,32.34,32.36,32.3,32.32,364043.0,32.34,32.36,32.3,32.32,364043.0
2021-03-05 11:50:00,32.3,32.36,32.28,32.34,231398.5,32.3,32.36,32.28,32.34,231398.5
2021-03-05 12:00:00,32.34,32.38,32.32,32.36,195145.5,32.34,32.38,32.32,32.36,195145.5
2021-03-05 12:10:00,32.36,32.44,32.36,32.4,305308.0,32.36,32.44,32.36,32.4,305308.0
2021-03-05 12:20:00,32.42,32.46,32.4,32.44,555469.5,32.42,32.46,32.4,32.44,555469.5
2021-03-05 12:30:00,32.44,32.44,32.38,32.4,384647.0,32.44,32.44,32.38,32.4,384647.0
2021-03-05 12:40:00,32.4,32.44,32.38,32.4,456978.0,32.4,32.44,32.38,32.4,456978.0
2021-03-05 12:50:00,32.42,32.46,32.4,32.46,393412.5,32.42,32.46,32.4,32.46,393412.5
2021-03-05 13:00:00,32.46,32.48,32.42,32.48,537278.5,32.46,32.48,32.42,32.48,537278.5
2021-03-05 13:10:00,32.46,32.5,32.44,32.48,273522.0,32.46,32.5,32.44,32.48,273522.0
2021-03-05 13:20:00,32.5,32.5,32.4,32.42,307324.5,32.5,32.5,32.4,32.42,307324.5
2021-03-05 13:30:00,32.42,32.44,32.4,32.42,432194.0,32.42,32.44,32.4,32.42,432194.0
2021-03-05 13:40:00,32.42,32.44,32.38,32.4,240877.5,32.42,32.44,32.38,32.4,240877.5
2021-03-05 13:50:00,32.4,32.4,32.36,32.38,93756.0,32.4,32.4,32.36,32.38,93756.0
2021-03-05 14:00:00,32.36,32.4,32.36,32.38,164773.5,32.36,32.4,32.36,32.38,164773.5
2021-03-05 14:10:00,32.38,32.4,32.34,32.36,193087.0,32.38,32.4,32.34,32.36,193087.0
2021-03-05 14:20:00,32.36,32.38,32.34,32.38,195846.0,32.36,32.38,32.34,32.38,195846.0
2021-03-05 14:30:00,32.38,32.38,32.36,32.38,132919.5,32.38,32.38,32.36,32.38,132919.5
2021-03-05 14:40:00,32.38,32.38,32.36,32.38,156622.5,32.38,32.38,32.36,32.38,156622.5
2021-03-05 14:50:00,32.38,32.4,32.36,32.38,114888.5,32.38,32.4,32.36,32.38,114888.5
2021-03-05 15:00:00,32.38,32.4,32.36,32.38,90491.0,32.38,32.4,32.36,32.38,90491.0
2021-03-05 15:10:00,32.38,32.38,32.36,32.38,93900.5,32.38,32.38,32.36,32.38,93900.5
2021-03-05 15:20:00,32.38,32.38,32.36,32.38,55090.5,32.38,32.38,32.36,32.38,55090.5
2021-03-05 15:30:00,32.38,32.38,32.36,32.38,455201.5,32.38,32.38,32.36,32.38,455201.5
2021-03-05 15:40:00,32.36,32.38,32.34,32.38,367983.5,32.36,32.38,32.34,32.38,367983.5
2021-03-05 15:50:00,32.38,32.4,32.36,32.36,291111.0,32.38,32.4,32.36,32.36,291111.0
2021-03-08 09:30:00,32.26,32.28,32.18,32.22,850620.0,32.26,32.28,32.18,32.22,850620.0
2021-03-08 09:40:00,32.22,32.26,32.18,32.2,500726.5,32.22,32.26,32.18,32.2,500726.5
2021-03-08 09:50:00,32.22,32.22,32.14,32.14,464012.5,32.22,32.22,32.14,32.14,464012.5
2021-03-08 10:00:00,32.14,32.2,32.14,32.14,374567.5,32.14,32.2,32.14,32.14,374567.5
2021-03-08 10:10:00,32.14,32.2,32.12,32.18,934289.0,32.14,32.2,32.12,32.18,934289.0
2021-03-08 10:20:00,32.2,32.22,32.14,32.14,289046.5,32.2,32.22,32.14,32.14,289046.5
2021-03-08 10:30:00,32.14,32.18,32.12,32.14,243410.5,32.14,32.18,32.12,32.14,243410.5
2021-03-08 10:40:00,32.14,32.16,32.0,32.0,905961.5,32.14,32.16,32.0,32.0,905961.5
2021-03-08 10:50:00,32.02,32.08,32.0,32.06,442284.0,32.02,32.08,32.0,32.06,442284.0
2021-03-08 11:00:00,32.06,32.1,32.04,32.06,455434.0,32.06,32.1,32.04,32.06,455434.0
2021-03-08 11:10:00,32.08,32.08,32.02,32.02,286292.5,32.08,32.08,32.02,32.02,286292.5
2021-03-08 11:20:00,32.04,32.04,32.0,32.02,517491.0,32.04,32.04,32.0,32.02,517491.0
2021-03-08 11:30:00,32.0,32.02,31.98,32.0,327060.0,32.0,32.02,31.98,32.0,327060.0
2021-03-08 11:40:00,32.0,32.02,31.98,32.0,177390.5,32.0,32.02,31.98,32.0,177390.5
2021-03-08 11:50:00,32.0,32.02,31.98,32.0,198226.5,32.0,32.02,31.98,32.0,198226.5
2021-03-08 12:00:00,32.0,32.02,31.98,32.0,545364.0,32.0,32.02,31.98,32.0,545364.0
2021-03-08 12:10:00,32.0,32.0,31.94,31.96,790084.0,32.0,32.0,31.94,31.96,790084.0
2021-03-08 12:20:00,31.98,32.04,31.96,32.02,320060.5,31.98,32.04,31.96,32.02,320060.5
2021-03-08 12:30:00,32.02,32.06,32.0,32.06,331557.5,32.02,32.06,32.0,32.06,331557.5
2021-03-08 12:40:00,32.06,32.08,32.04,32.06,225820.5,32.06,32.08,32.04,32.06,225820.5
2021-03-08 12:50:00,32.06,32.06,32.02,32.02,321934.0,32.06,32.06,32.02,32.02,321934.0
2021-03-08 13:00:00,32.02,32.06,32.02,32.02,183291.0,32.02,32.06,32.02,32.02,183291.0
2021-03-08 13:10:00,32.04,32.06,32.02,32.04,368194.5,32.04,32.06,32.02,32.04,368194.5
2021-03-08 13:20:00,32.04,32.06,32.04,32.04,145266.5,32.04,32.06,32.04,32.04,145266.5
2021-03-08 13:30:00,32.04,32.06,32.04,32.06,83139.5,32.04,32.06,32.04,32.06,83139.5
2021-03-08 13:40:00,32.04,32.06,32.04,32.06,80924.0,32.04,32.06,32.04,32.06,80924.0
2021-03-08 13:50:00,32.04,32.06,32.02,32.04,220271.5,32.04,32.06,32.02,32.04,220271.5
2021-03-08 14:00:00,32.04,32.04,32.02,32.04,308533.5,32.04,32.04,32.02,32.04,308533.5
2021-03-08 14:10:00,32.04,32.08,32.02,32.08,321783.5,32.04,32.08,32.02,32.08,321783.5
2021-03-08 14:20:00,32.08,32.08,32.06,32.06,150069.0,32.08,32.08,32.06,32.06,150069.0
2021-03-08 14:30:00,32.08,32.08,32.06,32.08,425534.5,32.08,32.08,32.06,32.08,425534.5
2021-03-08 14:40:00,32.08,32.08,32.06,32.08,307157.5,32.08,32.08,32.06,32.08,307157.5
2021-03-08 14:50:00,32.08,32.12,32.06,32.1,241805.0,32.08,32.12,32.06,32.1,241805.0
2021-03-08 15:00:00,32.1,32.12,32.1,32.1,227123.0,32.1,32.12,32.1,32.1,227123.0
2021-03-08 15:10:00,32.1,32.12,32.08,32.08,222514.5,32.1,32.12,32.08,32.08,222514.5
2021-03-08 15:20:00,32.08,32.1,32.06,32.06,214224.5,32.08,32.1,32.06,32.06,214224.5
2021-03-08 15:30:00,32.06,32.08,32.04,32.06,270510.5,32.06,32.08,32.04,32.06,270510.5
2021-03-08 15:40:00,32.06,32.06,32.04,32.06,430484.5,32.06,32.06,32.04,32.06,430484.5
2021-03-08 15:50:00,32.06,32.06,32.02,32.02,238534.5,32.06,32.06,32.02,32.02,238534.5
2021-03-09 09:30:00,32.7,32.8,32.66,32.78,671419.0,32.7,32.8,32.66,32.78,671419.0
2021-03-09 09:40:00,32.76,32.78,32.68,32.76,444610.0,32.76,32.78,32.68,32.76,444610.0
2021-03-09 09:50:00,32.74,32.78,32.72,32.72,384420.0,32.74,32.78,32.72,32.72,384420.0
2021-03-09 10:00:00,32.74,32.78,32.68,32.7,780359.0,32.74,32.78,32.68,32.7,780359.0
2021-03-09 10:10:00,32.7,32.76,32.68,32.76,555144.0,32.7,32.76,32.68,32.76,555144.0
2021-03-09 10:20:00,32.76,32.76,32.68,32.72,357719.5,32.76,32.76,32.68,32.72,357719.5
2021-03-09 10:30:00,32.72,32.72,32.64,32.66,523739.0,32.72,32.72,32.64,32.66,523739.0
2021-03-09 10:40:00,32.66,32.7,32.64,32.66,609172.5,32.66,32.7,32.64,32.66,609172.5
2021-03-09 10:50:00,32.64,32.68,32.62,32.66,487742.0,32.64,32.68,32.62,32.66,487742.0
2021-03-09 11:00:00,32.66,32.7,32.62,32.68,262964.5,32.66,32.7,32.62,32.68,262964.5
2021-03-09 11:10:00,32.68,32.72,32.66,32.7,357964.0,32.68,32.72,32.66,32.7,357964.0
2021-03-09 11:20:00,32.7,32.72,32.66,32.7,358600.5,32.7,32.72,32.66,32.7,358600.5
2021-03-09 11:30:00,32.7,32.7,32.66,32.68,443768.5,32.7,32.7,32.66,32.68,443768.5
2021-03-09 11:40:00,32.7,32.7,32.68,32.68,127468.0,32.7,32.7,32.68,32.68,127468.0
2021-03-09 11:50:00,32.68,32.7,32.68,32.68,118597.5,32.68,32.7,32.68,32.68,118597.5
2021-03-09 12:00:00,32.68,32.72,32.68,32.72,256659.0,32.68,32.72,32.68,32.72,256659.0
2021-03-09 12:10:00,32.7,32.74,32.7,32.72,433119.5,32.7,32.74,32.7,32.72,433119.5
2021-03-09 12:20:00,32.72,32.72,32.68,32.72,211112.0,32.72,32.72,32.68,32.72,211112.0
2021-03-09 12:30:00,32.7,32.72,32.68,32.7,139645.5,32.7,32.72,32.68,32.7,139645.5
2021-03-09 12:40:00,32.72,32.74,32.7,32.72,129262.5,32.72,32.74,32.7,32.72,129262.5
2021-03-09 12:50:00,32.74,32.74,32.7,32.72,167711.0,32.74,32.74,32.7,32.72,167711.0
2021-03-09 13:00:00,32.72,32.76,32.7,32.74,291036.0,32.72,32.76,32.7,32.74,291036.0
2021-03-09 13:10:00,32.74,32.78,32.72,32.74,305204.0,32.74,32.78,32.72,32.74,305204.0
2021-03-09 13:20:00,32.74,32.78,32.72,32.76,298837.5,32.74,32.78,32.72,32.76,298837.5
2021-03-09 13:30:00,32.74,32.76,32.72,32.76,273211.5,32.74,32.76,32.72,32.76,273211.5
2021-03-09 13:40:00,32.76,32.76,32.72,32.74,260753.5,32.76,32.76,32.72,32.74,260753.5
2021-03-09 13:50:00,32.74,32.74,32.7,32.7,97021.5,32.74,32.74,32.7,32.7,97021.5
2021-03-09 14:00:00,32.7,32.72,32.7,32.72,236238.0,32.7,32.72,32.7,32.72,236238.0
2021-03-09 14:10:00,32.72,32.74,32.7,32.74,564997.0,32.72,32.74,32.7,32.74,564997.0
2021-03-09 14:20:00,32.72,32.74,32.68,32.7,203070.5,32.72,32.74,32.68,32.7,203070.5
2021-03-09 14:30:00,32.7,32.72,32.68,32.72,194126.0,32.7,32.72,32.68,32.72,194126.0
2021-03-09 14:40:00,32.72,32.74,32.7,32.72,204048.0,32.72,32.74,32.7,32.72,204048.0
2021-03-09 14:50:00,32.74,32.74,32.7,32.72,79489.5,32.74,32.74,32.7,32.72,79489.5
2021-03-09 15:00:00,32.72,32.74,32.7,32.72,311592.5,32.72,32.74,32.7,32.72,311592.5
2021-03-09 15:10:00,32.74,32.74,32.7,32.72,225093.5,32.74,32.74,32.7,32.72,225093.5
2021-03-09 15:20:00,32.74,32.74,32.72,32.72,90778.5,32.74,32.74,32.72,32.72,90778.5
2021-03-09 15:30:00,32.72,32.74,32.72,32.74,59477.5,32.72,32.74,32.72,32.74,59477.5
2021-03-09 15:40:00,32.72,32.74,32.68,32.68,183677.5,32.72,32.74,32.68,32.68,183677.5
2021-03-09 15:50:00,32.7,32.7,32.66,32.7,592928.0,32.7,32.7,32.66,32.7,592928.0
2021-03-10 09:30:00,32.74,32.76,32.7,32.72,410870.0,32.74,32.76,32.7,32.72,410870.0
2021-03-10 09:40:00,32.72,32.8,32.72,32.76,313023.5,32.72,32.8,32.72,32.76,313023.5
2021-03-10 09:50:00,32.78,32.82,32.74,32.76,332215.5,32.78,32.82,32.74,32.76,332215.5
2021-03-10 10:00:00,32.74,32.78,32.7,32.74,708063.5,32.74,32.78,32.7,32.74,708063.5
2021-03-10 10:10:00,32.76,32.78,32.7,32.72,439327.0,32.76,32.78,32.7,32.72,439327.0
2021-03-10 10:20:00,32.72,32.76,32.66,32.68,543949.0,32.72,32.76,32.66,32.68,543949.0
2021-03-10 10:30:00,32.68,32.72,32.68,32.72,427471.0,32.68,32.72,32.68,32.72,427471.0
2021-03-10 10:40:00,32.72,32.76,32.7,32.76,291828.5,32.72,32.76,32.7,32.76,291828.5
2021-03-10 10:50:00,32.74,32.76,32.7,32.76,298765.0,32.74,32.76,32.7,32.76,298765.0
2021-03-10 11:00:00,32.76,32.78,32.7,32.72,320522.5,32.76,32.78,32.7,32.72,320522.5
2021-03-10 11:10:00,32.72,32.74,32.68,32.7,164092.0,32.72,32.74,32.68,32.7,164092.0
2021-03-10 11:20:00,32.7,32.74,32.68,32.72,227547.5,32.7,32.74,32.68,32.72,227547.5
2021-03-10 11:30:00,32.72,32.74,32.7,32.74,164487.5,32.72,32.74,32.7,32.74,164487.5
2021-03-10 11:40:00,32.72,32.74,32.7,32.74,223266.5,32.72,32.74,32.7,32.74,223266.5
2021-03-10 11:50:00,32.74,32.76,32.72,32.76,140604.0,32.74,32.76,32.72,32.76,140604.0
2021-03-10 12:00:00,32.76,32.78,32.74,32.76,209206.5,32.76,32.78,32.74,32.76,209206.5
2021-03-10 12:10:00,32.76,32.78,32.76,32.78,53981.5,32.76,32.78,32.76,32.78,53981.5
2021-03-10 12:20:00,32.78,32.78,32.74,32.74,222167.5,32.78,32.78,32.74,32.74,222167.5
2021-03-10 12:30:00,32.74,32.78,32.74,32.76,228743.5,32.74,32.78,32.74,32.76,228743.5
2021-03-10 12:40:00,32.76,32.8,32.76,32.78,92849.5,32.76,32.8,32.76,32.78,92849.5
2021-03-10 12:50:00,32.8,32.8,32.76,32.78,129199.0,32.8,32.8,32.76,32.78,129199.0
2021-03-10 13:00:00,32.78,32.8,32.7,32.8,364669.0,32.78,32.8,32.7,32.8,364669.0
2021-03-10 13:10:00,32.8,32.84,32.74,32.74,288140.0,32.8,32.84,32.74,32.74,288140.0
2021-03-10 13:20:00,32.74,32.86,32.74,32.84,602404.0,32.74,32.86,32.74,32.84,602404.0
2021-03-10 13:30:00,32.84,32.86,32.78,32.82,388562.5,32.84,32.86,32.78,32.82,388562.5
2021-03-10 13:40:00,32.82,32.84,32.8,32.82,121202.0,32.82,32.84,32.8,32.82,121202.0
2021-03-10 13:50:00,32.82,32.86,32.82,32.84,142267.5,32.82,32.86,32.82,32.84,142267.5
2021-03-10 14:00:00,32.84,32.86,32.82,32.86,118258.0,32.84,32.86,32.82,32.86,118258.0
2021-03-10 14:10:00,32.84,32.88,32.84,32.88,135257.0,32.84,32.88,32.84,32.88,135257.0
2021-03-10 14:20:00,32.88,32.9,32.86,32.88,255057.5,32.88,32.9,32.86,32.88,255057.5
2021-03-10 14:30:00,32.86,32.88,32.84,32.84,123758.5,32.86,32.88,32.84,32.84,123758.5
2021-03-10 14:40:00,32.86,32.86,32.84,32.86,216242.5,32.86,32.86,32.84,32.86,216242.5
2021-03-10 14:50:00,32.88,32.88,32.84,32.84,133498.0,32.88,32.88,32.84,32.84,133498.0
2021-03-10 15:00:00,32.86,32.88,32.84,32.88,158362.0,32.86,32.88,32.84,32.88,158362.0
2021-03-10 15:10:00,32.88,32.88,32.86,32.88,44568.5,32.88,32.88,32.86,32.88,44568.5
2021-03-10 15:20:00,32.86,32.9,32.86,32.9,135327.5,32.86,32.9,32.86,32.9,135327.5
2021-03-10 15:30:00,32.9,32.9,32.84,32.86,226158.0,32.9,32.9,32.84,32.86,226158.0
2021-03-10 15:40:00,32.84,32.9,32.84,32.9,170816.5,32.84,32.9,32.84,32.9,170816.5
2021-03-10 15:50:00,32.88,32.9,32.86,32.88,193374.0,32.88,32.9,32.86,32.88,193374.0
2021-03-11 09:30:00,32.82,32.9,32.82,32.84,600786.5,32.82,32.9,32.82,32.84,600786.5
2021-03-11 09:40:00,32.86,32.88,32.76,32.84,660518.5,32.86,32.88,32.76,32.84,660518.5
2021-03-11 09:50:00,32.84,32.88,32.84,32.84,405921.5,32.84,32.88,32.84,32.84,405921.5
2021-03-11 10:00:00,32.82,32.92,32.82,32.86,566208.5,32.82,32.92,32.82,32.86,566208.5
2021-03-11 10:10:00,32.86,32.9,32.76,32.78,437606.5,32.86,32.9,32.76,32.78,437606.5
2021-03-11 10:20:00,32.8,32.84,32.78,32.84,215274.0,32.8,32.84,32.78,32.84,215274.0
2021-03-11 10:30:00,32.82,32.86,32.82,32.82,273573.0,32.82,32.86,32.82,32.82,273573.0
2021-03-11 10:40:00,32.84,32.88,32.82,32.88,106924.0,32.84,32.88,32.82,32.88,106924.0
2021-03-11 10:50:00,32.88,32.92,32.86,32.9,176817.0,32.88,32.92,32.86,32.9,176817.0
2021-03-11 11:00:00,32.88,32.9,32.8,32.8,244374.5,32.88,32.9,32.8,32.8,244374.5
2021-03-11 11:10:00,32.8,32.84,32.8,32.84,111022.0,32.8,32.84,32.8,32.84,111022.0
2021-03-11 11:20:00,32.82,32.9,32.82,32.86,669996.5,32.82,32.9,32.82,32.86,669996.5
2021-03-11 11:30:00,32.86,32.86,32.82,32.82,154035.0,32.86,32.86,32.82,32.82,154035.0
2021-03-11 11:40:00,32.84,32.86,32.82,32.84,83887.0,32.84,32.86,32.82,32.84,83887.0
2021-03-11 11:50:00,32.84,32.88,32.82,32.86,193985.0,32.84,32.88,32.82,32.86,193985.0
2021-03-11 12:00:00,32.86,32.9,32.86,32.86,123995.5,32.86,32.9,32.86,32.86,123995.5
2021-03-11 12:10:00,32.88,32.9,32.84,32.88,97796.0,32.88,32.9,32.84,32.88,97796.0
2021-03-11 12:20:00,32.88,32.88,32.86,32.86,52876.5,32.88,32.88,32.86,32.86,52876.5
2021-03-11 12:30:00,32.88,32.9,32.86,32.86,120158.0,32.88,32.9,32.86,32.86,120158.0
2021-03-11 12:40:00,32.88,32.88,32.82,32.86,137792.5,32.88,32.88,32.82,32.86,137792.5
2021-03-11 12:50:00,32.88,32.88,32.82,32.86,226543.0,32.88,32.88,32.82,32.86,226543.0
2021-03-11 13:00:00,32.86,32.94,32.84,32.9,526928.0,32.86,32.94,32.84,32.9,526928.0
2021-03-11 13:10:00,32.92,32.92,32.88,32.88,139115.5,32.92,32.92,32.88,32.88,139115.5
2021-03-11 13:20:00,32.9,32.9,32.86,32.88,182730.0,32.9,32.9,32.86,32.88,182730.0
2021-03-11 13:30:00,32.88,32.88,32.82,32.86,124927.0,32.88,32.88,32.82,32.86,124927.0
2021-03-11 13:40:00,32.84,32.86,32.84,32.86,33829.0,32.84,32.86,32.84,32.86,33829.0
2021-03-11 13:50:00,32.86,32.88,32.84,32.88,88629.5,32.86,32.88,32.84,32.88,88629.5
2021-03-11 14:00:00,32.88,32.88,32.84,32.86,75768.5,32.88,32.88,32.84,32.86,75768.5
2021-03-11 14:10:00,32.84,32.86,32.84,32.84,149755.5,32.84,32.86,32.84,32.84,149755.5
2021-03-11 14:20:00,32.86,32.86,32.84,32.84,48229.0,32.86,32.86,32.84,32.84,48229.0
2021-03-11 14:30:00,32.84,32.86,32.82,32.84,213619.5,32.84,32.86,32.82,32.84,213619.5
2021-03-11 14:40:00,32.86,32.88,32.84,32.86,122031.5,32.86,32.88,32.84,32.86,122031.5
2021-03-11 14:50:00,32.86,32.88,32.84,32.88,78911.0,32.86,32.88,32.84,32.88,78911.0
2021-03-11 15:00:00,32.86,32.88,32.84,32.86,168890.0,32.86,32.88,32.84,32.86,168890.0
2021-03-11 15:10:00,32.86,32.88,32.84,32.88,129063.5,32.86,32.88,32.84,32.88,129063.5
2021-03-11 15:20:00,32.88,32.88,32.84,32.84,111278.5,32.88,32.88,32.84,32.84,111278.5
2021-03-11 15:30:00,32.84,32.86,32.82,32.84,133541.0,32.84,32.86,32.82,32.84,133541.0
2021-03-11 15:40:00,32.84,32.84,32.82,32.82,93306.5,32.84,32.84,32.82,32.82,93306.5
2021-03-11 15:50:00,32.82,32.86,32.82,32.86,151839.5,32.82,32.86,32.82,32.86,151839.5
2021-03-12 09:30:00,32.42,32.46,32.4,32.42,605231.5,32.42,32.46,32.4,32.42,605231.5
2021-03-12 09:40:00,32.44,32.52,32.44,32.52,214937.0,32.44,32.52,32.44,32.52,214937.0
2021-03-12 09:50:00,32.5,32.56,32.5,32.52,231425.5,32.5,32.56,32.5,32.52,231425.5
2021-03-12 10:00:00,32.52,32.56,32.46,32.46,331338.5,32.52,32.56,32.46,32.46,331338.5
2021-03-12 10:10:00,32.48,32.5,32.46,32.48,290040.0,32.48,32.5,32.46,32.48,290040.0
2021-03-12 10:20:00,32.48,32.5,32.42,32.48,445620.0,32.48,32.5,32.42,32.48,445620.0
2021-03-12 10:30:00,32.46,32.54,32.46,32.54,246279.5,32.46,32.54,32.46,32.54,246279.5
2021-03-12 10:40:00,32.52,32.58,32.5,32.56,172127.5,32.52,32.58,32.5,32.56,172127.5
2021-03-12 10:50:00,32.54,32.56,32.5,32.54,337991.5,32.54,32.56,32.5,32.54,337991.5
2021-03-12 11:00:00,32.54,32.6,32.52,32.58,336371.5,32.54,32.6,32.52,32.58,336371.5
2021-03-12 11:10:00,32.58,32.62,32.56,32.58,293915.0,32.58,32.62,32.56,32.58,293915.0
2021-03-12 11:20:00,32.58,32.66,32.58,32.64,386986.5,32.58,32.66,32.58,32.64,386986.5
2021-03-12 11:30:00,32.64,32.68,32.6,32.68,541353.5,32.64,32.68,32.6,32.68,541353.5
2021-03-12 11:40:00,32.68,32.78,32.66,32.78,617423.0,32.68,32.78,32.66,32.78,617423.0
2021-03-12 11:50:00,32.78,32.78,32.72,32.74,421609.5,32.78,32.78,32.72,32.74,421609.5
2021-03-12 12:00:00,32.74,32.78,32.72,32.76,279048.5,32.74,32.78,32.72,32.76,279048.5
2021-03-12 12:10:00,32.76,32.78,32.74,32.76,340678.5,32.76,32.78,32.74,32.76,340678.5
2021-03-12 12:20:00,32.76,32.76,32.72,32.76,396539.5,32.76,32.76,32.72,32.76,396539.5
2021-03-12 12:30:00,32.76,32.78,32.74,32.74,154184.0,32.76,32.78,32.74,32.74,154184.0
2021-03-12 12:40:00,32.76,32.84,32.74,32.8,230857.5,32.76,32.84,32.74,32.8,230857.5
2021-03-12 12:50:00,32.82,32.82,32.76,32.78,131569.0,32.82,32.82,32.76,32.78,131569.0
2021-03-12 13:00:00,32.76,32.8,32.76,32.78,166982.5,32.76,32.8,32.76,32.78,166982.5
2021-03-12 13:10:00,32.78,32.8,32.76,32.78,115429.5,32.78,32.8,32.76,32.78,115429.5
2021-03-12 13:20:00,32.78,32.82,32.76,32.82,282112.0,32.78,32.82,32.76,32.82,282112.0
2021-03-12 13:30:00,32.82,32.84,32.8,32.82,719191.0,32.82,32.84,32.8,32.82,719191.0
2021-03-12 13:40:00,32.82,32.84,32.82,32.84,159798.5,32.82,32.84,32.82,32.84,159798.5
2021-03-12 13:50:00,32.84,32.88,32.82,32.88,235533.0,32.84,32.88,32.82,32.88,235533.0
2021-03-12 14:00:00,32.88,32.88,32.86,32.88,99791.0,32.88,32.88,32.86,32.88,99791.0
2021-03-12 14:10:00,32.86,32.88,32.86,32.88,134196.5,32.86,32.88,32.86,32.88,134196.5
2021-03-12 14:20:00,32.86,32.88,32.86,32.86,81422.5,32.86,32.88,32.86,32.86,81422.5
2021-03-12 14:30:00,32.86,32.88,32.82,32.84,231846.0,32.86,32.88,32.82,32.84,231846.0
2021-03-12 14:40:00,32.84,32.84,32.82,32.82,72350.0,32.84,32.84,32.82,32.82,72350.0
2021-03-12 14:50:00,32.82,32.86,32.82,32.82,324604.0,32.82,32.86,32.82,32.82,324604.0
2021-03-12 15:00:00,32.82,32.84,32.8,32.82,220641.0,32.82,32.84,32.8,32.82,220641.0
2021-03-12 15:10:00,32.82,32.84,32.8,32.82,249224.5,32.82,32.84,32.8,32.82,249224.5
2021-03-12 15:20:00,32.82,32.82,32.8,32.8,76578.0,32.82,32.82,32.8,32.8,76578.0
2021-03-12 15:30:00,32.82,32.84,32.8,32.84,118931.5,32.82,32.84,32.8,32.84,118931.5
2021-03-12 15:40:00,32.84,32.86,32.82,32.84,362996.5,32.84,32.86,32.82,32.84,362996.5
2021-03-12 15:50:00,32.84,32.86,32.84,32.86,229311.0,32.84,32.86,32.84,32.86,229311.0
2021-03-15 09:30:00,32.98,33.06,32.98,33.02,1355901.5,32.98,33.06,32.98,33.02,1355901.5
2021-03-15 09:40:00,33.04,33.06,32.98,33.02,497010.0,33.04,33.06,32.98,33.02,497010.0
2021-03-15 09:50:00,33.02,33.06,33.0,33.04,323174.5,33.02,33.06,33.0,33.04,323174.5
2021-03-15 10:00:00,33.04,33.06,32.96,32.98,498555.0,33.04,33.06,32.96,32.98,498555.0
2021-03-15 10:10:00,33.0,33.04,32.98,33.0,282268.5,33.0,33.04,32.98,33.0,282268.5
2021-03-15 10:20:00,33.0,33.02,32.92,32.96,468316.5,33.0,33.02,32.92,32.96,468316.5
2021-03-15 10:30:00,32.96,32.98,32.88,32.9,419078.5,32.96,32.98,32.88,32.9,419078.5
2021-03-15 10:40:00,32.9,32.92,32.86,32.86,554904.5,32.9,32.92,32.86,32.86,554904.5
2021-03-15 10:50:00,32.86,32.88,32.84,32.86,363643.5,32.86,32.88,32.84,32.86,363643.5
2021-03-15 11:00:00,32.84,32.9,32.82,32.9,242017.0,32.84,32.9,32.82,32.9,242017.0
2021-03-15 11:10:00,32.9,32.94,32.88,32.92,216056.5,32.9,32.94,32.88,32.92,216056.5
2021-03-15 11:20:00,32.92,32.94,32.9,32.92,284563.0,32.92,32.94,32.9,32.92,284563.0
2021-03-15 11:30:00,32.92,32.92,32.88,32.9,246435.5,32.92,32.92,32.88,32.9,246435.5
2021-03-15 11:40:00,32.9,32.94,32.86,32.9,2313356.0,32.9,32.94,32.86,32.9,2313356.0
2021-03-15 11:50:00,32.92,32.94,32.9,32.92,197672.5,32.92,32.94,32.9,32.92,197672.5
2021-03-15 12:00:00,32.92,32.96,32.9,32.96,374818.5,32.92,32.96,32.9,32.96,374818.5
2021-03-15 12:10:00,32.96,32.98,32.94,32.96,219311.5,32.96,32.98,32.94,32.96,219311.5
2021-03-15 12:20:00,32.96,32.98,32.94,32.96,139236.0,32.96,32.98,32.94,32.96,139236.0
2021-03-15 12:30:00,32.96,32.98,32.94,32.94,151100.5,32.96,32.98,32.94,32.94,151100.5
2021-03-15 12:40:00,32.96,32.98,32.94,32.96,260395.5,32.96,32.98,32.94,32.96,260395.5
2021-03-15 12:50:00,32.96,32.98,32.94,32.96,187489.5,32.96,32.98,32.94,32.96,187489.5
2021-03-15 13:00:00,32.96,32.96,32.94,32.94,52074.0,32.96,32.96,32.94,32.94,52074.0
2021-03-15 13:10:00,32.96,32.96,32.92,32.94,224081.5,32.96,32.96,32.92,32.94,224081.5
2021-03-15 13:20:00,32.96,33.0,32.94,32.98,305582.0,32.96,33.0,32.94,32.98,305582.0
2021-03-15 13:30:00,32.98,32.98,32.94,32.96,192701.0,32.98,32.98,32.94,32.96,192701.0
2021-03-15 13:40:00,32.96,32.98,32.96,32.96,35631.0,32.96,32.98,32.96,32.96,35631.0
2021-03-15 13:50:00,32.96,32.98,32.94,32.94,166987.5,32.96,32.98,32.94,32.94,166987.5
2021-03-15 14:00:00,32.94,33.0,32.94,32.98,224000.0,32.94,33.0,32.94,32.98,224000.0
2021-03-15 14:10:00,32.98,33.0,32.96,32.98,192938.0,32.98,33.0,32.96,32.98,192938.0
2021-03-15 14:20:00,33.0,33.0,32.96,32.96,260154.5,33.0,33.0,32.96,32.96,260154.5
2021-03-15 14:30:00,32.96,32.98,32.96,32.96,310697.5,32.96,32.98,32.96,32.96,310697.5
2021-03-15 14:40:00,32.96,32.98,32.96,32.96,356131.0,32.96,32.98,32.96,32.96,356131.0
2021-03-15 14:50:00,32.96,32.96,32.92,32.92,389638.0,32.96,32.96,32.92,32.92,389638.0
2021-03-15 15:00:00,32.94,32.96,32.92,32.96,438982.5,32.94,32.96,32.92,32.96,438982.5
2021-03-15 15:10:00,32.94,32.96,32.92,32.92,598520.5,32.94,32.96,32.92,32.92,598520.5
2021-03-15 15:20:00,32.92,32.96,32.92,32.96,250878.5,32.92,32.96,32.92,32.96,250878.5
2021-03-15 15:30:00,32.96,32.98,32.94,32.96,214391.5,32.96,32.98,32.94,32.96,214391.5
2021-03-15 15:40:00,32.98,33.0,32.96,33.0,565425.0,32.98,33.0,32.96,33.0,565425.0
2021-03-15 15:50:00,32.98,33.02,32.98,33.0,948447.0,32.98,33.02,32.98,33.0,948447.0
2021-03-16 09:30:00,33.02,33.04,32.96,33.02,779276.0,33.02,33.04,32.96,33.02,779276.0
2021-03-16 09:40:00,33.02,33.06,33.0,33.02,390211.0,33.02,33.06,33.0,33.02,390211.0
2021-03-16 09:50:00,33.02,33.08,33.0,33.06,364825.0,33.02,33.08,33.0,33.06,364825.0
2021-03-16 10:00:00,33.06,33.06,33.02,33.06,433353.0,33.06,33.06,33.02,33.06,433353.0
2021-03-16 10:10:00,33.06,33.08,33.04,33.08,436612.0,33.06,33.08,33.04,33.08,436612.0
2021-03-16 10:20:00,33.08,33.16,33.06,33.16,275049.0,33.08,33.16,33.06,33.16,275049.0
2021-03-16 10:30:00,33.16,33.18,33.14,33.14,358549.0,33.16,33.18,33.14,33.14,358549.0
2021-03-16 10:40:00,33.16,33.16,33.06,33.08,251055.5,33.16,33.16,33.06,33.08,251055.5
2021-03-16 10:50:00,33.08,33.08,33.02,33.04,262332.5,33.08,33.08,33.02,33.04,262332.5
2021-03-16 11:00:00,33.04,33.06,33.02,33.06,198264.5,33.04,33.06,33.02,33.06,198264.5
2021-03-16 11:10:00,33.04,33.08,33.02,33.04,211038.5,33.04,33.08,33.02,33.04,211038.5
2021-03-16 11:20:00,33.04,33.04,32.98,33.0,312544.0,33.04,33.04,32.98,33.0,312544.0
2021-03-16 11:30:00,33.0,33.02,32.92,32.94,502839.5,33.0,33.02,32.92,32.94,502839.5
2021-03-16 11:40:00,32.94,32.98,32.9,32.92,296694.0,32.94,32.98,32.9,32.92,296694.0
2021-03-16 11:50:00,32.94,32.96,32.92,32.96,195121.5,32.94,32.96,32.92,32.96,195121.5
2021-03-16 12:00:00,32.94,32.96,32.94,32.96,134381.0,32.94,32.96,32.94,32.96,134381.0
2021-03-16 12:10:00,32.94,32.96,32.92,32.94,231045.5,32.94,32.96,32.92,32.94,231045.5
2021-03-16 12:20:00,32.96,32.96,32.92,32.96,153654.0,32.96,32.96,32.92,32.96,153654.0
2021-03-16 12:30:00,32.96,32.98,32.94,32.96,231335.5,32.96,32.98,32.94,32.96,231335.5
2021-03-16 12:40:00,32.96,32.98,32.94,32.96,100838.0,32.96,32.98,32.94,32.96,100838.0
2021-03-16 12:50:00,32.96,33.0,32.96,32.98,179364.0,32.96,33.0,32.96,32.98,179364.0
2021-03-16 13:00:00,32.98,33.04,32.96,33.02,968804.5,32.98,33.04,32.96,33.02,968804.5
2021-03-16 13:10:00,33.0,33.02,32.98,33.02,188515.5,33.0,33.02,32.98,33.02,188515.5
2021-03-16 13:20:00,33.0,33.02,32.98,33.02,114244.5,33.0,33.02,32.98,33.02,114244.5
2021-03-16 13:30:00,33.0,33.02,32.98,32.98,75695.5,33.0,33.02,32.98,32.98,75695.5
2021-03-16 13:40:00,33.0,33.0,32.94,32.96,203546.5,33.0,33.0,32.94,32.96,203546.5
2021-03-16 13:50:00,32.98,32.98,32.94,32.96,152793.5,32.98,32.98,32.94,32.96,152793.5
2021-03-16 14:00:00,32.94,33.0,32.94,32.98,383095.5,32.94,33.0,32.94,32.98,383095.5
2021-03-16 14:10:00,32.98,33.0,32.96,33.0,335647.5,32.98,33.0,32.96,33.0,335647.5
2021-03-16 14:20:00,32.98,33.0,32.96,32.96,99278.5,32.98,33.0,32.96,32.96,99278.5
2021-03-16 14:30:00,32.98,32.98,32.94,32.96,181651.5,32.98,32.98,32.94,32.96,181651.5
2021-03-16 14:40:00,32.96,32.98,32.94,32.98,172953.0,32.96,32.98,32.94,32.98,172953.0
2021-03-16 14:50:00,32.98,32.98,32.96,32.96,24886.5,32.98,32.98,32.96,32.96,24886.5
2021-03-16 15:00:00,32.98,33.0,32.96,33.0,123470.5,32.98,33.0,32.96,33.0,123470.5
2021-03-16 15:10:00,33.0,33.0,32.98,32.98,37082.5,33.0,33.0,32.98,32.98,37082.5
2021-03-16 15:20:00,33.0,33.02,32.98,33.0,438070.0,33.0,33.02,32.98,33.0,438070.0
2021-03-16 15:30:00,33.0,33.02,32.98,33.02,278510.0,33.0,33.02,32.98,33.02,278510.0
2021-03-16 15:40:00,33.0,33.02,32.98,33.0,178533.0,33.0,33.02,32.98,33.0,178533.0
2021-03-16 15:50:00,33.0,33.02,32.98,33.0,259155.0,33.0,33.02,32.98,33.0,259155.0
2021-03-17 09:30:00,33.0,33.0,32.92,32.96,591791.5,33.0,33.0,32.92,32.96,591791.5
2021-03-17 09:40:00,32.96,33.0,32.94,32.96,242242.5,32.96,33.0,32.94,32.96,242242.5
2021-03-17 09:50:00,32.96,32.98,32.92,32.94,218505.5,32.96,32.98,32.92,32.94,218505.5
2021-03-17 10:00:00,32.92,32.96,32.84,32.94,497130.5,32.92,32.96,32.84,32.94,497130.5
2021-03-17 10:10:00,32.94,32.98,32.92,32.98,118257.5,32.94,32.98,32.92,32.98,118257.5
2021-03-17 10:20:00,32.96,33.06,32.96,33.04,473073.0,32.96,33.06,32.96,33.04,473073.0
2021-03-17 10:30:00,33.04,33.06,33.02,33.02,145663.0,33.04,33.06,33.02,33.02,145663.0
2021-03-17 10:40:00,33.02,33.02,32.98,33.0,373130.5,33.02,33.02,32.98,33.0,373130.5
2021-03-17 10:50:00,33.0,33.04,33.0,33.0,292507.0,33.0,33.04,33.0,33.0,292507.0
2021-03-17 11:00:00,33.0,33.02,32.96,32.98,316860.0,33.0,33.02,32.96,32.98,316860.0
2021-03-17 11:10:00,32.98,32.98,32.94,32.96,366750.5,32.98,32.98,32.94,32.96,366750.5
2021-03-17 11:20:00,32.96,32.98,32.94,32.96,199896.0,32.96,32.98,32.94,32.96,199896.0
2021-03-17 11:30:00,32.96,32.98,32.92,32.94,268477.0,32.96,32.98,32.92,32.94,268477.0
2021-03-17 11:40:00,32.94,32.96,32.92,32.92,544502.5,32.94,32.96,32.92,32.92,544502.5
2021-03-17 11:50:00,32.92,32.96,32.9,32.92,150009.5,32.92,32.96,32.9,32.92,150009.5
2021-03-17 12:00:00,32.92,32.92,32.88,32.92,166237.0,32.92,32.92,32.88,32.92,166237.0
2021-03-17 12:10:00,32.92,32.92,32.9,32.92,155522.5,32.92,32.92,32.9,32.92,155522.5
2021-03-17 12:20:00,32.92,32.94,32.9,32.92,265337.0,32.92,32.94,32.9,32.92,265337.0
2021-03-17 12:30:00,32.92,32.94,32.9,32.9,285559.5,32.92,32.94,32.9,32.9,285559.5
2021-03-17 12:40:00,32.92,32.94,32.9,32.92,125881.0,32.92,32.94,32.9,32.92,125881.0
2021-03-17 12:50:00,32.94,32.94,32.9,32.92,272244.5,32.94,32.94,32.9,32.92,272244.5
2021-03-17 13:00:00,32.92,32.94,32.9,32.92,309536.5,32.92,32.94,32.9,32.92,309536.5
2021-03-17 13:10:00,32.92,32.94,32.9,32.92,144234.5,32.92,32.94,32.9,32.92,144234.5
2021-03-17 13:20:00,32.9,32.96,32.9,32.96,198204.0,32.9,32.96,32.9,32.96,198204.0
2021-03-17 13:30:00,32.94,32.96,32.94,32.96,21959.5,32.94,32.96,32.94,32.96,21959.5
2021-03-17 13:40:00,32.96,32.96,32.94,32.96,29529.5,32.96,32.96,32.94,32.96,29529.5
2021-03-17 13:50:00,32.96,32.98,32.94,32.98,94446.5,32.96,32.98,32.94,32.98,94446.5
2021-03-17 14:00:00,32.98,33.16,32.96,33.08,1048396.5,32.98,33.16,32.96,33.08,1048396.5
2021-03-17 14:10:00,33.08,33.24,33.08,33.22,2107140.5,33.08,33.24,33.08,33.22,2107140.5
2021-03-17 14:20:00,33.22,33.24,33.16,33.22,505385.5,33.22,33.24,33.16,33.22,505385.5
2021-03-17 14:30:00,33.22,33.28,33.18,33.26,295614.5,33.22,33.28,33.18,33.26,295614.5
2021-03-17 14:40:00,33.26,33.32,33.24,33.28,336258.0,33.26,33.32,33.24,33.28,336258.0
2021-03-17 14:50:00,33.28,33.36,33.26,33.34,302013.5,33.28,33.36,33.26,33.34,302013.5
2021-03-17 15:00:00,33.34,33.38,33.32,33.38,290077.0,33.34,33.38,33.32,33.38,290077.0
2021-03-17 15:10:00,33.36,33.38,33.3,33.32,471596.5,33.36,33.38,33.3,33.32,471596.5
2021-03-17 15:20:00,33.32,33.32,33.28,33.32,207952.5,33.32,33.32,33.28,33.32,207952.5
2021-03-17 15:30:00,33.32,33.36,33.28,33.28,241469.0,33.32,33.36,33.28,33.28,241469.0
2021-03-17 15:40:00,33.28,33.3,33.26,33.26,259527.0,33.28,33.3,33.26,33.26,259527.0
2021-03-17 15:50:00,33.24,33.26,33.22,33.24,467468.5,33.24,33.26,33.22,33.24,467468.5
2021-03-18 09:30:00,32.78,32.88,32.76,32.82,786711.5,32.78,32.88,32.76,32.82,786711.5
2021-03-18 09:40:00,32.82,32.88,32.78,32.8,654631.5,32.82,32.88,32.78,32.8,654631.5
2021-03-18 09:50:00,32.8,32.86,32.76,32.84,605553.0,32.8,32.86,32.76,32.84,605553.0
2021-03-18 10:00:00,32.82,32.9,32.8,32.88,562038.0,32.82,32.9,32.8,32.88,562038.0
2021-03-18 10:10:00,32.88,32.9,32.82,32.9,379165.0,32.88,32.9,32.82,32.9,379165.0
2021-03-18 10:20:00,32.9,32.92,32.86,32.88,229437.5,32.9,32.92,32.86,32.88,229437.5
2021-03-18 10:30:00,32.86,32.94,32.84,32.92,462819.5,32.86,32.94,32.84,32.92,462819.5
2021-03-18 10:40:00,32.92,32.94,32.88,32.9,380486.5,32.92,32.94,32.88,32.9,380486.5
2021-03-18 10:50:00,32.9,32.96,32.88,32.94,448578.0,32.9,32.96,32.88,32.94,448578.0
2021-03-18 11:00:00,32.94,32.96,32.9,32.92,592687.0,32.94,32.96,32.9,32.92,592687.0
2021-03-18 11:10:00,32.92,32.96,32.92,32.94,193210.5,32.92,32.96,32.92,32.94,193210.5
2021-03-18 11:20:00,32.96,32.96,32.92,32.96,164167.0,32.96,32.96,32.92,32.96,164167.0
2021-03-18 11:30:00,32.96,32.98,32.94,32.96,145104.0,32.96,32.98,32.94,32.96,145104.0
2021-03-18 11:40:00,32.96,33.0,32.94,32.96,257049.5,32.96,33.0,32.94,32.96,257049.5
2021-03-18 11:50:00,32.98,33.0,32.94,32.96,206982.0,32.98,33.0,32.94,32.96,206982.0
2021-03-18 12:00:00,32.98,33.04,32.98,33.02,348351.5,32.98,33.04,32.98,33.02,348351.5
2021-03-18 12:10:00,33.04,33.1,33.02,33.08,330377.5,33.04,33.1,33.02,33.08,330377.5
2021-03-18 12:20:00,33.08,33.1,33.04,33.06,161914.5,33.08,33.1,33.04,33.06,161914.5
2021-03-18 12:30:00,33.04,33.06,33.02,33.04,69451.0,33.04,33.06,33.02,33.04,69451.0
2021-03-18 12:40:00,33.04,33.04,33.0,33.02,67423.0,33.04,33.04,33.0,33.02,67423.0
2021-03-18 12:50:00,33.02,33.02,32.98,33.0,176191.0,33.02,33.02,32.98,33.0,176191.0
2021-03-18 13:00:00,33.0,33.02,32.98,32.98,514000.5,33.0,33.02,32.98,32.98,514000.5
2021-03-18 13:10:00,33.0,33.02,32.98,33.02,194276.5,33.0,33.02,32.98,33.02,194276.5
2021-03-18 13:20:00,33.02,33.08,33.0,33.06,258219.5,33.02,33.08,33.0,33.06,258219.5
2021-03-18 13:30:00,33.04,33.06,33.02,33.04,392790.0,33.04,33.06,33.02,33.04,392790.0
2021-03-18 13:40:00,33.04,33.06,33.02,33.04,106043.5,33.04,33.06,33.02,33.04,106043.5
2021-03-18 13:50:00,33.06,33.08,33.04,33.08,129293.0,33.06,33.08,33.04,33.08,129293.0
2021-03-18 14:00:00,33.08,33.08,33.06,33.08,702127.0,33.08,33.08,33.06,33.08,702127.0
2021-03-18 14:10:00,33.08,33.08,33.04,33.06,916269.5,33.08,33.08,33.04,33.06,916269.5
2021-03-18 14:20:00,33.06,33.08,33.04,33.08,949417.5,33.06,33.08,33.04,33.08,949417.5
2021-03-18 14:30:00,33.08,33.08,33.02,33.02,1034489.5,33.08,33.08,33.02,33.02,1034489.5
2021-03-18 14:40:00,33.04,33.06,33.02,33.06,1094820.5,33.04,33.06,33.02,33.06,1094820.5
2021-03-18 14:50:00,33.04,33.08,33.04,33.08,966979.5,33.04,33.08,33.04,33.08,966979.5
2021-03-18 15:00:00,33.08,33.08,33.04,33.06,903625.0,33.08,33.08,33.04,33.06,903625.0
2021-03-18 15:10:00,33.06,33.08,33.04,33.08,963609.0,33.06,33.08,33.04,33.08,963609.0
2021-03-18 15:20:00,33.08,33.12,33.06,33.1,1130285.5,33.08,33.12,33.06,33.1,1130285.5
2021-03-18 15:30:00,33.1,33.12,33.06,33.06,291737.5,33.1,33.12,33.06,33.06,291737.5
2021-03-18 15:40:00,33.08,33.08,33.02,33.04,337285.0,33.08,33.08,33.02,33.04,337285.0
2021-03-18 15:50:00,33.04,33.08,33.02,33.08,373411.0,33.04,33.08,33.02,33.08,373411.0
2021-03-19 09:30:00,33.06,33.14,33.04,33.12,920757.5,33.06,33.14,33.04,33.12,920757.5
2021-03-19 09:40:00,33.1,33.1,33.04,33.06,228253.0,33.1,33.1,33.04,33.06,228253.0
2021-03-19 09:50:00,33.04,33.1,33.04,33.1,239515.5,33.04,33.1,33.04,33.1,239515.5
2021-03-19 10:00:00,33.08,33.1,33.06,33.1,152240.5,33.08,33.1,33.06,33.1,152240.5
2021-03-19 10:10:00,33.1,33.1,33.06,33.08,297850.5,33.1,33.1,33.06,33.08,297850.5
2021-03-19 10:20:00,33.06,33.1,33.06,33.06,180507.0,33.06,33.1,33.06,33.06,180507.0
2021-03-19 10:30:00,33.06,33.1,33.06,33.1,221642.5,33.06,33.1,33.06,33.1,221642.5
2021-03-19 10:40:00,33.1,33.14,33.06,33.08,416142.0,33.1,33.14,33.06,33.08,416142.0
2021-03-19 10:50:00,33.06,33.08,33.06,33.08,119154.0,33.06,33.08,33.06,33.08,119154.0
2021-03-19 11:00:00,33.08,33.1,33.06,33.06,248342.0,33.08,33.1,33.06,33.06,248342.0
2021-03-19 11:10:00,33.06,33.1,33.06,33.1,144234.0,33.06,33.1,33.06,33.1,144234.0
2021-03-19 11:20:00,33.1,33.1,33.08,33.1,47291.0,33.1,33.1,33.08,33.1,47291.0
2021-03-19 11:30:00,33.08,33.1,33.06,33.1,202753.0,33.08,33.1,33.06,33.1,202753.0
2021-03-19 11:40:00,33.1,33.16,33.08,33.14,193936.0,33.1,33.16,33.08,33.14,193936.0
2021-03-19 11:50:00,33.14,33.2,33.14,33.16,454861.0,33.14,33.2,33.14,33.16,454861.0
2021-03-19 12:00:00,33.16,33.18,33.14,33.14,119416.0,33.16,33.18,33.14,33.14,119416.0
2021-03-19 12:10:00,33.16,33.18,33.14,33.16,287255.0,33.16,33.18,33.14,33.16,287255.0
2021-03-19 12:20:00,33.16,33.18,33.14,33.16,412865.5,33.16,33.18,33.14,33.16,412865.5
2021-03-19 12:30:00,33.18,33.18,33.12,33.14,453168.5,33.18,33.18,33.12,33.14,453168.5
2021-03-19 12:40:00,33.14,33.18,33.12,33.18,709928.0,33.14,33.18,33.12,33.18,709928.0
2021-03-19 12:50:00,33.18,33.2,33.16,33.2,132581.0,33.18,33.2,33.16,33.2,132581.0
2021-03-19 13:00:00,33.2,33.22,33.18,33.2,198102.0,33.2,33.22,33.18,33.2,198102.0
2021-03-19 13:10:00,33.2,33.22,33.18,33.2,171017.5,33.2,33.22,33.18,33.2,171017.5
2021-03-19 13:20:00,33.2,33.22,33.18,33.22,144592.5,33.2,33.22,33.18,33.22,144592.5
2021-03-19 13:30:00,33.22,33.22,33.2,33.2,81461.0,33.22,33.22,33.2,33.2,81461.0
2021-03-19 13:40:00,33.22,33.22,33.2,33.22,34414.5,33.22,33.22,33.2,33.22,34414.5
2021-03-19 13:50:00,33.22,33.24,33.2,33.22,106687.5,33.22,33.24,33.2,33.22,106687.5
2021-03-19 14:00:00,33.22,33.24,33.2,33.22,489117.5,33.22,33.24,33.2,33.22,489117.5
2021-03-19 14:10:00,33.22,33.22,33.2,33.2,254572.5,33.22,33.22,33.2,33.2,254572.5
2021-03-19 14:20:00,33.2,33.22,33.2,33.22,123862.0,33.2,33.22,33.2,33.22,123862.0
2021-03-19 14:30:00,33.22,33.24,33.2,33.24,169629.5,33.22,33.24,33.2,33.24,169629.5
2021-03-19 14:40:00,33.22,33.24,33.22,33.24,27587.5,33.22,33.24,33.22,33.24,27587.5
2021-03-19 14:50:00,33.24,33.24,33.2,33.22,696087.5,33.24,33.24,33.2,33.22,696087.5
2021-03-19 15:00:00,33.22,33.22,33.2,33.2,90958.0,33.22,33.22,33.2,33.2,90958.0
2021-03-19 15:10:00,33.2,33.22,33.18,33.2,238299.5,33.2,33.22,33.18,33.2,238299.5
2021-03-19 15:20:00,33.2,33.2,33.16,33.2,215054.5,33.2,33.2,33.16,33.2,215054.5
2021-03-19 15:30:00,33.2,33.2,33.16,33.2,215353.0,33.2,33.2,33.16,33.2,215353.0
2021-03-19 15:40:00,33.2,33.22,33.18,33.2,79160.5,33.2,33.22,33.18,33.2,79160.5
2021-03-19 15:50:00,33.2,33.22,33.2,33.2,132125.0,33.2,33.22,33.2,33.2,132125.0
2021-03-22 09:30:00,33.02,33.08,33.0,33.04,462973.5,33.02,33.08,33.0,33.04,462973.5
2021-03-22 09:40:00,33.06,33.06,32.98,33.04,252249.0,33.06,33.06,32.98,33.04,252249.0
2021-03-22 09:50:00,33.04,33.08,33.02,33.04,144152.5,33.04,33.08,33.02,33.04,144152.5
2021-03-22 10:00:00,33.04,33.08,33.02,33.04,319025.5,33.04,33.08,33.02,33.04,319025.5
2021-03-22 10:10:00,33.06,33.1,33.02,33.06,351338.5,33.06,33.1,33.02,33.06,351338.5
2021-03-22 10:20:00,33.06,33.1,33.02,33.08,296413.0,33.06,33.1,33.02,33.08,296413.0
2021-03-22 10:30:00,33.1,33.1,33.06,33.08,231812.0,33.1,33.1,33.06,33.08,231812.0
2021-03-22 10:40:00,33.1,33.12,33.06,33.1,120880.0,33.1,33.12,33.06,33.1,120880.0
2021-03-22 10:50:00,33.12,33.14,33.1,33.12,150536.0,33.12,33.14,33.1,33.12,150536.0
2021-03-22 11:00:00,33.1,33.12,33.06,33.08,208317.5,33.1,33.12,33.06,33.08,208317.5
2021-03-22 11:10:00,33.08,33.08,33.06,33.08,101544.5,33.08,33.08,33.06,33.08,101544.5
2021-03-22 11:20:00,33.06,33.08,33.04,33.04,149574.5,33.06,33.08,33.04,33.04,149574.5
2021-03-22 11:30:00,33.06,33.12,33.04,33.1,206731.0,33.06,33.12,33.04,33.1,206731.0
2021-03-22 11:40:00,33.1,33.14,33.1,33.14,147033.0,33.1,33.14,33.1,33.14,147033.0
2021-03-22 11:50:00,33.14,33.14,33.12,33.14,116321.5,33.14,33.14,33.12,33.14,116321.5
2021-03-22 12:00:00,33.14,33.14,33.12,33.12,256936.0,33.14,33.14,33.12,33.12,256936.0
2021-03-22 12:10:00,33.14,33.14,33.12,33.14,146517.0,33.14,33.14,33.12,33.14,146517.0
2021-03-22 12:20:00,33.14,33.16,33.12,33.14,162276.0,33.14,33.16,33.12,33.14,162276.0
2021-03-22 12:30:00,33.14,33.16,33.14,33.14,29169.0,33.14,33.16,33.14,33.14,29169.0
2021-03-22 12:40:00,33.14,33.16,33.12,33.14,363579.0,33.14,33.16,33.12,33.14,363579.0
2021-03-22 12:50:00,33.14,33.16,33.12,33.16,148865.5,33.14,33.16,33.12,33.16,148865.5
2021-03-22 13:00:00,33.16,33.18,33.14,33.16,183472.5,33.16,33.18,33.14,33.16,183472.5
2021-03-22 13:10:00,33.14,33.16,33.14,33.14,45288.0,33.14,33.16,33.14,33.14,45288.0
2021-03-22 13:20:00,33.16,33.16,33.14,33.14,20657.0,33.16,33.16,33.14,33.14,20657.0
2021-03-22 13:30:00,33.14,33.16,33.12,33.14,103360.5,33.14,33.16,33.12,33.14,103360.5
2021-03-22 13:40:00,33.14,33.16,33.12,33.16,46272.5,33.14,33.16,33.12,33.16,46272.5
2021-03-22 13:50:00,33.14,33.18,33.14,33.18,119742.0,33.14,33.18,33.14,33.18,119742.0
2021-03-22 14:00:00,33.18,33.18,33.16,33.18,34340.5,33.18,33.18,33.16,33.18,34340.5
2021-03-22 14:10:00,33.18,33.18,33.16,33.18,79701.0,33.18,33.18,33.16,33.18,79701.0
2021-03-22 14:20:00,33.18,33.18,33.16,33.18,50193.0,33.18,33.18,33.16,33.18,50193.0
2021-03-22 14:30:00,33.18,33.18,33.16,33.18,38034.0,33.18,33.18,33.16,33.18,38034.0
2021-03-22 14:40:00,33.18,33.18,33.16,33.16,84211.5,33.18,33.18,33.16,33.16,84211.5
2021-03-22 14:50:00,33.18,33.18,33.14,33.14,71330.5,33.18,33.18,33.14,33.14,71330.5
2021-03-22 15:00:00,33.14,33.18,33.14,33.18,89986.5,33.14,33.18,33.14,33.18,89986.5
2021-03-22 15:10:00,33.18,33.18,33.16,33.16,60582.5,33.18,33.18,33.16,33.16,60582.5
2021-03-22 15:20:00,33.16,33.18,33.14,33.16,130208.0,33.16,33.18,33.14,33.16,130208.0
2021-03-22 15:30:00,33.14,33.18,33.14,33.18,376261.5,33.14,33.18,33.14,33.18,376261.5
2021-03-22 15:40:00,33.16,33.18,33.14,33.14,47584.0,33.16,33.18,33.14,33.14,47584.0
2021-03-22 15:50:00,33.14,33.16,33.14,33.14,120919.0,33.14,33.16,33.14,33.14,120919.0
2021-03-23 09:30:00,33.02,33.06,33.0,33.04,685156.0,33.02,33.06,33.0,33.04,685156.0
2021-03-23 09:40:00,33.04,33.06,33.02,33.02,218197.0,33.04,33.06,33.02,33.02,218197.0
2021-03-23 09:50:00,33.04,33.04,32.9,32.98,867194.0,33.04,33.04,32.9,32.98,867194.0
2021-03-23 10:00:00,32.98,32.98,32.88,32.96,726575.5,32.98,32.98,32.88,32.96,726575.5
2021-03-23 10:10:00,32.96,32.98,32.88,32.9,521727.0,32.96,32.98,32.88,32.9,521727.0
2021-03-23 10:20:00,32.92,32.96,32.9,32.94,200075.0,32.92,32.96,32.9,32.94,200075.0
2021-03-23 10:30:00,32.94,32.96,32.9,32.92,310141.5,32.94,32.96,32.9,32.92,310141.5
2021-03-23 10:40:00,32.92,32.98,32.9,32.96,205632.5,32.92,32.98,32.9,32.96,205632.5
2021-03-23 10:50:00,32.96,33.0,32.96,32.96,117269.5,32.96,33.0,32.96,32.96,117269.5
2021-03-23 11:00:00,32.96,32.96,32.9,32.92,401125.0,32.96,32.96,32.9,32.92,401125.0
2021-03-23 11:10:00,32.92,32.94,32.88,32.9,362378.0,32.92,32.94,32.88,32.9,362378.0
2021-03-23 11:20:00,32.9,32.94,32.9,32.92,137160.5,32.9,32.94,32.9,32.92,137160.5
2021-03-23 11:30:00,32.92,32.94,32.86,32.88,494285.0,32.92,32.94,32.86,32.88,494285.0
2021-03-23 11:40:00,32.88,32.94,32.86,32.92,344311.5,32.88,32.94,32.86,32.92,344311.5
2021-03-23 11:50:00,32.92,32.98,32.92,32.96,205275.5,32.92,32.98,32.92,32.96,205275.5
2021-03-23 12:00:00,32.98,32.98,32.92,32.92,362218.0,32.98,32.98,32.92,32.92,362218.0
2021-03-23 12:10:00,32.92,32.94,32.9,32.92,283260.0,32.92,32.94,32.9,32.92,283260.0
2021-03-23 12:20:00,32.94,32.94,32.9,32.9,113286.0,32.94,32.94,32.9,32.9,113286.0
2021-03-23 12:30:00,32.92,32.94,32.9,32.92,119409.5,32.92,32.94,32.9,32.92,119409.5
2021-03-23 12:40:00,32.92,32.94,32.9,32.92,198077.5,32.92,32.94,32.9,32.92,198077.5
2021-03-23 12:50:00,32.92,32.92,32.88,32.9,217572.5,32.92,32.92,32.88,32.9,217572.5
2021-03-23 13:00:00,32.92,32.92,32.88,32.9,310285.5,32.92,32.92,32.88,32.9,310285.5
2021-03-23 13:10:00,32.92,32.92,32.88,32.92,335995.5,32.92,32.92,32.88,32.92,335995.5
2021-03-23 13:20:00,32.92,32.94,32.9,32.9,117212.0,32.92,32.94,32.9,32.9,117212.0
2021-03-23 13:30:00,32.9,32.9,32.86,32.88,106837.0,32.9,32.9,32.86,32.88,106837.0
2021-03-23 13:40:00,32.86,32.92,32.86,32.92,174842.5,32.86,32.92,32.86,32.92,174842.5
2021-03-23 13:50:00,32.9,32.94,32.9,32.92,165768.0,32.9,32.94,32.9,32.92,165768.0
2021-03-23 14:00:00,32.92,32.94,32.9,32.94,29990.5,32.92,32.94,32.9,32.94,29990.5
2021-03-23 14:10:00,32.92,32.94,32.92,32.94,26245.0,32.92,32.94,32.92,32.94,26245.0
2021-03-23 14:20:00,32.94,32.94,32.9,32.92,117225.5,32.94,32.94,32.9,32.92,117225.5
2021-03-23 14:30:00,32.92,32.92,32.9,32.9,56687.0,32.92,32.92,32.9,32.9,56687.0
2021-03-23 14:40:00,32.9,32.92,32.9,32.92,123629.0,32.9,32.92,32.9,32.92,123629.0
2021-03-23 14:50:00,32.9,32.92,32.9,32.9,146151.0,32.9,32.92,32.9,32.9,146151.0
2021-03-23 15:00:00,32.92,32.92,32.9,32.9,62092.5,32.92,32.92,32.9,32.9,62092.5
2021-03-23 15:10:00,32.92,32.92,32.9,32.92,67809.0,32.92,32.92,32.9,32.92,67809.0
2021-03-23 15:20:00,32.9,32.94,32.9,32.94,80984.0,32.9,32.94,32.9,32.94,80984.0
2021-03-23 15:30:00,32.94,32.94,32.92,32.92,34919.5,32.94,32.94,32.92,32.92,34919.5
2021-03-23 15:40:00,32.94,32.94,32.9,32.92,120979.5,32.94,32.94,32.9,32.92,120979.5
2021-03-23 15:50:00,32.92,32.94,32.9,32.92,277924.5,32.92,32.94,32.9,32.92,277924.5
2021-03-24 09:30:00,32.98,33.0,32.96,32.96,213476.5,32.98,33.0,32.96,32.96,213476.5
2021-03-24 09:40:00,32.96,33.02,32.96,32.98,712271.5,32.96,33.02,32.96,32.98,712271.5
2021-03-24 09:50:00,32.98,33.0,32.92,32.96,508290.5,32.98,33.0,32.92,32.96,508290.5
2021-03-24 10:00:00,32.96,33.0,32.96,32.96,242243.5,32.96,33.0,32.96,32.96,242243.5
2021-03-24 10:10:00,32.96,32.98,32.92,32.94,538118.0,32.96,32.98,32.92,32.94,538118.0
2021-03-24 10:20:00,32.96,33.0,32.94,32.98,204100.0,32.96,33.0,32.94,32.98,204100.0
2021-03-24 10:30:00,32.98,33.0,32.96,32.96,91037.0,32.98,33.0,32.96,32.96,91037.0
2021-03-24 10:40:00,32.96,33.0,32.96,32.98,52488.5,32.96,33.0,32.96,32.98,52488.5
2021-03-24 10:50:00,32.98,33.02,32.96,33.0,136498.0,32.98,33.02,32.96,33.0,136498.0
2021-03-24 11:00:00,33.02,33.02,32.96,32.96,464574.5,33.02,33.02,32.96,32.96,464574.5
2021-03-24 11:10:00,32.96,32.98,32.94,32.96,191281.0,32.96,32.98,32.94,32.96,191281.0
2021-03-24 11:20:00,32.96,32.98,32.96,32.98,100985.5,32.96,32.98,32.96,32.98,100985.5
2021-03-24 11:30:00,32.98,33.0,32.96,32.98,459798.0,32.98,33.0,32.96,32.98,459798.0
2021-03-24 11:40:00,32.98,33.02,32.98,33.02,151296.5,32.98,33.02,32.98,33.02,151296.5
2021-03-24 11:50:00,33.02,33.04,33.0,33.04,102208.0,33.02,33.04,33.0,33.04,102208.0
2021-03-24 12:00:00,33.04,33.14,33.02,33.14,192213.0,33.04,33.14,33.02,33.14,192213.0
2021-03-24 12:10:00,33.12,33.14,33.08,33.1,209048.0,33.12,33.14,33.08,33.1,209048.0
2021-03-24 12:20:00,33.1,33.1,33.08,33.1,483693.0,33.1,33.1,33.08,33.1,483693.0
2021-03-24 12:30:00,33.1,33.1,33.06,33.08,228072.5,33.1,33.1,33.06,33.08,228072.5
2021-03-24 12:40:00,33.06,33.08,33.06,33.08,36736.0,33.06,33.08,33.06,33.08,36736.0
2021-03-24 12:50:00,33.08,33.08,33.04,33.06,99399.0,33.08,33.08,33.04,33.06,99399.0
2021-03-24 13:00:00,33.04,33.06,33.02,33.04,103820.0,33.04,33.06,33.02,33.04,103820.0
2021-03-24 13:10:00,33.04,33.04,33.0,33.02,53815.5,33.04,33.04,33.0,33.02,53815.5
2021-03-24 13:20:00,33.02,33.04,33.0,33.04,120713.5,33.02,33.04,33.0,33.04,120713.5
2021-03-24 13:30:00,33.04,33.06,33.02,33.06,102246.0,33.04,33.06,33.02,33.06,102246.0
2021-03-24 13:40:00,33.06,33.06,33.02,33.06,148744.5,33.06,33.06,33.02,33.06,148744.5
2021-03-24 13:50:00,33.06,33.06,33.04,33.06,102207.0,33.06,33.06,33.04,33.06,102207.0
2021-03-24 14:00:00,33.06,33.08,33.04,33.06,136912.5,33.06,33.08,33.04,33.06,136912.5
2021-03-24 14:10:00,33.06,33.08,33.06,33.08,92437.0,33.06,33.08,33.06,33.08,92437.0
2021-03-24 14:20:00,33.06,33.08,33.06,33.06,136516.0,33.06,33.08,33.06,33.06,136516.0
2021-03-24 14:30:00,33.06,33.06,33.04,33.04,52194.5,33.06,33.06,33.04,33.04,52194.5
2021-03-24 14:40:00,33.04,33.06,33.02,33.06,270044.0,33.04,33.06,33.02,33.06,270044.0
2021-03-24 14:50:00,33.06,33.06,33.02,33.06,176583.0,33.06,33.06,33.02,33.06,176583.0
2021-03-24 15:00:00,33.06,33.06,33.04,33.06,86125.5,33.06,33.06,33.04,33.06,86125.5
2021-03-24 15:10:00,33.04,33.06,33.04,33.06,72292.0,33.04,33.06,33.04,33.06,72292.0
2021-03-24 15:20:00,33.06,33.06,33.04,33.06,38564.5,33.06,33.06,33.04,33.06,38564.5
2021-03-24 15:30:00,33.06,33.06,33.02,33.04,181057.5,33.06,33.06,33.02,33.04,181057.5
2021-03-24 15:40:00,33.04,33.06,33.02,33.06,219659.0,33.04,33.06,33.02,33.06,219659.0
2021-03-24 15:50:00,33.04,33.06,33.02,33.02,381221.0,33.04,33.06,33.02,33.02,381221.0
2021-03-25 09:30:00,33.14,33.26,33.14,33.24,552949.0,33.14,33.26,33.14,33.24,552949.0
2021-03-25 09:40:00,33.26,33.26,33.18,33.18,404015.0,33.26,33.26,33.18,33.18,404015.0
2021-03-25 09:50:00,33.18,33.18,33.1,33.14,549550.5,33.18,33.18,33.1,33.14,549550.5
2021-03-25 10:00:00,33.14,33.18,33.1,33.14,491612.5,33.14,33.18,33.1,33.14,491612.5
2021-03-25 10:10:00,33.14,33.18,33.12,33.14,268693.5,33.14,33.18,33.12,33.14,268693.5
2021-03-25 10:20:00,33.14,33.18,33.12,33.12,133162.0,33.14,33.18,33.12,33.12,133162.0
2021-03-25 10:30:00,33.14,33.14,33.02,33.06,583078.5,33.14,33.14,33.02,33.06,583078.5
2021-03-25 10:40:00,33.06,33.08,33.02,33.06,351207.5,33.06,33.08,33.02,33.06,351207.5
2021-03-25 10:50:00,33.06,33.12,33.04,33.1,263553.0,33.06,33.12,33.04,33.1,263553.0
2021-03-25 11:00:00,33.1,33.12,33.08,33.08,181663.0,33.1,33.12,33.08,33.08,181663.0
2021-03-25 11:10:00,33.08,33.12,33.06,33.1,389739.5,33.08,33.12,33.06,33.1,389739.5
2021-03-25 11:20:00,33.08,33.1,33.04,33.04,192497.5,33.08,33.1,33.04,33.04,192497.5
2021-03-25 11:30:00,33.04,33.08,33.02,33.02,242136.0,33.04,33.08,33.02,33.02,242136.0
2021-03-25 11:40:00,33.02,33.04,32.98,33.0,177828.0,33.02,33.04,32.98,33.0,177828.0
2021-03-25 11:50:00,33.0,33.02,32.96,32.98,213561.0,33.0,33.02,32.96,32.98,213561.0
2021-03-25 12:00:00,32.96,33.0,32.96,33.0,215217.5,32.96,33.0,32.96,33.0,215217.5
2021-03-25 12:10:00,32.98,33.0,32.96,32.98,279585.5,32.98,33.0,32.96,32.98,279585.5
2021-03-25 12:20:00,33.0,33.02,32.98,33.02,83083.0,33.0,33.02,32.98,33.02,83083.0
2021-03-25 12:30:00,33.0,33.02,32.98,33.0,120244.0,33.0,33.02,32.98,33.0,120244.0
2021-03-25 12:40:00,33.0,33.0,32.92,32.92,199423.0,33.0,33.0,32.92,32.92,199423.0
2021-03-25 12:50:00,32.92,32.96,32.92,32.92,326790.5,32.92,32.96,32.92,32.92,326790.5
2021-03-25 13:00:00,32.92,32.94,32.8,32.9,902082.0,32.92,32.94,32.8,32.9,902082.0
2021-03-25 13:10:00,32.88,32.94,32.86,32.88,229535.5,32.88,32.94,32.86,32.88,229535.5
2021-03-25 13:20:00,32.86,32.9,32.86,32.88,128379.0,32.86,32.9,32.86,32.88,128379.0
2021-03-25 13:30:00,32.9,32.92,32.82,32.88,132519.0,32.9,32.92,32.82,32.88,132519.0
2021-03-25 13:40:00,32.88,32.94,32.86,32.92,216038.0,32.88,32.94,32.86,32.92,216038.0
2021-03-25 13:50:00,32.92,32.94,32.9,32.92,161037.0,32.92,32.94,32.9,32.92,161037.0
2021-03-25 14:00:00,32.92,32.92,32.9,32.92,99733.0,32.92,32.92,32.9,32.92,99733.0
2021-03-25 14:10:00,32.92,32.98,32.9,32.94,170180.5,32.92,32.98,32.9,32.94,170180.5
2021-03-25 14:20:00,32.94,32.96,32.92,32.94,149449.5,32.94,32.96,32.92,32.94,149449.5
2021-03-25 14:30:00,32.92,32.96,32.92,32.96,192217.5,32.92,32.96,32.92,32.96,192217.5
2021-03-25 14:40:00,32.96,32.98,32.94,32.96,152414.5,32.96,32.98,32.94,32.96,152414.5
2021-03-25 14:50:00,32.96,32.98,32.94,32.98,110859.0,32.96,32.98,32.94,32.98,110859.0
2021-03-25 15:00:00,32.98,33.0,32.96,32.98,186560.5,32.98,33.0,32.96,32.98,186560.5
2021-03-25 15:10:00,32.96,32.98,32.96,32.96,50500.0,32.96,32.98,32.96,32.96,50500.0
2021-03-25 15:20:00,32.96,32.98,32.92,32.92,130007.0,32.96,32.98,32.92,32.92,130007.0
2021-03-25 15:30:00,32.92,32.94,32.9,32.92,127689.0,32.92,32.94,32.9,32.92,127689.0
2021-03-25 15:40:00,32.9,32.92,32.88,32.92,223516.0,32.9,32.92,32.88,32.92,223516.0
2021-03-25 15:50:00,32.92,32.92,32.88,32.9,185438.5,32.92,32.92,32.88,32.9,185438.5
2021-03-26 09:30:00,32.88,32.92,32.86,32.9,571113.0,32.88,32.92,32.86,32.9,571113.0
2021-03-26 09:40:00,32.9,32.94,32.88,32.9,331110.0,32.9,32.94,32.88,32.9,331110.0
2021-03-26 09:50:00,32.9,32.94,32.88,32.94,294284.5,32.9,32.94,32.88,32.94,294284.5
2021-03-26 10:00:00,32.94,32.98,32.92,32.96,185044.0,32.94,32.98,32.92,32.96,185044.0
2021-03-26 10:10:00,32.98,32.98,32.94,32.96,304455.0,32.98,32.98,32.94,32.96,304455.0
2021-03-26 10:20:00,32.96,33.0,32.96,32.96,234171.5,32.96,33.0,32.96,32.96,234171.5
2021-03-26 10:30:00,32.96,32.98,32.92,32.96,320823.5,32.96,32.98,32.92,32.96,320823.5
2021-03-26 10:40:00,32.96,32.96,32.94,32.96,130283.5,32.96,32.96,32.94,32.96,130283.5
2021-03-26 10:50:00,32.96,33.02,32.94,32.98,441229.0,32.96,33.02,32.94,32.98,441229.0
2021-03-26 11:00:00,33.0,33.06,32.98,33.04,206105.0,33.0,33.06,32.98,33.04,206105.0
2021-03-26 11:10:00,33.04,33.1,33.04,33.04,346538.5,33.04,33.1,33.04,33.04,346538.5
2021-03-26 11:20:00,33.04,33.06,33.0,33.02,179528.0,33.04,33.06,33.0,33.02,179528.0
2021-03-26 11:30:00,33.02,33.02,33.0,33.0,24373.5,33.02,33.02,33.0,33.0,24373.5
2021-03-26 11:40:00,33.02,33.04,32.98,33.04,149403.5,33.02,33.04,32.98,33.04,149403.5
2021-03-26 11:50:00,33.04,33.04,33.02,33.04,41117.5,33.04,33.04,33.02,33.04,41117.5
2021-03-26 12:00:00,33.04,33.06,33.02,33.04,79567.0,33.04,33.06,33.02,33.04,79567.0
2021-03-26 12:10:00,33.04,33.04,33.02,33.02,28561.5,33.04,33.04,33.02,33.02,28561.5
2021-03-26 12:20:00,33.02,33.04,33.0,33.02,116060.5,33.02,33.04,33.0,33.02,116060.5
2021-03-26 12:30:00,33.04,33.04,33.0,33.0,153141.0,33.04,33.04,33.0,33.0,153141.0
2021-03-26 12:40:00,33.02,33.02,33.0,33.0,43486.0,33.02,33.02,33.0,33.0,43486.0
2021-03-26 12:50:00,33.02,33.04,33.0,33.02,172363.0,33.02,33.04,33.0,33.02,172363.0
2021-03-26 13:00:00,33.02,33.04,33.0,33.02,108188.5,33.02,33.04,33.0,33.02,108188.5
2021-03-26 13:10:00,33.02,33.04,33.0,33.04,115017.5,33.02,33.04,33.0,33.04,115017.5
2021-03-26 13:20:00,33.04,33.04,33.02,33.04,23686.5,33.04,33.04,33.02,33.04,23686.5
2021-03-26 13:30:00,33.04,33.06,33.02,33.04,415380.0,33.04,33.06,33.02,33.04,415380.0
2021-03-26 13:40:00,33.02,33.04,32.98,32.98,64132.5,33.02,33.04,32.98,32.98,64132.5
2021-03-26 13:50:00,32.98,33.0,32.98,32.98,38988.5,32.98,33.0,32.98,32.98,38988.5
2021-03-26 14:00:00,33.0,33.02,32.98,33.0,228457.5,33.0,33.02,32.98,33.0,228457.5
2021-03-26 14:10:00,33.0,33.0,32.96,32.98,106434.0,33.0,33.0,32.96,32.98,106434.0
2021-03-26 14:20:00,32.96,33.0,32.96,33.0,129901.0,32.96,33.0,32.96,33.0,129901.0
2021-03-26 14:30:00,33.0,33.0,32.98,33.0,33214.0,33.0,33.0,32.98,33.0,33214.0
2021-03-26 14:40:00,33.0,33.0,32.98,32.98,40936.5,33.0,33.0,32.98,32.98,40936.5
2021-03-26 14:50:00,33.0,33.0,32.98,33.0,42251.5,33.0,33.0,32.98,33.0,42251.5
2021-03-26 15:00:00,33.0,33.0,32.98,33.0,127507.5,33.0,33.0,32.98,33.0,127507.5
2021-03-26 15:10:00,33.0,33.0,32.98,33.0,59459.0,33.0,33.0,32.98,33.0,59459.0
2021-03-26 15:20:00,33.0,33.02,32.98,33.02,314547.5,33.0,33.02,32.98,33.02,314547.5
2021-03-26 15:30:00,33.02,33.02,33.0,33.0,111361.0,33.02,33.02,33.0,33.0,111361.0
2021-03-26 15:40:00,33.02,33.02,32.98,33.0,221186.5,33.02,33.02,32.98,33.0,221186.5
2021-03-26 15:50:00,33.0,33.0,32.98,33.0,153547.0,33.0,33.0,32.98,33.0,153547.0
2021-03-29 09:30:00,32.86,32.86,32.68,32.72,736388.0,32.86,32.86,32.68,32.72,736388.0
2021-03-29 09:40:00,32.7,32.7,32.56,32.56,438534.0,32.7,32.7,32.56,32.56,438534.0
2021-03-29 09:50:00,32.56,32.6,32.5,32.6,610898.5,32.56,32.6,32.5,32.6,610898.5
2021-03-29 10:00:00,32.6,32.6,32.5,32.56,241305.5,32.6,32.6,32.5,32.56,241305.5
2021-03-29 10:10:00,32.54,32.58,32.52,32.56,258948.5,32.54,32.58,32.52,32.56,258948.5
2021-03-29 10:20:00,32.54,32.56,32.52,32.56,224718.5,32.54,32.56,32.52,32.56,224718.5
2021-03-29 10:30:00,32.54,32.64,32.52,32.62,274098.5,32.54,32.64,32.52,32.62,274098.5
2021-03-29 10:40:00,32.64,32.64,32.58,32.62,96655.0,32.64,32.64,32.58,32.62,96655.0
2021-03-29 10:50:00,32.6,32.64,32.6,32.6,275665.0,32.6,32.64,32.6,32.6,275665.0
2021-03-29 11:00:00,32.62,32.62,32.56,32.6,198403.0,32.62,32.62,32.56,32.6,198403.0
2021-03-29 11:10:00,32.62,32.62,32.6,32.62,77215.0,32.62,32.62,32.6,32.62,77215.0
2021-03-29 11:20:00,32.6,32.62,32.58,32.62,68638.0,32.6,32.62,32.58,32.62,68638.0
2021-03-29 11:30:00,32.62,32.62,32.6,32.62,109198.0,32.62,32.62,32.6,32.62,109198.0
2021-03-29 11:40:00,32.62,32.62,32.6,32.62,113010.5,32.62,32.62,32.6,32.62,113010.5
2021-03-29 11:50:00,32.6,32.62,32.6,32.62,146669.0,32.6,32.62,32.6,32.62,146669.0
2021-03-29 12:00:00,32.6,32.66,32.6,32.66,113008.5,32.6,32.66,32.6,32.66,113008.5
2021-03-29 12:10:00,32.66,32.68,32.64,32.64,120684.0,32.66,32.68,32.64,32.64,120684.0
2021-03-29 12:20:00,32.66,32.66,32.64,32.66,35401.0,32.66,32.66,32.64,32.66,35401.0
2021-03-29 12:30:00,32.66,32.66,32.64,32.66,41295.0,32.66,32.66,32.64,32.66,41295.0
2021-03-29 12:40:00,32.66,32.7,32.64,32.7,130233.0,32.66,32.7,32.64,32.7,130233.0
2021-03-29 12:50:00,32.68,32.7,32.64,32.64,222343.0,32.68,32.7,32.64,32.64,222343.0
2021-03-29 13:00:00,32.66,32.66,32.64,32.64,30240.0,32.66,32.66,32.64,32.64,30240.0
2021-03-29 13:10:00,32.64,32.68,32.64,32.66,63230.5,32.64,32.68,32.64,32.66,63230.5
2021-03-29 13:20:00,32.66,32.68,32.64,32.64,48302.5,32.66,32.68,32.64,32.64,48302.5
2021-03-29 13:30:00,32.64,32.66,32.62,32.64,104467.5,32.64,32.66,32.62,32.64,104467.5
2021-03-29 13:40:00,32.64,32.66,32.62,32.66,115903.0,32.64,32.66,32.62,32.66,115903.0
2021-03-29 13:50:00,32.64,32.66,32.62,32.62,188707.5,32.64,32.66,32.62,32.62,188707.5
2021-03-29 14:00:00,32.62,32.62,32.58,32.58,97433.5,32.62,32.62,32.58,32.58,97433.5
2021-03-29 14:10:00,32.6,32.6,32.58,32.6,36677.0,32.6,32.6,32.58,32.6,36677.0
2021-03-29 14:20:00,32.6,32.6,32.58,32.6,131740.0,32.6,32.6,32.58,32.6,131740.0
2021-03-29 14:30:00,32.6,32.6,32.58,32.6,58378.5,32.6,32.6,32.58,32.6,58378.5
2021-03-29 14:40:00,32.58,32.6,32.58,32.6,49124.0,32.58,32.6,32.58,32.6,49124.0
2021-03-29 14:50:00,32.6,32.6,32.58,32.6,212161.0,32.6,32.6,32.58,32.6,212161.0
2021-03-29 15:00:00,32.58,32.6,32.58,32.6,80246.0,32.58,32.6,32.58,32.6,80246.0
2021-03-29 15:10:00,32.6,32.62,32.58,32.6,188068.0,32.6,32.62,32.58,32.6,188068.0
2021-03-29 15:20:00,32.62,32.62,32.58,32.6,217784.0,32.62,32.62,32.58,32.6,217784.0
2021-03-29 15:30:00,32.6,32.6,32.58,32.6,92472.5,32.6,32.6,32.58,32.6,92472.5
2021-03-29 15:40:00,32.58,32.62,32.58,32.6,351393.5,32.58,32.62,32.58,32.6,351393.5
2021-03-29 15:50:00,32.6,32.62,32.58,32.6,299761.5,32.6,32.62,32.58,32.6,299761.5
2021-03-30 09:30:00,32.14,32.14,32.04,32.1,345864.5,32.14,32.14,32.04,32.1,345864.5
2021-03-30 09:40:00,32.1,32.14,32.06,32.1,437505.5,32.1,32.14,32.06,32.1,437505.5
2021-03-30 09:50:00,32.1,32.18,32.1,32.16,148758.0,32.1,32.18,32.1,32.16,148758.0
2021-03-30 10:00:00,32.16,32.16,32.04,32.06,268865.0,32.16,32.16,32.04,32.06,268865.0
2021-03-30 10:10:00,32.08,32.12,32.04,32.08,443754.5,32.08,32.12,32.04,32.08,443754.5
2021-03-30 10:20:00,32.08,32.14,32.08,32.14,259485.0,32.08,32.14,32.08,32.14,259485.0
2021-03-30 10:30:00,32.12,32.16,32.08,32.1,2783672.0,32.12,32.16,32.08,32.1,2783672.0
2021-03-30 10:40:00,32.1,32.14,32.06,32.1,3472147.0,32.1,32.14,32.06,32.1,3472147.0
2021-03-30 10:50:00,32.1,32.12,32.04,32.08,650214.0,32.1,32.12,32.04,32.08,650214.0
2021-03-30 11:00:00,32.08,32.14,32.08,32.14,681870.0,32.08,32.14,32.08,32.14,681870.0
2021-03-30 11:10:00,32.12,32.12,32.08,32.1,447523.0,32.12,32.12,32.08,32.1,447523.0
2021-03-30 11:20:00,32.1,32.1,32.08,32.1,128588.0,32.1,32.1,32.08,32.1,128588.0
2021-03-30 11:30:00,32.08,32.1,32.06,32.1,341509.0,32.08,32.1,32.06,32.1,341509.0
2021-03-30 11:40:00,32.1,32.16,32.08,32.14,433632.5,32.1,32.16,32.08,32.14,433632.5
2021-03-30 11:50:00,32.14,32.16,32.12,32.14,605376.0,32.14,32.16,32.12,32.14,605376.0
2021-03-30 12:00:00,32.14,32.16,32.12,32.12,159037.5,32.14,32.16,32.12,32.12,159037.5
2021-03-30 12:10:00,32.12,32.14,32.1,32.1,140155.5,32.12,32.14,32.1,32.1,140155.5
2021-03-30 12:20:00,32.1,32.12,32.08,32.08,119419.0,32.1,32.12,32.08,32.08,119419.0
2021-03-30 12:30:00,32.1,32.12,32.08,32.1,397606.5,32.1,32.12,32.08,32.1,397606.5
2021-03-30 12:40:00,32.12,32.12,32.1,32.12,24157.0,32.12,32.12,32.1,32.12,24157.0
2021-03-30 12:50:00,32.1,32.12,32.1,32.1,39380.5,32.1,32.12,32.1,32.1,39380.5
2021-03-30 13:00:00,32.1,32.12,32.1,32.1,574760.0,32.1,32.12,32.1,32.1,574760.0
2021-03-30 13:10:00,32.12,32.14,32.1,32.12,409549.5,32.12,32.14,32.1,32.12,409549.5
2021-03-30 13:20:00,32.14,32.14,32.1,32.12,316661.0,32.14,32.14,32.1,32.12,316661.0
2021-03-30 13:30:00,32.1,32.12,32.1,32.1,74847.5,32.1,32.12,32.1,32.1,74847.5
2021-03-30 13:40:00,32.1,32.12,32.08,32.1,113250.0,32.1,32.12,32.08,32.1,113250.0
2021-03-30 13:50:00,32.1,32.1,32.08,32.08,75075.5,32.1,32.1,32.08,32.08,75075.5
2021-03-30 14:00:00,32.1,32.1,32.08,32.08,140014.0,32.1,32.1,32.08,32.08,140014.0
2021-03-30 14:10:00,32.1,32.1,32.08,32.1,82105.5,32.1,32.1,32.08,32.1,82105.5
2021-03-30 14:20:00,32.1,32.1,32.04,32.06,304811.0,32.1,32.1,32.04,32.06,304811.0
2021-03-30 14:30:00,32.04,32.06,32.04,32.06,266229.0,32.04,32.06,32.04,32.06,266229.0
2021-03-30 14:40:00,32.06,32.06,32.04,32.06,132572.5,32.06,32.06,32.04,32.06,132572.5
2021-03-30 14:50:00,32.06,32.06,32.04,32.06,113495.0,32.06,32.06,32.04,32.06,113495.0
2021-03-30 15:00:00,32.04,32.06,32.04,32.06,125335.5,32.04,32.06,32.04,32.06,125335.5
2021-03-30 15:10:00,32.06,32.08,32.04,32.08,360821.0,32.06,32.08,32.04,32.08,360821.0
2021-03-30 15:20:00,32.08,32.08,32.06,32.06,76764.0,32.08,32.08,32.06,32.06,76764.0
2021-03-30 15:30:00,32.06,32.08,32.06,32.08,183714.5,32.06,32.08,32.06,32.08,183714.5
2021-03-30 15:40:00,32.08,32.1,32.06,32.08,478203.5,32.08,32.1,32.06,32.08,478203.5
2021-03-30 15:50:00,32.08,32.1,32.02,32.02,1234427.0,32.08,32.1,32.02,32.02,1234427.0
2021-03-31 09:30:00,32.14,32.24,32.14,32.24,509045.0,32.14,32.24,32.14,32.24,509045.0
2021-03-31 09:40:00,32.24,32.24,32.16,32.24,361723.0,32.24,32.24,32.16,32.24,361723.0
2021-03-31 09:50:00,32.24,32.36,32.22,32.34,912103.0,32.24,32.36,32.22,32.34,912103.0
2021-03-31 10:00:00,32.34,32.36,32.26,32.28,499837.5,32.34,32.36,32.26,32.28,499837.5
2021-03-31 10:10:00,32.3,32.38,32.28,32.36,352722.0,32.3,32.38,32.28,32.36,352722.0
2021-03-31 10:20:00,32.36,32.38,32.32,32.32,579297.0,32.36,32.38,32.32,32.32,579297.0
2021-03-31 10:30:00,32.34,32.38,32.32,32.36,283518.0,32.34,32.38,32.32,32.36,283518.0
2021-03-31 10:40:00,32.36,32.46,32.34,32.42,536062.5,32.36,32.46,32.34,32.42,536062.5
2021-03-31 10:50:00,32.44,32.52,32.42,32.46,495006.0,32.44,32.52,32.42,32.46,495006.0
2021-03-31 11:00:00,32.48,32.5,32.42,32.44,621864.0,32.48,32.5,32.42,32.44,621864.0
2021-03-31 11:10:00,32.46,32.48,32.42,32.46,227677.0,32.46,32.48,32.42,32.46,227677.0
2021-03-31 11:20:00,32.46,32.48,32.44,32.48,290550.0,32.46,32.48,32.44,32.48,290550.0
2021-03-31 11:30:00,32.46,32.48,32.44,32.46,188741.0,32.46,32.48,32.44,32.46,188741.0
2021-03-31 11:40:00,32.46,32.54,32.46,32.52,327408.5,32.46,32.54,32.46,32.52,327408.5
2021-03-31 11:50:00,32.52,32.56,32.5,32.56,167140.0,32.52,32.56,32.5,32.56,167140.0
2021-03-31 12:00:00,32.56,32.56,32.52,32.56,346711.0,32.56,32.56,32.52,32.56,346711.0
2021-03-31 12:10:00,32.56,32.58,32.54,32.58,171314.0,32.56,32.58,32.54,32.58,171314.0
2021-03-31 12:20:00,32.6,32.6,32.54,32.56,343274.5,32.6,32.6,32.54,32.56,343274.5
2021-03-31 12:30:00,32.56,32.6,32.54,32.58,317683.5,32.56,32.6,32.54,32.58,317683.5
2021-03-31 12:40:00,32.58,32.6,32.56,32.6,36758.0,32.58,32.6,32.56,32.6,36758.0
2021-03-31 12:50:00,32.58,32.62,32.58,32.62,141538.0,32.58,32.62,32.58,32.62,141538.0
2021-03-31 13:00:00,32.6,32.66,32.6,32.64,163550.0,32.6,32.66,32.6,32.64,163550.0
2021-03-31 13:10:00,32.64,32.68,32.64,32.64,331146.0,32.64,32.68,32.64,32.64,331146.0
2021-03-31 13:20:00,32.64,32.68,32.62,32.66,295301.0,32.64,32.68,32.62,32.66,295301.0
2021-03-31 13:30:00,32.66,32.68,32.64,32.66,187206.5,32.66,32.68,32.64,32.66,187206.5
2021-03-31 13:40:00,32.64,32.66,32.6,32.62,424224.5,32.64,32.66,32.6,32.62,424224.5
2021-03-31 13:50:00,32.62,32.64,32.58,32.6,344601.0,32.62,32.64,32.58,32.6,344601.0
2021-03-31 14:00:00,32.6,32.6,32.56,32.58,236567.0,32.6,32.6,32.56,32.58,236567.0
2021-03-31 14:10:00,32.58,32.58,32.56,32.58,162922.0,32.58,32.58,32.56,32.58,162922.0
2021-03-31 14:20:00,32.58,32.6,32.56,32.6,473092.0,32.58,32.6,32.56,32.6,473092.0
2021-03-31 14:30:00,32.6,32.6,32.56,32.58,223045.0,32.6,32.6,32.56,32.58,223045.0
2021-03-31 14:40:00,32.58,32.58,32.54,32.56,352175.5,32.58,32.58,32.54,32.56,352175.5
2021-03-31 14:50:00,32.56,32.56,32.52,32.54,1075041.0,32.56,32.56,32.52,32.54,1075041.0
2021-03-31 15:00:00,32.54,32.56,32.52,32.56,521524.5,32.54,32.56,32.52,32.56,521524.5
2021-03-31 15:10:00,32.56,32.58,32.54,32.54,597445.0,32.56,32.58,32.54,32.54,597445.0
2021-03-31 15:20:00,32.54,32.56,32.52,32.54,455995.5,32.54,32.56,32.52,32.54,455995.5
2021-03-31 15:30:00,32.52,32.54,32.52,32.54,442490.5,32.52,32.54,32.52,32.54,442490.5
2021-03-31 15:40:00,32.54,32.56,32.52,32.56,955233.5,32.54,32.56,32.52,32.56,955233.5
2021-03-31 15:50:00,32.54,32.56,32.52,32.54,821432.0,32.54,32.56,32.52,32.54,821432.0
2021-04-01 09:30:00,32.84,32.88,32.82,32.86,480189.5,32.84,32.88,32.82,32.86,480189.5
2021-04-01 09:40:00,32.86,32.88,32.84,32.86,131646.5,32.86,32.88,32.84,32.86,131646.5
2021-04-01 09:50:00,32.86,32.94,32.84,32.88,451794.0,32.86,32.94,32.84,32.88,451794.0
2021-04-01 10:00:00,32.86,32.92,32.8,32.84,640588.0,32.86,32.92,32.8,32.84,640588.0
2021-04-01 10:10:00,32.82,32.86,32.8,32.84,227289.5,32.82,32.86,32.8,32.84,227289.5
2021-04-01 10:20:00,32.84,32.9,32.84,32.9,1542608.0,32.84,32.9,32.84,32.9,1542608.0
2021-04-01 10:30:00,32.9,32.94,32.88,32.9,296521.5,32.9,32.94,32.88,32.9,296521.5
2021-04-01 10:40:00,32.9,32.94,32.88,32.9,225235.0,32.9,32.94,32.88,32.9,225235.0
2021-04-01 10:50:00,32.9,32.96,32.9,32.94,213991.5,32.9,32.96,32.9,32.94,213991.5
2021-04-01 11:00:00,32.94,32.96,32.94,32.94,62526.0,32.94,32.96,32.94,32.94,62526.0
2021-04-01 11:10:00,32.96,32.96,32.94,32.94,102742.5,32.96,32.96,32.94,32.94,102742.5
2021-04-01 11:20:00,32.94,32.96,32.92,32.92,475492.5,32.94,32.96,32.92,32.92,475492.5
2021-04-01 11:30:00,32.92,32.96,32.92,32.94,448884.0,32.92,32.96,32.92,32.94,448884.0
2021-04-01 11:40:00,32.92,32.96,32.92,32.94,376862.0,32.92,32.96,32.92,32.94,376862.0
2021-04-01 11:50:00,32.96,32.96,32.92,32.92,65086.0,32.96,32.96,32.92,32.92,65086.0
2021-04-01 12:00:00,32.92,32.94,32.9,32.92,289142.0,32.92,32.94,32.9,32.92,289142.0
2021-04-01 12:10:00,32.92,32.92,32.86,32.88,255561.5,32.92,32.92,32.86,32.88,255561.5
2021-04-01 12:20:00,32.9,32.9,32.88,32.9,60106.0,32.9,32.9,32.88,32.9,60106.0
2021-04-01 12:30:00,32.9,32.92,32.88,32.9,83285.0,32.9,32.92,32.88,32.9,83285.0
2021-04-01 12:40:00,32.9,32.92,32.88,32.9,56994.0,32.9,32.92,32.88,32.9,56994.0
2021-04-01 12:50:00,32.88,32.9,32.86,32.88,233766.5,32.88,32.9,32.86,32.88,233766.5
2021-04-01 13:00:00,32.9,32.9,32.88,32.9,24016.0,32.9,32.9,32.88,32.9,24016.0
2021-04-01 13:10:00,32.9,32.9,32.88,32.9,443877.0,32.9,32.9,32.88,32.9,443877.0
2021-04-01 13:20:00,32.9,32.92,32.88,32.92,180147.5,32.9,32.92,32.88,32.92,180147.5
2021-04-01 13:30:00,32.92,32.96,32.9,32.92,138962.5,32.92,32.96,32.9,32.92,138962.5
2021-04-01 13:40:00,32.92,32.96,32.92,32.92,130794.5,32.92,32.96,32.92,32.92,130794.5
2021-04-01 13:50:00,32.92,32.94,32.9,32.92,128849.0,32.92,32.94,32.9,32.92,128849.0
2021-04-01 14:00:00,32.92,32.94,32.9,32.92,178965.5,32.92,32.94,32.9,32.92,178965.5
2021-04-01 14:10:00,32.92,32.94,32.9,32.9,87387.5,32.92,32.94,32.9,32.9,87387.5
2021-04-01 14:20:00,32.92,32.92,32.9,32.92,142338.0,32.92,32.92,32.9,32.92,142338.0
2021-04-01 14:30:00,32.92,32.92,32.88,32.9,58154.0,32.92,32.92,32.88,32.9,58154.0
2021-04-01 14:40:00,32.9,32.92,32.88,32.92,281286.5,32.9,32.92,32.88,32.92,281286.5
2021-04-01 14:50:00,32.9,32.92,32.9,32.92,46002.5,32.9,32.92,32.9,32.92,46002.5
2021-04-01 15:00:00,32.92,32.92,32.9,32.92,45734.0,32.92,32.92,32.9,32.92,45734.0
2021-04-01 15:10:00,32.92,32.92,32.88,32.92,129627.0,32.92,32.92,32.88,32.92,129627.0
2021-04-01 15:20:00,32.92,32.94,32.9,32.92,231127.0,32.92,32.94,32.9,32.92,231127.0
2021-04-01 15:30:00,32.92,32.94,32.92,32.94,71010.5,32.92,32.94,32.92,32.94,71010.5
2021-04-01 15:40:00,32.92,32.96,32.92,32.96,174714.0,32.92,32.96,32.92,32.96,174714.0
2021-04-01 15:50:00,32.96,32.98,32.94,32.94,488803.0,32.96,32.98,32.94,32.94,488803.0
2021-04-05 09:30:00,32.86,32.88,32.8,32.82,760628.0,32.86,32.88,32.8,32.82,760628.0
2021-04-05 09:40:00,32.82,32.92,32.82,32.88,279779.0,32.82,32.92,32.82,32.88,279779.0
2021-04-05 09:50:00,32.88,32.92,32.88,32.92,134689.0,32.88,32.92,32.88,32.92,134689.0
2021-04-05 10:00:00,32.92,32.94,32.9,32.92,286064.0,32.92,32.94,32.9,32.92,286064.0
2021-04-05 10:10:00,32.92,32.96,32.92,32.94,553650.0,32.92,32.96,32.92,32.94,553650.0
2021-04-05 10:20:00,32.94,32.96,32.92,32.96,196748.5,32.94,32.96,32.92,32.96,196748.5
2021-04-05 10:30:00,32.96,32.96,32.92,32.94,113838.0,32.96,32.96,32.92,32.94,113838.0
2021-04-05 10:40:00,32.92,32.94,32.88,32.9,109478.0,32.92,32.94,32.88,32.9,109478.0
2021-04-05 10:50:00,32.9,32.94,32.88,32.94,241764.5,32.9,32.94,32.88,32.94,241764.5
2021-04-05 11:00:00,32.94,32.96,32.88,32.9,421535.5,32.94,32.96,32.88,32.9,421535.5
2021-04-05 11:10:00,32.9,33.0,32.88,33.0,598619.5,32.9,33.0,32.88,33.0,598619.5
2021-04-05 11:20:00,33.02,33.02,32.98,33.0,267134.5,33.02,33.02,32.98,33.0,267134.5
2021-04-05 11:30:00,33.0,33.0,32.98,33.0,153916.5,33.0,33.0,32.98,33.0,153916.5
2021-04-05 11:40:00,33.0,33.04,32.98,33.04,245204.0,33.0,33.04,32.98,33.04,245204.0
2021-04-05 11:50:00,33.04,33.04,32.98,32.98,350990.0,33.04,33.04,32.98,32.98,350990.0
2021-04-05 12:00:00,32.96,32.98,32.94,32.96,329808.5,32.96,32.98,32.94,32.96,329808.5
2021-04-05 12:10:00,32.96,32.96,32.94,32.96,43142.5,32.96,32.96,32.94,32.96,43142.5
2021-04-05 12:20:00,32.94,32.96,32.94,32.96,95696.5,32.94,32.96,32.94,32.96,95696.5
2021-04-05 12:30:00,32.96,32.96,32.94,32.96,182962.5,32.96,32.96,32.94,32.96,182962.5
2021-04-05 12:40:00,32.96,32.96,32.92,32.96,126773.5,32.96,32.96,32.92,32.96,126773.5
2021-04-05 12:50:00,32.96,32.96,32.92,32.94,54718.0,32.96,32.96,32.92,32.94,54718.0
2021-04-05 13:00:00,32.92,32.94,32.9,32.92,324744.0,32.92,32.94,32.9,32.92,324744.0
2021-04-05 13:10:00,32.92,32.94,32.9,32.92,518499.5,32.92,32.94,32.9,32.92,518499.5
2021-04-05 13:20:00,32.92,32.94,32.9,32.92,188803.0,32.92,32.94,32.9,32.92,188803.0
2021-04-05 13:30:00,32.92,32.92,32.88,32.88,81881.5,32.92,32.92,32.88,32.88,81881.5
2021-04-05 13:40:00,32.9,32.9,32.86,32.88,165204.5,32.9,32.9,32.86,32.88,165204.5
2021-04-05 13:50:00,32.88,32.9,32.86,32.88,151583.5,32.88,32.9,32.86,32.88,151583.5
2021-04-05 14:00:00,32.88,32.9,32.86,32.9,118077.5,32.88,32.9,32.86,32.9,118077.5
2021-04-05 14:10:00,32.9,32.92,32.88,32.9,149521.0,32.9,32.92,32.88,32.9,149521.0
2021-04-05 14:20:00,32.9,32.9,32.88,32.9,91228.5,32.9,32.9,32.88,32.9,91228.5
2021-04-05 14:30:00,32.88,32.92,32.88,32.92,256548.5,32.88,32.92,32.88,32.92,256548.5
2021-04-05 14:40:00,32.9,32.92,32.88,32.9,274588.5,32.9,32.92,32.88,32.9,274588.5
2021-04-05 14:50:00,32.88,32.9,32.86,32.88,431163.0,32.88,32.9,32.86,32.88,431163.0
2021-04-05 15:00:00,32.9,32.9,32.88,32.9,69531.0,32.9,32.9,32.88,32.9,69531.0
2021-04-05 15:10:00,32.9,32.92,32.88,32.92,142809.0,32.9,32.92,32.88,32.92,142809.0
2021-04-05 15:20:00,32.92,32.94,32.9,32.9,295456.0,32.92,32.94,32.9,32.9,295456.0
2021-04-05 15:30:00,32.92,32.92,32.9,32.92,60504.5,32.92,32.92,32.9,32.92,60504.5
2021-04-05 15:40:00,32.92,32.92,32.9,32.92,222095.0,32.92,32.92,32.9,32.92,222095.0
2021-04-05 15:50:00,32.9,32.92,32.9,32.92,216098.0,32.9,32.92,32.9,32.92,216098.0
2021-04-06 09:30:00,33.1,33.14,33.1,33.14,443004.0,33.1,33.14,33.1,33.14,443004.0
2021-04-06 09:40:00,33.12,33.16,33.1,33.12,346972.5,33.12,33.16,33.1,33.12,346972.5
2021-04-06 09:50:00,33.14,33.2,33.12,33.18,445078.5,33.14,33.2,33.12,33.18,445078.5
2021-04-06 10:00:00,33.18,33.24,33.16,33.22,505207.5,33.18,33.24,33.16,33.22,505207.5
2021-04-06 10:10:00,33.22,33.24,33.16,33.2,880992.0,33.22,33.24,33.16,33.2,880992.0
2021-04-06 10:20:00,33.2,33.22,33.14,33.16,305980.0,33.2,33.22,33.14,33.16,305980.0
2021-04-06 10:30:00,33.14,33.24,33.14,33.18,237984.0,33.14,33.24,33.14,33.18,237984.0
2021-04-06 10:40:00,33.2,33.24,33.18,33.22,173768.5,33.2,33.24,33.18,33.22,173768.5
2021-04-06 10:50:00,33.22,33.24,33.2,33.22,256895.5,33.22,33.24,33.2,33.22,256895.5
2021-04-06 11:00:00,33.22,33.24,33.2,33.22,141608.5,33.22,33.24,33.2,33.22,141608.5
2021-04-06 11:10:00,33.22,33.26,33.2,33.24,150185.0,33.22,33.26,33.2,33.24,150185.0
2021-04-06 11:20:00,33.22,33.26,33.22,33.26,198437.5,33.22,33.26,33.22,33.26,198437.5
2021-04-06 11:30:00,33.24,33.26,33.22,33.24,206996.5,33.24,33.26,33.22,33.24,206996.5
2021-04-06 11:40:00,33.24,33.26,33.22,33.24,137778.0,33.24,33.26,33.22,33.24,137778.0
2021-04-06 11:50:00,33.24,33.26,33.22,33.26,124729.0,33.24,33.26,33.22,33.26,124729.0
2021-04-06 12:00:00,33.26,33.26,33.22,33.24,146955.5,33.26,33.26,33.22,33.24,146955.5
2021-04-06 12:10:00,33.24,33.26,33.22,33.24,159901.0,33.24,33.26,33.22,33.24,159901.0
2021-04-06 12:20:00,33.26,33.26,33.22,33.24,122031.5,33.26,33.26,33.22,33.24,122031.5
2021-04-06 12:30:00,33.24,33.24,33.22,33.22,70494.0,33.24,33.24,33.22,33.22,70494.0
2021-04-06 12:40:00,33.22,33.24,33.2,33.22,298503.5,33.22,33.24,33.2,33.22,298503.5
2021-04-06 12:50:00,33.22,33.24,33.2,33.22,308539.0,33.22,33.24,33.2,33.22,308539.0
2021-04-06 13:00:00,33.22,33.22,33.18,33.2,215876.5,33.22,33.22,33.18,33.2,215876.5
2021-04-06 13:10:00,33.2,33.2,33.18,33.18,126627.5,33.2,33.2,33.18,33.18,126627.5
2021-04-06 13:20:00,33.2,33.2,33.16,33.18,307715.5,33.2,33.2,33.16,33.18,307715.5
2021-04-06 13:30:00,33.2,33.22,33.18,33.22,144376.0,33.2,33.22,33.18,33.22,144376.0
2021-04-06 13:40:00,33.22,33.22,33.18,33.2,104039.5,33.22,33.22,33.18,33.2,104039.5
2021-04-06 13:50:00,33.2,33.22,33.2,33.22,174910.5,33.2,33.22,33.2,33.22,174910.5
2021-04-06 14:00:00,33.2,33.22,33.2,33.22,101338.5,33.2,33.22,33.2,33.22,101338.5
2021-04-06 14:10:00,33.22,33.24,33.2,33.24,118400.0,33.22,33.24,33.2,33.24,118400.0
2021-04-06 14:20:00,33.22,33.24,33.22,33.22,116338.0,33.22,33.24,33.22,33.22,116338.0
2021-04-06 14:30:00,33.22,33.24,33.2,33.22,268310.0,33.22,33.24,33.2,33.22,268310.0
2021-04-06 14:40:00,33.22,33.22,33.2,33.22,120027.5,33.22,33.22,33.2,33.22,120027.5
2021-04-06 14:50:00,33.22,33.24,33.2,33.22,191871.0,33.22,33.24,33.2,33.22,191871.0
2021-04-06 15:00:00,33.22,33.24,33.2,33.22,83929.0,33.22,33.24,33.2,33.22,83929.0
2021-04-06 15:10:00,33.24,33.24,33.2,33.22,228683.5,33.24,33.24,33.2,33.22,228683.5
2021-04-06 15:20:00,33.22,33.22,33.18,33.18,204046.5,33.22,33.22,33.18,33.18,204046.5
2021-04-06 15:30:00,33.2,33.2,33.18,33.2,79292.0,33.2,33.2,33.18,33.2,79292.0
2021-04-06 15:40:00,33.18,33.2,33.16,33.18,154015.5,33.18,33.2,33.16,33.18,154015.5
2021-04-06 15:50:00,33.18,33.2,33.16,33.2,564911.5,33.18,33.2,33.16,33.2,564911.5
2021-04-07 09:30:00,33.12,33.12,33.04,33.06,557959.0,33.12,33.12,33.04,33.06,557959.0
2021-04-07 09:40:00,33.06,33.1,33.04,33.1,192143.5,33.06,33.1,33.04,33.1,192143.5
2021-04-07 09:50:00,33.08,33.16,33.08,33.16,272896.0,33.08,33.16,33.08,33.16,272896.0
2021-04-07 10:00:00,33.16,33.16,33.1,33.14,428669.0,33.16,33.16,33.1,33.14,428669.0
2021-04-07 10:10:00,33.14,33.18,33.1,33.12,362504.5,33.14,33.18,33.1,33.12,362504.5
2021-04-07 10:20:00,33.14,33.16,33.12,33.14,102454.0,33.14,33.16,33.12,33.14,102454.0
2021-04-07 10:30:00,33.16,33.16,33.12,33.14,112885.5,33.16,33.16,33.12,33.14,112885.5
2021-04-07 10:40:00,33.14,33.2,33.12,33.18,494499.0,33.14,33.2,33.12,33.18,494499.0
2021-04-07 10:50:00,33.16,33.18,33.14,33.18,203217.5,33.16,33.18,33.14,33.18,203217.5
2021-04-07 11:00:00,33.18,33.2,33.16,33.18,147526.0,33.18,33.2,33.16,33.18,147526.0
2021-04-07 11:10:00,33.2,33.22,33.18,33.18,223766.0,33.2,33.22,33.18,33.18,223766.0
2021-04-07 11:20:00,33.2,33.2,33.14,33.14,248587.5,33.2,33.2,33.14,33.14,248587.5
2021-04-07 11:30:00,33.16,33.16,33.12,33.14,363374.0,33.16,33.16,33.12,33.14,363374.0
2021-04-07 11:40:00,33.16,33.16,33.12,33.16,77861.0,33.16,33.16,33.12,33.16,77861.0
2021-04-07 11:50:00,33.16,33.18,33.14,33.18,121592.0,33.16,33.18,33.14,33.18,121592.0
2021-04-07 12:00:00,33.18,33.18,33.16,33.16,153788.0,33.18,33.18,33.16,33.16,153788.0
2021-04-07 12:10:00,33.16,33.18,33.16,33.16,15218.5,33.16,33.18,33.16,33.16,15218.5
2021-04-07 12:20:00,33.18,33.18,33.16,33.16,61477.5,33.18,33.18,33.16,33.16,61477.5
2021-04-07 12:30:00,33.16,33.18,33.16,33.16,124211.5,33.16,33.18,33.16,33.16,124211.5
2021-04-07 12:40:00,33.16,33.18,33.16,33.16,119945.5,33.16,33.18,33.16,33.16,119945.5
2021-04-07 12:50:00,33.16,33.18,33.14,33.14,282058.5,33.16,33.18,33.14,33.14,282058.5
2021-04-07 13:00:00,33.14,33.18,33.14,33.16,105335.0,33.14,33.18,33.14,33.16,105335.0
2021-04-07 13:10:00,33.18,33.2,33.14,33.18,284371.0,33.18,33.2,33.14,33.18,284371.0
2021-04-07 13:20:00,33.18,33.2,33.16,33.16,160655.5,33.18,33.2,33.16,33.16,160655.5
2021-04-07 13:30:00,33.16,33.18,33.14,33.14,153057.0,33.16,33.18,33.14,33.14,153057.0
2021-04-07 13:40:00,33.14,33.16,33.14,33.14,136216.0,33.14,33.16,33.14,33.14,136216.0
2021-04-07 13:50:00,33.14,33.18,33.14,33.14,187969.5,33.14,33.18,33.14,33.14,187969.5
2021-04-07 14:00:00,33.14,33.18,33.12,33.18,295934.0,33.14,33.18,33.12,33.18,295934.0
2021-04-07 14:10:00,33.16,33.2,33.16,33.18,143430.0,33.16,33.2,33.16,33.18,143430.0
2021-04-07 14:20:00,33.18,33.2,33.14,33.14,212342.5,33.18,33.2,33.14,33.14,212342.5
2021-04-07 14:30:00,33.14,33.16,33.14,33.16,148447.0,33.14,33.16,33.14,33.16,148447.0
2021-04-07 14:40:00,33.14,33.16,33.14,33.14,96756.5,33.14,33.16,33.14,33.14,96756.5
2021-04-07 14:50:00,33.14,33.16,33.12,33.12,171917.5,33.14,33.16,33.12,33.12,171917.5
2021-04-07 15:00:00,33.12,33.14,33.1,33.1,187417.5,33.12,33.14,33.1,33.1,187417.5
2021-04-07 15:10:00,33.1,33.12,33.06,33.08,192182.0,33.1,33.12,33.06,33.08,192182.0
2021-04-07 15:20:00,33.08,33.1,33.06,33.08,213868.5,33.08,33.1,33.06,33.08,213868.5
2021-04-07 15:30:00,33.08,33.1,33.06,33.06,297251.5,33.08,33.1,33.06,33.06,297251.5
2021-04-07 15:40:00,33.06,33.1,33.06,33.08,398144.5,33.06,33.1,33.06,33.08,398144.5
2021-04-07 15:50:00,33.08,33.1,33.08,33.08,232182.5,33.08,33.1,33.08,33.08,232182.5
2021-04-08 09:30:00,33.38,33.46,33.38,33.44,493606.0,33.38,33.46,33.38,33.44,493606.0
2021-04-08 09:40:00,33.44,33.5,33.42,33.46,470393.5,33.44,33.5,33.42,33.46,470393.5
2021-04-08 09:50:00,33.44,33.48,33.4,33.42,320114.5,33.44,33.48,33.4,33.42,320114.5
2021-04-08 10:00:00,33.42,33.48,33.4,33.46,438717.5,33.42,33.48,33.4,33.46,438717.5
2021-04-08 10:10:00,33.46,33.5,33.46,33.46,190791.0,33.46,33.5,33.46,33.46,190791.0
2021-04-08 10:20:00,33.46,33.5,33.44,33.46,224649.0,33.46,33.5,33.44,33.46,224649.0
2021-04-08 10:30:00,33.46,33.5,33.44,33.5,174763.0,33.46,33.5,33.44,33.5,174763.0
2021-04-08 10:40:00,33.5,33.52,33.48,33.48,370393.5,33.5,33.52,33.48,33.48,370393.5
2021-04-08 10:50:00,33.48,33.5,33.44,33.46,178975.0,33.48,33.5,33.44,33.46,178975.0
2021-04-08 11:00:00,33.46,33.48,33.42,33.44,200554.5,33.46,33.48,33.42,33.44,200554.5
2021-04-08 11:10:00,33.44,33.46,33.42,33.42,294509.0,33.44,33.46,33.42,33.42,294509.0
2021-04-08 11:20:00,33.44,33.44,33.4,33.42,316196.0,33.44,33.44,33.4,33.42,316196.0
2021-04-08 11:30:00,33.42,33.44,33.42,33.42,358071.5,33.42,33.44,33.42,33.42,358071.5
2021-04-08 11:40:00,33.42,33.44,33.42,33.42,47712.0,33.42,33.44,33.42,33.42,47712.0
2021-04-08 11:50:00,33.42,33.46,33.42,33.44,248970.5,33.42,33.46,33.42,33.44,248970.5
2021-04-08 12:00:00,33.46,33.48,33.44,33.46,138848.0,33.46,33.48,33.44,33.46,138848.0
2021-04-08 12:10:00,33.46,33.48,33.46,33.48,125006.5,33.46,33.48,33.46,33.48,125006.5
2021-04-08 12:20:00,33.48,33.5,33.46,33.46,243844.0,33.48,33.5,33.46,33.46,243844.0
2021-04-08 12:30:00,33.48,33.48,33.46,33.48,55723.0,33.48,33.48,33.46,33.48,55723.0
2021-04-08 12:40:00,33.48,33.48,33.46,33.46,37815.0,33.48,33.48,33.46,33.46,37815.0
2021-04-08 12:50:00,33.46,33.48,33.46,33.48,81505.0,33.46,33.48,33.46,33.48,81505.0
2021-04-08 13:00:00,33.48,33.48,33.46,33.46,110988.5,33.48,33.48,33.46,33.46,110988.5
2021-04-08 13:10:00,33.46,33.48,33.46,33.46,97696.0,33.46,33.48,33.46,33.46,97696.0
2021-04-08 13:20:00,33.48,33.48,33.46,33.48,715444.5,33.48,33.48,33.46,33.48,715444.5
2021-04-08 13:30:00,33.48,33.48,33.46,33.46,584406.0,33.48,33.48,33.46,33.46,584406.0
2021-04-08 13:40:00,33.46,33.48,33.44,33.46,753615.5,33.46,33.48,33.44,33.46,753615.5
2021-04-08 13:50:00,33.46,33.46,33.42,33.42,757461.0,33.46,33.46,33.42,33.42,757461.0
2021-04-08 14:00:00,33.44,33.44,33.42,33.44,150308.0,33.44,33.44,33.42,33.44,150308.0
2021-04-08 14:10:00,33.44,33.44,33.42,33.42,113070.0,33.44,33.44,33.42,33.42,113070.0
2021-04-08 14:20:00,33.42,33.44,33.42,33.44,74621.0,33.42,33.44,33.42,33.44,74621.0
2021-04-08 14:30:00,33.44,33.44,33.42,33.42,119644.5,33.44,33.44,33.42,33.42,119644.5
2021-04-08 14:40:00,33.44,33.44,33.42,33.42,79469.0,33.44,33.44,33.42,33.42,79469.0
2021-04-08 14:50:00,33.42,33.44,33.42,33.42,53829.0,33.42,33.44,33.42,33.42,53829.0
2021-04-08 15:00:00,33.44,33.44,33.42,33.42,81577.0,33.44,33.44,33.42,33.42,81577.0
2021-04-08 15:10:00,33.42,33.44,33.42,33.44,273746.0,33.42,33.44,33.42,33.44,273746.0
2021-04-08 15:20:00,33.44,33.44,33.42,33.42,84841.0,33.44,33.44,33.42,33.42,84841.0
2021-04-08 15:30:00,33.44,33.44,33.42,33.42,90619.0,33.44,33.44,33.42,33.42,90619.0
2021-04-08 15:40:00,33.42,33.44,33.42,33.42,56572.5,33.42,33.44,33.42,33.42,56572.5
2021-04-08 15:50:00,33.42,33.46,33.42,33.46,324203.0,33.42,33.46,33.42,33.46,324203.0
2021-04-09 09:30:00,33.12,33.12,33.04,33.06,342848.0,33.12,33.12,33.04,33.06,342848.0
2021-04-09 09:40:00,33.06,33.16,33.04,33.16,398559.5,33.06,33.16,33.04,33.16,398559.5
2021-04-09 09:50:00,33.14,33.2,33.14,33.14,275278.0,33.14,33.2,33.14,33.14,275278.0
2021-04-09 10:00:00,33.14,33.18,33.14,33.18,216030.5,33.14,33.18,33.14,33.18,216030.5
2021-04-09 10:10:00,33.16,33.18,33.14,33.18,286867.5,33.16,33.18,33.14,33.18,286867.5
2021-04-09 10:20:00,33.18,33.22,33.16,33.22,296636.0,33.18,33.22,33.16,33.22,296636.0
2021-04-09 10:30:00,33.22,33.22,33.18,33.22,192271.5,33.22,33.22,33.18,33.22,192271.5
2021-04-09 10:40:00,33.2,33.28,33.2,33.28,460528.5,33.2,33.28,33.2,33.28,460528.5
2021-04-09 10:50:00,33.28,33.28,33.24,33.24,427975.5,33.28,33.28,33.24,33.24,427975.5
2021-04-09 11:00:00,33.24,33.26,33.2,33.22,632138.5,33.24,33.26,33.2,33.22,632138.5
2021-04-09 11:10:00,33.22,33.24,33.2,33.24,93073.5,33.22,33.24,33.2,33.24,93073.5
2021-04-09 11:20:00,33.24,33.24,33.2,33.22,299302.5,33.24,33.24,33.2,33.22,299302.5
2021-04-09 11:30:00,33.22,33.24,33.2,33.22,249530.5,33.22,33.24,33.2,33.22,249530.5
2021-04-09 11:40:00,33.22,33.28,33.22,33.26,328888.0,33.22,33.28,33.22,33.26,328888.0
2021-04-09 11:50:00,33.26,33.26,33.24,33.24,23659.0,33.26,33.26,33.24,33.24,23659.0
2021-04-09 12:00:00,33.26,33.26,33.22,33.24,200066.0,33.26,33.26,33.22,33.24,200066.0
2021-04-09 12:10:00,33.24,33.26,33.22,33.26,324877.5,33.24,33.26,33.22,33.26,324877.5
2021-04-09 12:20:00,33.26,33.28,33.24,33.28,195636.0,33.26,33.28,33.24,33.28,195636.0
2021-04-09 12:30:00,33.28,33.28,33.26,33.28,56103.0,33.28,33.28,33.26,33.28,56103.0
2021-04-09 12:40:00,33.28,33.28,33.26,33.26,76533.0,33.28,33.28,33.26,33.26,76533.0
2021-04-09 12:50:00,33.28,33.28,33.24,33.26,188062.5,33.28,33.28,33.24,33.26,188062.5
2021-04-09 13:00:00,33.26,33.26,33.22,33.24,470449.0,33.26,33.26,33.22,33.24,470449.0
2021-04-09 13:10:00,33.24,33.26,33.22,33.26,101645.5,33.24,33.26,33.22,33.26,101645.5
2021-04-09 13:20:00,33.26,33.26,33.22,33.22,144265.0,33.26,33.26,33.22,33.22,144265.0
2021-04-09 13:30:00,33.24,33.24,33.22,33.24,145486.0,33.24,33.24,33.22,33.24,145486.0
2021-04-09 13:40:00,33.24,33.24,33.22,33.24,696487.5,33.24,33.24,33.22,33.24,696487.5
2021-04-09 13:50:00,33.24,33.24,33.22,33.24,118306.5,33.24,33.24,33.22,33.24,118306.5
2021-04-09 14:00:00,33.24,33.24,33.2,33.2,182009.0,33.24,33.24,33.2,33.2,182009.0
2021-04-09 14:10:00,33.22,33.22,33.18,33.2,133715.0,33.22,33.22,33.18,33.2,133715.0
2021-04-09 14:20:00,33.2,33.2,33.18,33.18,122179.5,33.2,33.2,33.18,33.18,122179.5
2021-04-09 14:30:00,33.2,33.2,33.18,33.2,63057.5,33.2,33.2,33.18,33.2,63057.5
2021-04-09 14:40:00,33.2,33.22,33.18,33.22,152333.5,33.2,33.22,33.18,33.22,152333.5
2021-04-09 14:50:00,33.2,33.22,33.2,33.22,52258.5,33.2,33.22,33.2,33.22,52258.5
2021-04-09 15:00:00,33.22,33.22,33.2,33.22,61006.5,33.22,33.22,33.2,33.22,61006.5
2021-04-09 15:10:00,33.22,33.22,33.2,33.2,70800.0,33.22,33.22,33.2,33.2,70800.0
2021-04-09 15:20:00,33.22,33.22,33.2,33.2,62765.5,33.22,33.22,33.2,33.2,62765.5
2021-04-09 15:30:00,33.2,33.22,33.18,33.2,186848.0,33.2,33.22,33.18,33.2,186848.0
2021-04-09 15:40:00,33.2,33.22,33.18,33.2,281124.0,33.2,33.22,33.18,33.2,281124.0
2021-04-09 15:50:00,33.22,33.22,33.2,33.22,117987.5,33.22,33.22,33.2,33.22,117987.5
2021-04-12 09:30:00,33.08,33.12,33.04,33.12,288786.0,33.08,33.12,33.04,33.12,288786.0
2021-04-12 09:40:00,33.1,33.12,33.06,33.06,169170.5,33.1,33.12,33.06,33.06,169170.5
2021-04-12 09:50:00,33.08,33.08,33.0,33.04,384043.5,33.08,33.08,33.0,33.04,384043.5
2021-04-12 10:00:00,33.02,33.04,33.0,33.02,258410.0,33.02,33.04,33.0,33.02,258410.0
2021-04-12 10:10:00,33.02,33.08,33.0,33.06,302938.5,33.02,33.08,33.0,33.06,302938.5
2021-04-12 10:20:00,33.06,33.08,33.02,33.04,235336.5,33.06,33.08,33.02,33.04,235336.5
2021-04-12 10:30:00,33.04,33.04,32.96,32.96,460342.5,33.04,33.04,32.96,32.96,460342.5
2021-04-12 10:40:00,32.96,33.04,32.96,33.02,298099.0,32.96,33.04,32.96,33.02,298099.0
2021-04-12 10:50:00,33.02,33.04,33.0,33.04,301906.5,33.02,33.04,33.0,33.04,301906.5
2021-04-12 11:00:00,33.04,33.08,33.02,33.06,166109.5,33.04,33.08,33.02,33.06,166109.5
2021-04-12 11:10:00,33.06,33.08,33.04,33.06,407403.0,33.06,33.08,33.04,33.06,407403.0
2021-04-12 11:20:00,33.08,33.08,33.04,33.04,421401.0,33.08,33.08,33.04,33.04,421401.0
2021-04-12 11:30:00,33.04,33.06,33.02,33.06,227533.0,33.04,33.06,33.02,33.06,227533.0
2021-04-12 11:40:00,33.04,33.06,32.98,33.0,133391.0,33.04,33.06,32.98,33.0,133391.0
2021-04-12 11:50:00,33.0,33.02,32.98,33.0,154169.0,33.0,33.02,32.98,33.0,154169.0
2021-04-12 12:00:00,33.0,33.02,32.98,32.98,297240.0,33.0,33.02,32.98,32.98,297240.0
2021-04-12 12:10:00,32.98,33.0,32.96,32.98,283333.0,32.98,33.0,32.96,32.98,283333.0
2021-04-12 12:20:00,33.0,33.0,32.98,33.0,300285.5,33.0,33.0,32.98,33.0,300285.5
2021-04-12 12:30:00,33.0,33.02,32.98,33.0,288658.5,33.0,33.02,32.98,33.0,288658.5
2021-04-12 12:40:00,33.0,33.02,33.0,33.02,51125.0,33.0,33.02,33.0,33.02,51125.0
2021-04-12 12:50:00,33.02,33.02,33.0,33.02,30331.0,33.02,33.02,33.0,33.02,30331.0
2021-04-12 13:00:00,33.02,33.04,33.0,33.02,85318.0,33.02,33.04,33.0,33.02,85318.0
2021-04-12 13:10:00,33.04,33.04,33.0,33.0,67058.0,33.04,33.04,33.0,33.0,67058.0
2021-04-12 13:20:00,33.0,33.02,33.0,33.02,296426.5,33.0,33.02,33.0,33.02,296426.5
2021-04-12 13:30:00,33.02,33.02,33.0,33.02,464295.0,33.02,33.02,33.0,33.02,464295.0
2021-04-12 13:40:00,33.02,33.02,33.0,33.02,195360.0,33.02,33.02,33.0,33.02,195360.0
2021-04-12 13:50:00,33.02,33.02,32.98,33.0,337733.5,33.02,33.02,32.98,33.0,337733.5
2021-04-12 14:00:00,33.0,33.0,32.98,32.98,450560.0,33.0,33.0,32.98,32.98,450560.0
2021-04-12 14:10:00,33.0,33.0,32.96,32.98,84390.0,33.0,33.0,32.96,32.98,84390.0
2021-04-12 14:20:00,32.98,32.98,32.92,32.92,125093.5,32.98,32.98,32.92,32.92,125093.5
2021-04-12 14:30:00,32.92,32.94,32.92,32.94,98014.0,32.92,32.94,32.92,32.94,98014.0
2021-04-12 14:40:00,32.94,32.96,32.9,32.96,127756.5,32.94,32.96,32.9,32.96,127756.5
2021-04-12 14:50:00,32.96,32.98,32.94,32.96,94569.5,32.96,32.98,32.94,32.96,94569.5
2021-04-12 15:00:00,32.96,32.98,32.96,32.98,52484.0,32.96,32.98,32.96,32.98,52484.0
2021-04-12 15:10:00,32.98,33.0,32.96,32.96,122722.0,32.98,33.0,32.96,32.96,122722.0
2021-04-12 15:20:00,32.96,33.0,32.96,33.0,226244.0,32.96,33.0,32.96,33.0,226244.0
2021-04-12 15:30:00,33.0,33.0,32.98,33.0,61682.0,33.0,33.0,32.98,33.0,61682.0
2021-04-12 15:40:00,32.98,33.0,32.98,33.0,72737.5,32.98,33.0,32.98,33.0,72737.5
2021-04-12 15:50:00,33.0,33.02,32.98,33.02,202311.5,33.0,33.02,32.98,33.02,202311.5
2021-04-13 09:30:00,33.18,33.3,33.18,33.3,486850.0,33.18,33.3,33.18,33.3,486850.0
2021-04-13 09:40:00,33.28,33.32,33.28,33.28,535072.5,33.28,33.32,33.28,33.28,535072.5
2021-04-13 09:50:00,33.28,33.32,33.28,33.32,163767.5,33.28,33.32,33.28,33.32,163767.5
2021-04-13 10:00:00,33.32,33.32,33.26,33.28,439284.5,33.32,33.32,33.26,33.28,439284.5
2021-04-13 10:10:00,33.28,33.28,33.2,33.2,381367.5,33.28,33.28,33.2,33.2,381367.5
2021-04-13 10:20:00,33.22,33.22,33.18,33.2,458676.5,33.22,33.22,33.18,33.2,458676.5
2021-04-13 10:30:00,33.2,33.24,33.16,33.18,531268.0,33.2,33.24,33.16,33.18,531268.0
2021-04-13 10:40:00,33.18,33.24,33.16,33.24,342504.0,33.18,33.24,33.16,33.24,342504.0
2021-04-13 10:50:00,33.24,33.24,33.18,33.2,302655.5,33.24,33.24,33.18,33.2,302655.5
2021-04-13 11:00:00,33.22,33.22,33.16,33.2,272697.0,33.22,33.22,33.16,33.2,272697.0
2021-04-13 11:10:00,33.2,33.22,33.16,33.18,424842.0,33.2,33.22,33.16,33.18,424842.0
2021-04-13 11:20:00,33.18,33.22,33.16,33.22,545857.0,33.18,33.22,33.16,33.22,545857.0
2021-04-13 11:30:00,33.22,33.24,33.18,33.22,523037.0,33.22,33.24,33.18,33.22,523037.0
2021-04-13 11:40:00,33.22,33.24,33.2,33.22,196164.0,33.22,33.24,33.2,33.22,196164.0
2021-04-13 11:50:00,33.22,33.24,33.2,33.22,217821.0,33.22,33.24,33.2,33.22,217821.0
2021-04-13 12:00:00,33.24,33.24,33.2,33.22,143797.5,33.24,33.24,33.2,33.22,143797.5
2021-04-13 12:10:00,33.22,33.26,33.22,33.24,113416.5,33.22,33.26,33.22,33.24,113416.5
2021-04-13 12:20:00,33.24,33.26,33.22,33.24,338486.0,33.24,33.26,33.22,33.24,338486.0
2021-04-13 12:30:00,33.24,33.26,33.22,33.22,417515.0,33.24,33.26,33.22,33.22,417515.0
2021-04-13 12:40:00,33.22,33.22,33.2,33.2,78588.5,33.22,33.22,33.2,33.2,78588.5
2021-04-13 12:50:00,33.2,33.22,33.18,33.2,245315.0,33.2,33.22,33.18,33.2,245315.0
2021-04-13 13:00:00,33.2,33.28,33.18,33.28,342841.0,33.2,33.28,33.18,33.28,342841.0
2021-04-13 13:10:00,33.28,33.3,33.26,33.28,175130.5,33.28,33.3,33.26,33.28,175130.5
2021-04-13 13:20:00,33.28,33.3,33.24,33.28,443330.5,33.28,33.3,33.24,33.28,443330.5
2021-04-13 13:30:00,33.28,33.3,33.26,33.28,81772.5,33.28,33.3,33.26,33.28,81772.5
2021-04-13 13:40:00,33.28,33.28,33.26,33.28,47760.0,33.28,33.28,33.26,33.28,47760.0
2021-04-13 13:50:00,33.28,33.28,33.24,33.26,190289.0,33.28,33.28,33.24,33.26,190289.0
2021-04-13 14:00:00,33.26,33.26,33.22,33.24,141127.0,33.26,33.26,33.22,33.24,141127.0
2021-04-13 14:10:00,33.24,33.28,33.22,33.26,208353.5,33.24,33.28,33.22,33.26,208353.5
2021-04-13 14:20:00,33.28,33.28,33.26,33.28,241048.5,33.28,33.28,33.26,33.28,241048.5
2021-04-13 14:30:00,33.28,33.28,33.24,33.24,212342.0,33.28,33.28,33.24,33.24,212342.0
2021-04-13 14:40:00,33.26,33.26,33.24,33.26,66488.5,33.26,33.26,33.24,33.26,66488.5
2021-04-13 14:50:00,33.26,33.28,33.24,33.26,362934.0,33.26,33.28,33.24,33.26,362934.0
2021-04-13 15:00:00,33.24,33.28,33.24,33.26,688471.0,33.24,33.28,33.24,33.26,688471.0
2021-04-13 15:10:00,33.24,33.26,33.24,33.26,78263.0,33.24,33.26,33.24,33.26,78263.0
2021-04-13 15:20:00,33.26,33.26,33.22,33.24,178943.0,33.26,33.26,33.22,33.24,178943.0
2021-04-13 15:30:00,33.24,33.24,33.22,33.24,229557.5,33.24,33.24,33.22,33.24,229557.5
2021-04-13 15:40:00,33.24,33.24,33.22,33.24,221747.0,33.24,33.24,33.22,33.24,221747.0
2021-04-13 15:50:00,33.24,33.24,33.22,33.22,469909.5,33.24,33.24,33.22,33.22,469909.5
2021-04-14 09:30:00,33.12,33.14,33.06,33.12,467248.5,33.12,33.14,33.06,33.12,467248.5
2021-04-14 09:40:00,33.1,33.14,33.1,33.12,342384.5,33.1,33.14,33.1,33.12,342384.5
2021-04-14 09:50:00,33.12,33.12,33.08,33.1,170030.0,33.12,33.12,33.08,33.1,170030.0
2021-04-14 10:00:00,33.08,33.1,33.04,33.08,1374532.0,33.08,33.1,33.04,33.08,1374532.0
2021-04-14 10:10:00,33.08,33.1,33.04,33.06,545718.0,33.08,33.1,33.04,33.06,545718.0
2021-04-14 10:20:00,33.06,33.08,33.0,33.06,697779.5,33.06,33.08,33.0,33.06,697779.5
2021-04-14 10:30:00,33.06,33.14,33.04,33.12,404849.5,33.06,33.14,33.04,33.12,404849.5
2021-04-14 10:40:00,33.12,33.16,33.1,33.14,217312.0,33.12,33.16,33.1,33.14,217312.0
2021-04-14 10:50:00,33.16,33.16,33.08,33.1,328532.0,33.16,33.16,33.08,33.1,328532.0
2021-04-14 11:00:00,33.1,33.12,33.06,33.06,262719.5,33.1,33.12,33.06,33.06,262719.5
2021-04-14 11:10:00,33.06,33.08,33.04,33.06,231658.0,33.06,33.08,33.04,33.06,231658.0
2021-04-14 11:20:00,33.04,33.06,33.02,33.06,280918.0,33.04,33.06,33.02,33.06,280918.0
2021-04-14 11:30:00,33.06,33.08,33.04,33.08,300164.5,33.06,33.08,33.04,33.08,300164.5
2021-04-14 11:40:00,33.08,33.08,33.06,33.08,118567.0,33.08,33.08,33.06,33.08,118567.0
2021-04-14 11:50:00,33.06,33.1,33.06,33.1,140905.5,33.06,33.1,33.06,33.1,140905.5
2021-04-14 12:00:00,33.08,33.1,33.06,33.08,366496.5,33.08,33.1,33.06,33.08,366496.5
2021-04-14 12:10:00,33.1,33.1,33.06,33.1,197337.5,33.1,33.1,33.06,33.1,197337.5
2021-04-14 12:20:00,33.1,33.12,33.06,33.06,171047.5,33.1,33.12,33.06,33.06,171047.5
2021-04-14 12:30:00,33.08,33.1,33.06,33.1,87582.0,33.08,33.1,33.06,33.1,87582.0
2021-04-14 12:40:00,33.1,33.1,33.08,33.1,272093.5,33.1,33.1,33.08,33.1,272093.5
2021-04-14 12:50:00,33.1,33.1,33.08,33.1,29463.5,33.1,33.1,33.08,33.1,29463.5
2021-04-14 13:00:00,33.1,33.1,33.06,33.08,85369.5,33.1,33.1,33.06,33.08,85369.5
2021-04-14 13:10:00,33.06,33.08,33.06,33.08,127015.0,33.06,33.08,33.06,33.08,127015.0
2021-04-14 13:20:00,33.08,33.08,33.06,33.08,61183.5,33.08,33.08,33.06,33.08,61183.5
2021-04-14 13:30:00,33.08,33.08,33.04,33.06,334703.0,33.08,33.08,33.04,33.06,334703.0
2021-04-14 13:40:00,33.06,33.08,33.04,33.08,184458.5,33.06,33.08,33.04,33.08,184458.5
2021-04-14 13:50:00,33.08,33.08,33.06,33.06,439930.0,33.08,33.08,33.06,33.06,439930.0
2021-04-14 14:00:00,33.06,33.08,33.02,33.06,301944.0,33.06,33.08,33.02,33.06,301944.0
2021-04-14 14:10:00,33.06,33.08,33.04,33.06,131939.5,33.06,33.08,33.04,33.06,131939.5
2021-04-14 14:20:00,33.08,33.08,33.06,33.08,110710.0,33.08,33.08,33.06,33.08,110710.0
2021-04-14 14:30:00,33.08,33.08,33.06,33.08,49444.0,33.08,33.08,33.06,33.08,49444.0
2021-04-14 14:40:00,33.08,33.08,33.06,33.08,89742.5,33.08,33.08,33.06,33.08,89742.5
2021-04-14 14:50:00,33.08,33.08,33.06,33.08,65549.0,33.08,33.08,33.06,33.08,65549.0
2021-04-14 15:00:00,33.08,33.1,33.06,33.08,128513.5,33.08,33.1,33.06,33.08,128513.5
2021-04-14 15:10:00,33.1,33.1,33.08,33.1,448632.0,33.1,33.1,33.08,33.1,448632.0
2021-04-14 15:20:00,33.1,33.1,33.08,33.1,49121.5,33.1,33.1,33.08,33.1,49121.5
2021-04-14 15:30:00,33.1,33.1,33.08,33.08,97206.0,33.1,33.1,33.08,33.08,97206.0
2021-04-14 15:40:00,33.08,33.1,33.08,33.08,222382.5,33.08,33.1,33.08,33.08,222382.5
2021-04-14 15:50:00,33.08,33.1,33.06,33.1,637300.0,33.08,33.1,33.06,33.1,637300.0
2021-04-15 09:30:00,33.38,33.46,33.36,33.4,554569.0,33.38,33.46,33.36,33.4,554569.0
2021-04-15 09:40:00,33.42,33.44,33.4,33.42,629694.0,33.42,33.44,33.4,33.42,629694.0
2021-04-15 09:50:00,33.42,33.48,33.38,33.42,694000.5,33.42,33.48,33.38,33.42,694000.5
2021-04-15 10:00:00,33.42,33.54,33.42,33.54,637687.0,33.42,33.54,33.42,33.54,637687.0
2021-04-15 10:10:00,33.56,33.62,33.54,33.6,654328.5,33.56,33.62,33.54,33.6,654328.5
2021-04-15 10:20:00,33.6,33.64,33.58,33.6,599972.0,33.6,33.64,33.58,33.6,599972.0
2021-04-15 10:30:00,33.62,33.64,33.6,33.62,273942.0,33.62,33.64,33.6,33.62,273942.0
2021-04-15 10:40:00,33.64,33.66,33.62,33.66,198726.0,33.64,33.66,33.62,33.66,198726.0
2021-04-15 10:50:00,33.64,33.66,33.62,33.62,576013.5,33.64,33.66,33.62,33.62,576013.5
2021-04-15 11:00:00,33.64,33.68,33.62,33.66,386811.0,33.64,33.68,33.62,33.66,386811.0
2021-04-15 11:10:00,33.66,33.68,33.62,33.64,505852.0,33.66,33.68,33.62,33.64,505852.0
2021-04-15 11:20:00,33.64,33.68,33.62,33.66,288418.5,33.64,33.68,33.62,33.66,288418.5
2021-04-15 11:30:00,33.68,33.7,33.64,33.7,395352.5,33.68,33.7,33.64,33.7,395352.5
2021-04-15 11:40:00,33.7,33.72,33.68,33.7,222184.0,33.7,33.72,33.68,33.7,222184.0
2021-04-15 11:50:00,33.7,33.72,33.66,33.66,410894.0,33.7,33.72,33.66,33.66,410894.0
2021-04-15 12:00:00,33.68,33.72,33.66,33.68,478387.0,33.68,33.72,33.66,33.68,478387.0
2021-04-15 12:10:00,33.68,33.7,33.68,33.7,82850.0,33.68,33.7,33.68,33.7,82850.0
2021-04-15 12:20:00,33.7,33.7,33.68,33.7,85051.5,33.7,33.7,33.68,33.7,85051.5
2021-04-15 12:30:00,33.7,33.7,33.68,33.7,208205.0,33.7,33.7,33.68,33.7,208205.0
2021-04-15 12:40:00,33.7,33.7,33.66,33.68,272836.5,33.7,33.7,33.66,33.68,272836.5
2021-04-15 12:50:00,33.7,33.7,33.66,33.68,141717.0,33.7,33.7,33.66,33.68,141717.0
2021-04-15 13:00:00,33.68,33.7,33.66,33.66,211267.0,33.68,33.7,33.66,33.66,211267.0
2021-04-15 13:10:00,33.66,33.68,33.64,33.66,121391.0,33.66,33.68,33.64,33.66,121391.0
2021-04-15 13:20:00,33.64,33.66,33.64,33.64,218568.5,33.64,33.66,33.64,33.64,218568.5
2021-04-15 13:30:00,33.64,33.66,33.62,33.64,174847.5,33.64,33.66,33.62,33.64,174847.5
2021-04-15 13:40:00,33.62,33.66,33.62,33.66,85793.0,33.62,33.66,33.62,33.66,85793.0
2021-04-15 13:50:00,33.66,33.68,33.64,33.64,276840.0,33.66,33.68,33.64,33.64,276840.0
2021-04-15 14:00:00,33.64,33.68,33.64,33.68,211062.5,33.64,33.68,33.64,33.68,211062.5
2021-04-15 14:10:00,33.68,33.68,33.66,33.68,60042.5,33.68,33.68,33.66,33.68,60042.5
2021-04-15 14:20:00,33.68,33.68,33.64,33.64,128611.0,33.68,33.68,33.64,33.64,128611.0
2021-04-15 14:30:00,33.64,33.66,33.64,33.64,149517.5,33.64,33.66,33.64,33.64,149517.5
2021-04-15 14:40:00,33.64,33.66,33.64,33.64,255573.5,33.64,33.66,33.64,33.64,255573.5
2021-04-15 14:50:00,33.64,33.66,33.64,33.64,254524.5,33.64,33.66,33.64,33.64,254524.5
2021-04-15 15:00:00,33.66,33.66,33.64,33.66,118009.5,33.66,33.66,33.64,33.66,118009.5
2021-04-15 15:10:00,33.64,33.66,33.64,33.64,1550873.0,33.64,33.66,33.64,33.64,1550873.0
2021-04-15 15:20:00,33.64,33.66,33.62,33.62,156121.0,33.64,33.66,33.62,33.62,156121.0
2021-04-15 15:30:00,33.62,33.64,33.6,33.6,111710.0,33.62,33.64,33.6,33.6,111710.0
2021-04-15 15:40:00,33.6,33.62,33.6,33.62,112835.5,33.6,33.62,33.6,33.62,112835.5
2021-04-15 15:50:00,33.62,33.64,33.6,33.62,503549.5,33.62,33.64,33.6,33.62,503549.5
2021-04-16 09:30:00,33.8,33.84,33.76,33.82,1005862.5,33.8,33.84,33.76,33.82,1005862.5
2021-04-16 09:40:00,33.82,33.84,33.78,33.84,1052837.0,33.82,33.84,33.78,33.84,1052837.0
2021-04-16 09:50:00,33.82,33.84,33.76,33.76,434255.0,33.82,33.84,33.76,33.76,434255.0
2021-04-16 10:00:00,33.76,33.86,33.76,33.86,526568.0,33.76,33.86,33.76,33.86,526568.0
2021-04-16 10:10:00,33.86,33.9,33.84,33.9,458417.5,33.86,33.9,33.84,33.9,458417.5
2021-04-16 10:20:00,33.9,33.94,33.88,33.9,363938.0,33.9,33.94,33.88,33.9,363938.0
2021-04-16 10:30:00,33.9,33.92,33.84,33.86,605649.0,33.9,33.92,33.84,33.86,605649.0
2021-04-16 10:40:00,33.86,33.88,33.82,33.86,630377.5,33.86,33.88,33.82,33.86,630377.5
2021-04-16 10:50:00,33.86,33.9,33.86,33.9,253458.5,33.86,33.9,33.86,33.9,253458.5
2021-04-16 11:00:00,33.9,33.92,33.88,33.92,702679.0,33.9,33.92,33.88,33.92,702679.0
2021-04-16 11:10:00,33.92,33.92,33.86,33.88,336352.5,33.92,33.92,33.86,33.88,336352.5
2021-04-16 11:20:00,33.88,33.9,33.86,33.88,305726.0,33.88,33.9,33.86,33.88,305726.0
2021-04-16 11:30:00,33.88,33.9,33.86,33.88,240209.0,33.88,33.9,33.86,33.88,240209.0
2021-04-16 11:40:00,33.9,33.9,33.88,33.88,138840.0,33.9,33.9,33.88,33.88,138840.0
2021-04-16 11:50:00,33.88,33.92,33.88,33.9,154274.0,33.88,33.92,33.88,33.9,154274.0
2021-04-16 12:00:00,33.9,33.9,33.86,33.88,354008.0,33.9,33.9,33.86,33.88,354008.0
2021-04-16 12:10:00,33.88,33.9,33.86,33.86,232371.5,33.88,33.9,33.86,33.86,232371.5
2021-04-16 12:20:00,33.86,33.88,33.84,33.84,413135.0,33.86,33.88,33.84,33.84,413135.0
2021-04-16 12:30:00,33.86,33.88,33.84,33.86,368008.0,33.86,33.88,33.84,33.86,368008.0
2021-04-16 12:40:00,33.84,33.88,33.84,33.88,275095.0,33.84,33.88,33.84,33.88,275095.0
2021-04-16 12:50:00,33.88,33.92,33.86,33.9,195806.5,33.88,33.92,33.86,33.9,195806.5
2021-04-16 13:00:00,33.92,33.92,33.9,33.92,256042.0,33.92,33.92,33.9,33.92,256042.0
2021-04-16 13:10:00,33.9,33.92,33.9,33.9,28268.5,33.9,33.92,33.9,33.9,28268.5
2021-04-16 13:20:00,33.9,33.92,33.88,33.9,233916.5,33.9,33.92,33.88,33.9,233916.5
2021-04-16 13:30:00,33.9,33.9,33.88,33.9,40640.5,33.9,33.9,33.88,33.9,40640.5
2021-04-16 13:40:00,33.88,33.9,33.86,33.88,155310.0,33.88,33.9,33.86,33.88,155310.0
2021-04-16 13:50:00,33.88,33.88,33.86,33.88,35371.5,33.88,33.88,33.86,33.88,35371.5
2021-04-16 14:00:00,33.88,33.88,33.86,33.88,129636.0,33.88,33.88,33.86,33.88,129636.0
2021-04-16 14:10:00,33.88,33.88,33.86,33.88,57145.0,33.88,33.88,33.86,33.88,57145.0
2021-04-16 14:20:00,33.88,33.88,33.86,33.88,78677.0,33.88,33.88,33.86,33.88,78677.0
2021-04-16 14:30:00,33.86,33.88,33.86,33.88,47204.0,33.86,33.88,33.86,33.88,47204.0
2021-04-16 14:40:00,33.86,33.88,33.86,33.88,99996.0,33.86,33.88,33.86,33.88,99996.0
2021-04-16 14:50:00,33.88,33.88,33.86,33.88,91726.5,33.88,33.88,33.86,33.88,91726.5
2021-04-16 15:00:00,33.88,33.9,33.86,33.88,341490.5,33.88,33.9,33.86,33.88,341490.5
2021-04-16 15:10:00,33.88,33.9,33.86,33.88,186998.5,33.88,33.9,33.86,33.88,186998.5
2021-04-16 15:20:00,33.86,33.88,33.82,33.86,1698966.5,33.86,33.88,33.82,33.86,1698966.5
2021-04-16 15:30:00,33.86,33.86,33.84,33.86,124075.5,33.86,33.86,33.84,33.86,124075.5
2021-04-16 15:40:00,33.84,33.86,33.8,33.82,355135.5,33.84,33.86,33.8,33.82,355135.5
2021-04-16 15:50:00,33.82,33.84,33.8,33.84,341119.0,33.82,33.84,33.8,33.84,341119.0
2021-04-19 09:30:00,33.74,33.8,33.74,33.78,860231.0,33.74,33.8,33.74,33.78,860231.0
2021-04-19 09:40:00,33.76,33.78,33.7,33.74,459654.5,33.76,33.78,33.7,33.74,459654.5
2021-04-19 09:50:00,33.74,33.8,33.74,33.8,358669.5,33.74,33.8,33.74,33.8,358669.5
2021-04-19 10:00:00,33.78,33.82,33.76,33.76,495074.5,33.78,33.82,33.76,33.76,495074.5
2021-04-19 10:10:00,33.78,33.82,33.76,33.8,515165.5,33.78,33.82,33.76,33.8,515165.5
2021-04-19 10:20:00,33.8,33.82,33.76,33.76,560325.5,33.8,33.82,33.76,33.76,560325.5
2021-04-19 10:30:00,33.76,33.78,33.74,33.76,605034.0,33.76,33.78,33.74,33.76,605034.0
2021-04-19 10:40:00,33.76,33.8,33.74,33.8,421921.5,33.76,33.8,33.74,33.8,421921.5
2021-04-19 10:50:00,33.8,33.84,33.78,33.82,368269.5,33.8,33.84,33.78,33.82,368269.5
2021-04-19 11:00:00,33.82,33.86,33.8,33.84,379325.5,33.82,33.86,33.8,33.84,379325.5
2021-04-19 11:10:00,33.84,33.86,33.8,33.84,368292.5,33.84,33.86,33.8,33.84,368292.5
2021-04-19 11:20:00,33.82,33.84,33.82,33.82,32723.0,33.82,33.84,33.82,33.82,32723.0
2021-04-19 11:30:00,33.84,33.84,33.78,33.78,221398.5,33.84,33.84,33.78,33.78,221398.5
2021-04-19 11:40:00,33.78,33.82,33.78,33.78,262120.5,33.78,33.82,33.78,33.78,262120.5
2021-04-19 11:50:00,33.78,33.8,33.76,33.76,311128.0,33.78,33.8,33.76,33.76,311128.0
2021-04-19 12:00:00,33.78,33.78,33.76,33.76,79147.5,33.78,33.78,33.76,33.76,79147.5
2021-04-19 12:10:00,33.78,33.78,33.74,33.76,227118.5,33.78,33.78,33.74,33.76,227118.5
2021-04-19 12:20:00,33.76,33.76,33.74,33.76,115234.5,33.76,33.76,33.74,33.76,115234.5
2021-04-19 12:30:00,33.76,33.76,33.7,33.74,189372.0,33.76,33.76,33.7,33.74,189372.0
2021-04-19 12:40:00,33.74,33.76,33.72,33.76,328406.5,33.74,33.76,33.72,33.76,328406.5
2021-04-19 12:50:00,33.76,33.76,33.74,33.76,41245.0,33.76,33.76,33.74,33.76,41245.0
2021-04-19 13:00:00,33.76,33.76,33.74,33.74,67329.5,33.76,33.76,33.74,33.74,67329.5
2021-04-19 13:10:00,33.74,33.76,33.72,33.74,165518.5,33.74,33.76,33.72,33.74,165518.5
2021-04-19 13:20:00,33.74,33.74,33.72,33.74,36914.0,33.74,33.74,33.72,33.74,36914.0
2021-04-19 13:30:00,33.74,33.74,33.7,33.74,234858.5,33.74,33.74,33.7,33.74,234858.5
2021-04-19 13:40:00,33.74,33.76,33.72,33.74,104851.5,33.74,33.76,33.72,33.74,104851.5
2021-04-19 13:50:00,33.74,33.76,33.74,33.76,46185.0,33.74,33.76,33.74,33.76,46185.0
2021-04-19 14:00:00,33.76,33.76,33.74,33.76,89106.5,33.76,33.76,33.74,33.76,89106.5
2021-04-19 14:10:00,33.76,33.76,33.72,33.74,79941.5,33.76,33.76,33.72,33.74,79941.5
2021-04-19 14:20:00,33.74,33.74,33.72,33.74,68038.0,33.74,33.74,33.72,33.74,68038.0
2021-04-19 14:30:00,33.74,33.74,33.72,33.74,62394.5,33.74,33.74,33.72,33.74,62394.5
2021-04-19 14:40:00,33.74,33.74,33.72,33.72,90842.0,33.74,33.74,33.72,33.72,90842.0
2021-04-19 14:50:00,33.72,33.76,33.72,33.76,179586.5,33.72,33.76,33.72,33.76,179586.5
2021-04-19 15:00:00,33.74,33.76,33.72,33.72,223123.0,33.74,33.76,33.72,33.72,223123.0
2021-04-19 15:10:00,33.74,33.74,33.72,33.74,83027.0,33.74,33.74,33.72,33.74,83027.0
2021-04-19 15:20:00,33.74,33.74,33.72,33.74,46547.5,33.74,33.74,33.72,33.74,46547.5
2021-04-19 15:30:00,33.72,33.74,33.7,33.72,97087.0,33.72,33.74,33.7,33.72,97087.0
2021-04-19 15:40:00,33.72,33.74,33.7,33.74,338330.0,33.72,33.74,33.7,33.74,338330.0
2021-04-19 15:50:00,33.74,33.74,33.72,33.74,93302.5,33.74,33.74,33.72,33.74,93302.5
2021-04-20 09:30:00,33.68,33.76,33.68,33.74,583216.0,33.68,33.76,33.68,33.74,583216.0
2021-04-20 09:40:00,33.74,33.78,33.72,33.78,154366.0,33.74,33.78,33.72,33.78,154366.0
2021-04-20 09:50:00,33.76,33.8,33.76,33.8,310681.0,33.76,33.8,33.76,33.8,310681.0
2021-04-20 10:00:00,33.8,33.88,33.78,33.84,1058585.0,33.8,33.88,33.78,33.84,1058585.0
2021-04-20 10:10:00,33.86,33.88,33.82,33.86,753433.0,33.86,33.88,33.82,33.86,753433.0
2021-04-20 10:20:00,33.88,33.88,33.8,33.86,492233.0,33.88,33.88,33.8,33.86,492233.0
2021-04-20 10:30:00,33.86,33.88,33.82,33.86,396906.0,33.86,33.88,33.82,33.86,396906.0
2021-04-20 10:40:00,33.84,33.86,33.78,33.82,734505.0,33.84,33.86,33.78,33.82,734505.0
2021-04-20 10:50:00,33.82,33.84,33.78,33.84,368685.0,33.82,33.84,33.78,33.84,368685.0
2021-04-20 11:00:00,33.82,33.86,33.78,33.86,741598.0,33.82,33.86,33.78,33.86,741598.0
2021-04-20 11:10:00,33.86,33.86,33.82,33.82,436846.5,33.86,33.86,33.82,33.82,436846.5
2021-04-20 11:20:00,33.84,33.84,33.78,33.82,399178.0,33.84,33.84,33.78,33.82,399178.0
2021-04-20 11:30:00,33.8,33.86,33.8,33.86,349403.0,33.8,33.86,33.8,33.86,349403.0
2021-04-20 11:40:00,33.84,33.92,33.84,33.9,858798.0,33.84,33.92,33.84,33.9,858798.0
2021-04-20 11:50:00,33.9,33.9,33.88,33.9,73122.5,33.9,33.9,33.88,33.9,73122.5
2021-04-20 12:00:00,33.9,33.9,33.86,33.88,839326.0,33.9,33.9,33.86,33.88,839326.0
2021-04-20 12:10:00,33.88,33.92,33.88,33.9,179694.0,33.88,33.92,33.88,33.9,179694.0
2021-04-20 12:20:00,33.9,33.92,33.88,33.9,138388.5,33.9,33.92,33.88,33.9,138388.5
2021-04-20 12:30:00,33.92,33.92,33.88,33.9,174672.5,33.92,33.92,33.88,33.9,174672.5
2021-04-20 12:40:00,33.88,33.9,33.88,33.88,59108.0,33.88,33.9,33.88,33.88,59108.0
2021-04-20 12:50:00,33.88,33.9,33.86,33.86,141884.5,33.88,33.9,33.86,33.86,141884.5
2021-04-20 13:00:00,33.88,33.9,33.86,33.88,102836.0,33.88,33.9,33.86,33.88,102836.0
2021-04-20 13:10:00,33.9,33.92,33.88,33.9,291683.0,33.9,33.92,33.88,33.9,291683.0
2021-04-20 13:20:00,33.9,33.92,33.86,33.88,255179.5,33.9,33.92,33.86,33.88,255179.5
2021-04-20 13:30:00,33.88,33.9,33.88,33.9,294546.0,33.88,33.9,33.88,33.9,294546.0
2021-04-20 13:40:00,33.88,33.9,33.88,33.88,53954.5,33.88,33.9,33.88,33.88,53954.5
2021-04-20 13:50:00,33.88,33.9,33.86,33.86,132493.0,33.88,33.9,33.86,33.86,132493.0
2021-04-20 14:00:00,33.88,33.9,33.86,33.88,154301.5,33.88,33.9,33.86,33.88,154301.5
2021-04-20 14:10:00,33.88,33.9,33.86,33.88,189200.0,33.88,33.9,33.86,33.88,189200.0
2021-04-20 14:20:00,33.88,33.88,33.86,33.86,33452.0,33.88,33.88,33.86,33.86,33452.0
2021-04-20 14:30:00,33.88,33.88,33.86,33.88,74633.0,33.88,33.88,33.86,33.88,74633.0
2021-04-20 14:40:00,33.88,33.88,33.86,33.88,58639.5,33.88,33.88,33.86,33.88,58639.5
2021-04-20 14:50:00,33.88,33.88,33.86,33.88,139296.0,33.88,33.88,33.86,33.88,139296.0
2021-04-20 15:00:00,33.88,33.88,33.86,33.88,307295.0,33.88,33.88,33.86,33.88,307295.0
2021-04-20 15:10:00,33.88,33.9,33.86,33.88,570882.5,33.88,33.9,33.86,33.88,570882.5
2021-04-20 15:20:00,33.86,33.88,33.86,33.86,79222.0,33.86,33.88,33.86,33.86,79222.0
2021-04-20 15:30:00,33.88,33.88,33.86,33.88,113359.0,33.88,33.88,33.86,33.88,113359.0
2021-04-20 15:40:00,33.88,33.88,33.86,33.88,138905.5,33.88,33.88,33.86,33.88,138905.5
2021-04-20 15:50:00,33.88,33.88,33.86,33.88,206644.5,33.88,33.88,33.86,33.88,206644.5
2021-04-21 09:30:00,33.98,34.06,33.98,34.04,558960.5,33.98,34.06,33.98,34.04,558960.5
2021-04-21 09:40:00,34.04,34.16,34.02,34.14,720703.5,34.04,34.16,34.02,34.14,720703.5
2021-04-21 09:50:00,34.16,34.26,34.16,34.22,742548.0,34.16,34.26,34.16,34.22,742548.0
2021-04-21 10:00:00,34.22,34.26,34.14,34.16,686784.0,34.22,34.26,34.14,34.16,686784.0
2021-04-21 10:10:00,34.16,34.18,34.12,34.16,637771.5,34.16,34.18,34.12,34.16,637771.5
2021-04-21 10:20:00,34.18,34.24,34.14,34.2,823836.5,34.18,34.24,34.14,34.2,823836.5
2021-04-21 10:30:00,34.22,34.22,34.12,34.18,636353.5,34.22,34.22,34.12,34.18,636353.5
2021-04-21 10:40:00,34.18,34.2,34.14,34.14,529498.0,34.18,34.2,34.14,34.14,529498.0
2021-04-21 10:50:00,34.14,34.14,34.08,34.12,989665.5,34.14,34.14,34.08,34.12,989665.5
2021-04-21 11:00:00,34.12,34.14,34.08,34.14,794789.0,34.12,34.14,34.08,34.14,794789.0
2021-04-21 11:10:00,34.14,34.16,34.12,34.16,384983.0,34.14,34.16,34.12,34.16,384983.0
2021-04-21 11:20:00,34.16,34.18,34.14,34.18,251745.5,34.16,34.18,34.14,34.18,251745.5
2021-04-21 11:30:00,34.18,34.2,34.16,34.2,127202.0,34.18,34.2,34.16,34.2,127202.0
2021-04-21 11:40:00,34.2,34.2,34.16,34.2,369427.0,34.2,34.2,34.16,34.2,369427.0
2021-04-21 11:50:00,34.2,34.2,34.16,34.16,212744.5,34.2,34.2,34.16,34.16,212744.5
2021-04-21 12:00:00,34.16,34.2,34.16,34.2,451681.0,34.16,34.2,34.16,34.2,451681.0
2021-04-21 12:10:00,34.2,34.2,34.16,34.18,233911.5,34.2,34.2,34.16,34.18,233911.5
2021-04-21 12:20:00,34.18,34.18,34.12,34.14,113849.5,34.18,34.18,34.12,34.14,113849.5
2021-04-21 12:30:00,34.14,34.16,34.12,34.14,310465.5,34.14,34.16,34.12,34.14,310465.5
2021-04-21 12:40:00,34.14,34.16,34.12,34.14,350815.5,34.14,34.16,34.12,34.14,350815.5
2021-04-21 12:50:00,34.14,34.16,34.1,34.12,593688.5,34.14,34.16,34.1,34.12,593688.5
2021-04-21 13:00:00,34.12,34.16,34.1,34.14,395862.0,34.12,34.16,34.1,34.14,395862.0
2021-04-21 13:10:00,34.14,34.14,34.12,34.14,493722.0,34.14,34.14,34.12,34.14,493722.0
2021-04-21 13:20:00,34.14,34.16,34.12,34.16,320404.5,34.14,34.16,34.12,34.16,320404.5
2021-04-21 13:30:00,34.16,34.16,34.14,34.16,83793.0,34.16,34.16,34.14,34.16,83793.0
2021-04-21 13:40:00,34.16,34.16,34.14,34.16,17132.0,34.16,34.16,34.14,34.16,17132.0
2021-04-21 13:50:00,34.16,34.16,34.14,34.14,3356083.5,34.16,34.16,34.14,34.14,3356083.5
2021-04-21 14:00:00,34.14,34.16,34.12,34.12,473397.5,34.14,34.16,34.12,34.12,473397.5
2021-04-21 14:10:00,34.14,34.14,34.12,34.14,84099.0,34.14,34.14,34.12,34.14,84099.0
2021-04-21 14:20:00,34.14,34.14,34.12,34.12,86039.0,34.14,34.14,34.12,34.12,86039.0
2021-04-21 14:30:00,34.12,34.14,34.12,34.14,155436.5,34.12,34.14,34.12,34.14,155436.5
2021-04-21 14:40:00,34.14,34.16,34.12,34.14,196127.0,34.14,34.16,34.12,34.14,196127.0
2021-04-21 14:50:00,34.16,34.16,34.14,34.14,146090.5,34.16,34.16,34.14,34.14,146090.5
2021-04-21 15:00:00,34.16,34.18,34.14,34.18,337324.5,34.16,34.18,34.14,34.18,337324.5
2021-04-21 15:10:00,34.18,34.18,34.16,34.18,89764.5,34.18,34.18,34.16,34.18,89764.5
2021-04-21 15:20:00,34.16,34.2,34.16,34.2,565425.0,34.16,34.2,34.16,34.2,565425.0
2021-04-21 15:30:00,34.2,34.2,34.18,34.2,97905.5,34.2,34.2,34.18,34.2,97905.5
2021-04-21 15:40:00,34.2,34.2,34.18,34.2,139235.0,34.2,34.2,34.18,34.2,139235.0
2021-04-21 15:50:00,34.2,34.2,34.18,34.2,102245.5,34.2,34.2,34.18,34.2,102245.5
2021-04-22 09:30:00,33.98,34.04,33.94,34.02,976539.5,33.98,34.04,33.94,34.02,976539.5
2021-04-22 09:40:00,34.0,34.04,33.98,33.98,520444.5,34.0,34.04,33.98,33.98,520444.5
2021-04-22 09:50:00,34.0,34.06,33.98,34.06,527348.0,34.0,34.06,33.98,34.06,527348.0
2021-04-22 10:00:00,34.04,34.08,34.02,34.04,379718.0,34.04,34.08,34.02,34.04,379718.0
2021-04-22 10:10:00,34.04,34.06,33.98,34.02,322487.0,34.04,34.06,33.98,34.02,322487.0
2021-04-22 10:20:00,34.0,34.04,34.0,34.0,163229.5,34.0,34.04,34.0,34.0,163229.5
2021-04-22 10:30:00,34.02,34.06,33.98,34.04,269363.5,34.02,34.06,33.98,34.04,269363.5
2021-04-22 10:40:00,34.04,34.06,34.0,34.04,454062.0,34.04,34.06,34.0,34.04,454062.0
2021-04-22 10:50:00,34.02,34.04,34.0,34.02,96373.0,34.02,34.04,34.0,34.02,96373.0
2021-04-22 11:00:00,34.02,34.02,33.98,34.02,209035.5,34.02,34.02,33.98,34.02,209035.5
2021-04-22 11:10:00,34.02,34.02,33.96,33.98,168225.5,34.02,34.02,33.96,33.98,168225.5
2021-04-22 11:20:00,33.96,33.98,33.92,33.92,125355.0,33.96,33.98,33.92,33.92,125355.0
2021-04-22 11:30:00,33.92,33.96,33.9,33.96,240857.5,33.92,33.96,33.9,33.96,240857.5
2021-04-22 11:40:00,33.94,33.96,33.92,33.96,121457.0,33.94,33.96,33.92,33.96,121457.0
2021-04-22 11:50:00,33.96,33.98,33.92,33.94,226468.5,33.96,33.98,33.92,33.94,226468.5
2021-04-22 12:00:00,33.92,33.94,33.86,33.88,189283.5,33.92,33.94,33.86,33.88,189283.5
2021-04-22 12:10:00,33.88,33.92,33.86,33.92,157089.0,33.88,33.92,33.86,33.92,157089.0
2021-04-22 12:20:00,33.92,33.94,33.9,33.94,93472.0,33.92,33.94,33.9,33.94,93472.0
2021-04-22 12:30:00,33.92,33.96,33.92,33.92,210496.5,33.92,33.96,33.92,33.92,210496.5
2021-04-22 12:40:00,33.94,33.94,33.92,33.94,23215.5,33.94,33.94,33.92,33.94,23215.5
2021-04-22 12:50:00,33.92,33.96,33.92,33.96,302392.5,33.92,33.96,33.92,33.96,302392.5
2021-04-22 13:00:00,33.94,33.98,33.92,33.96,251688.0,33.94,33.98,33.92,33.96,251688.0
2021-04-22 13:10:00,33.96,33.98,33.94,33.96,296577.0,33.96,33.98,33.94,33.96,296577.0
2021-04-22 13:20:00,33.96,33.98,33.92,33.94,254813.5,33.96,33.98,33.92,33.94,254813.5
2021-04-22 13:30:00,33.96,33.96,33.92,33.94,54634.0,33.96,33.96,33.92,33.94,54634.0
2021-04-22 13:40:00,33.92,33.96,33.92,33.96,157041.5,33.92,33.96,33.92,33.96,157041.5
2021-04-22 13:50:00,33.94,33.96,33.92,33.94,226541.0,33.94,33.96,33.92,33.94,226541.0
2021-04-22 14:00:00,33.96,33.96,33.9,33.9,216007.5,33.96,33.96,33.9,33.9,216007.5
2021-04-22 14:10:00,33.9,33.92,33.88,33.92,181373.5,33.9,33.92,33.88,33.92,181373.5
2021-04-22 14:20:00,33.92,33.92,33.9,33.92,76868.0,33.92,33.92,33.9,33.92,76868.0
2021-04-22 14:30:00,33.92,33.96,33.9,33.96,173915.5,33.92,33.96,33.9,33.96,173915.5
2021-04-22 14:40:00,33.96,33.98,33.94,33.96,216412.5,33.96,33.98,33.94,33.96,216412.5
2021-04-22 14:50:00,33.96,33.96,33.94,33.96,70645.5,33.96,33.96,33.94,33.96,70645.5
2021-04-22 15:00:00,33.96,33.96,33.94,33.96,20995.5,33.96,33.96,33.94,33.96,20995.5
2021-04-22 15:10:00,33.96,33.96,33.94,33.96,41993.0,33.96,33.96,33.94,33.96,41993.0
2021-04-22 15:20:00,33.96,33.96,33.94,33.94,81844.0,33.96,33.96,33.94,33.94,81844.0
2021-04-22 15:30:00,33.96,33.98,33.94,33.98,230014.0,33.96,33.98,33.94,33.98,230014.0
2021-04-22 15:40:00,33.98,33.98,33.96,33.96,46829.0,33.98,33.98,33.96,33.96,46829.0
2021-04-22 15:50:00,33.96,33.98,33.96,33.98,98976.5,33.96,33.98,33.96,33.98,98976.5
2021-04-23 09:30:00,34.06,34.08,34.0,34.02,561547.0,34.06,34.08,34.0,34.02,561547.0
2021-04-23 09:40:00,34.04,34.06,34.0,34.04,488448.5,34.04,34.06,34.0,34.04,488448.5
2021-04-23 09:50:00,34.04,34.06,33.92,33.94,533277.5,34.04,34.06,33.92,33.94,533277.5
2021-04-23 10:00:00,33.94,33.96,33.84,33.88,1013302.0,33.94,33.96,33.84,33.88,1013302.0
2021-04-23 10:10:00,33.9,33.92,33.78,33.78,640842.5,33.9,33.92,33.78,33.78,640842.5
2021-04-23 10:20:00,33.78,33.82,33.74,33.78,632612.5,33.78,33.82,33.74,33.78,632612.5
2021-04-23 10:30:00,33.78,33.8,33.72,33.78,337232.5,33.78,33.8,33.72,33.78,337232.5
2021-04-23 10:40:00,33.78,33.8,33.74,33.76,481442.0,33.78,33.8,33.74,33.76,481442.0
2021-04-23 10:50:00,33.76,33.82,33.74,33.82,398622.0,33.76,33.82,33.74,33.82,398622.0
2021-04-23 11:00:00,33.8,33.84,33.78,33.82,346874.5,33.8,33.84,33.78,33.82,346874.5
2021-04-23 11:10:00,33.82,33.86,33.8,33.84,284559.5,33.82,33.86,33.8,33.84,284559.5
2021-04-23 11:20:00,33.84,33.88,33.84,33.86,82804.5,33.84,33.88,33.84,33.86,82804.5
2021-04-23 11:30:00,33.86,33.86,33.82,33.84,72008.0,33.86,33.86,33.82,33.84,72008.0
2021-04-23 11:40:00,33.82,33.88,33.82,33.86,80803.0,33.82,33.88,33.82,33.86,80803.0
2021-04-23 11:50:00,33.86,33.88,33.84,33.86,119901.0,33.86,33.88,33.84,33.86,119901.0
2021-04-23 12:00:00,33.84,33.88,33.84,33.84,372912.0,33.84,33.88,33.84,33.84,372912.0
2021-04-23 12:10:00,33.86,33.86,33.82,33.82,338545.0,33.86,33.86,33.82,33.82,338545.0
2021-04-23 12:20:00,33.84,33.84,33.82,33.84,55653.5,33.84,33.84,33.82,33.84,55653.5
2021-04-23 12:30:00,33.82,33.86,33.82,33.86,41554.0,33.82,33.86,33.82,33.86,41554.0
2021-04-23 12:40:00,33.86,33.88,33.84,33.86,59725.5,33.86,33.88,33.84,33.86,59725.5
2021-04-23 12:50:00,33.88,33.88,33.86,33.88,72988.5,33.88,33.88,33.86,33.88,72988.5
2021-04-23 13:00:00,33.88,33.9,33.86,33.9,192933.5,33.88,33.9,33.86,33.9,192933.5
2021-04-23 13:10:00,33.9,33.9,33.86,33.88,126006.5,33.9,33.9,33.86,33.88,126006.5
2021-04-23 13:20:00,33.88,33.88,33.86,33.88,64133.0,33.88,33.88,33.86,33.88,64133.0
2021-04-23 13:30:00,33.88,33.88,33.86,33.88,14347.0,33.88,33.88,33.86,33.88,14347.0
2021-04-23 13:40:00,33.86,33.88,33.86,33.86,31236.5,33.86,33.88,33.86,33.86,31236.5
2021-04-23 13:50:00,33.86,33.88,33.84,33.88,217093.0,33.86,33.88,33.84,33.88,217093.0
2021-04-23 14:00:00,33.86,33.88,33.86,33.86,47951.5,33.86,33.88,33.86,33.86,47951.5
2021-04-23 14:10:00,33.88,33.88,33.84,33.86,110605.5,33.88,33.88,33.84,33.86,110605.5
2021-04-23 14:20:00,33.86,33.86,33.82,33.82,211645.5,33.86,33.86,33.82,33.82,211645.5
2021-04-23 14:30:00,33.82,33.86,33.82,33.86,92155.5,33.82,33.86,33.82,33.86,92155.5
2021-04-23 14:40:00,33.86,33.86,33.84,33.86,40050.0,33.86,33.86,33.84,33.86,40050.0
2021-04-23 14:50:00,33.86,33.86,33.84,33.86,54682.0,33.86,33.86,33.84,33.86,54682.0
2021-04-23 15:00:00,33.86,33.86,33.82,33.84,89310.5,33.86,33.86,33.82,33.84,89310.5
2021-04-23 15:10:00,33.84,33.84,33.82,33.84,48397.0,33.84,33.84,33.82,33.84,48397.0
2021-04-23 15:20:00,33.82,33.84,33.82,33.84,110637.5,33.82,33.84,33.82,33.84,110637.5
2021-04-23 15:30:00,33.82,33.84,33.82,33.84,58856.0,33.82,33.84,33.82,33.84,58856.0
2021-04-23 15:40:00,33.84,33.86,33.82,33.86,124182.5,33.84,33.86,33.82,33.86,124182.5
2021-04-23 15:50:00,33.86,33.86,33.82,33.82,181426.5,33.86,33.86,33.82,33.82,181426.5
2021-04-26 09:30:00,33.9,33.9,33.8,33.84,955303.0,33.9,33.9,33.8,33.84,955303.0
2021-04-26 09:40:00,33.84,33.88,33.82,33.84,398368.5,33.84,33.88,33.82,33.84,398368.5
2021-04-26 09:50:00,33.82,33.86,33.8,33.84,429615.5,33.82,33.86,33.8,33.84,429615.5
2021-04-26 10:00:00,33.82,33.84,33.76,33.82,349370.0,33.82,33.84,33.76,33.82,349370.0
2021-04-26 10:10:00,33.8,33.9,33.8,33.88,205784.5,33.8,33.9,33.8,33.88,205784.5
2021-04-26 10:20:00,33.9,33.9,33.88,33.88,78535.0,33.9,33.9,33.88,33.88,78535.0
2021-04-26 10:30:00,33.88,33.9,33.86,33.88,102970.5,33.88,33.9,33.86,33.88,102970.5
2021-04-26 10:40:00,33.9,33.92,33.88,33.88,700888.5,33.9,33.92,33.88,33.88,700888.5
2021-04-26 10:50:00,33.88,33.9,33.86,33.86,288907.0,33.88,33.9,33.86,33.86,288907.0
2021-04-26 11:00:00,33.86,33.88,33.84,33.86,291048.5,33.86,33.88,33.84,33.86,291048.5
2021-04-26 11:10:00,33.88,33.9,33.86,33.88,105142.5,33.88,33.9,33.86,33.88,105142.5
2021-04-26 11:20:00,33.88,33.9,33.88,33.88,45928.0,33.88,33.9,33.88,33.88,45928.0
2021-04-26 11:30:00,33.9,33.9,33.86,33.88,176907.5,33.9,33.9,33.86,33.88,176907.5
2021-04-26 11:40:00,33.88,33.9,33.86,33.9,71059.0,33.88,33.9,33.86,33.9,71059.0
2021-04-26 11:50:00,33.9,33.9,33.88,33.88,71550.0,33.9,33.9,33.88,33.88,71550.0
2021-04-26 12:00:00,33.9,33.9,33.86,33.88,90453.0,33.9,33.9,33.86,33.88,90453.0
2021-04-26 12:10:00,33.88,33.9,33.86,33.9,222969.0,33.88,33.9,33.86,33.9,222969.0
2021-04-26 12:20:00,33.9,33.9,33.88,33.9,24287.0,33.9,33.9,33.88,33.9,24287.0
2021-04-26 12:30:00,33.9,33.92,33.9,33.92,83276.0,33.9,33.92,33.9,33.92,83276.0
2021-04-26 12:40:00,33.9,33.92,33.9,33.92,10195.0,33.9,33.92,33.9,33.92,10195.0
2021-04-26 12:50:00,33.9,33.92,33.88,33.9,86760.5,33.9,33.92,33.88,33.9,86760.5
2021-04-26 13:00:00,33.88,33.92,33.88,33.9,118820.0,33.88,33.92,33.88,33.9,118820.0
2021-04-26 13:10:00,33.92,33.92,33.9,33.9,542416.5,33.92,33.92,33.9,33.9,542416.5
2021-04-26 13:20:00,33.92,33.94,33.9,33.9,122459.5,33.92,33.94,33.9,33.9,122459.5
2021-04-26 13:30:00,33.92,33.92,33.9,33.92,122565.0,33.92,33.92,33.9,33.92,122565.0
2021-04-26 13:40:00,33.9,33.92,33.88,33.9,134458.5,33.9,33.92,33.88,33.9,134458.5
2021-04-26 13:50:00,33.9,33.92,33.9,33.92,173817.0,33.9,33.92,33.9,33.92,173817.0
2021-04-26 14:00:00,33.9,33.92,33.9,33.9,37757.0,33.9,33.92,33.9,33.9,37757.0
2021-04-26 14:10:00,33.92,33.92,33.9,33.9,26114.0,33.92,33.92,33.9,33.9,26114.0
2021-04-26 14:20:00,33.92,33.92,33.9,33.92,37758.0,33.92,33.92,33.9,33.92,37758.0
2021-04-26 14:30:00,33.92,33.92,33.9,33.9,29987.5,33.92,33.92,33.9,33.9,29987.5
2021-04-26 14:40:00,33.9,33.92,33.9,33.92,14295.5,33.9,33.92,33.9,33.92,14295.5
2021-04-26 14:50:00,33.92,33.92,33.9,33.92,23690.0,33.92,33.92,33.9,33.92,23690.0
2021-04-26 15:00:00,33.92,33.92,33.9,33.92,65012.5,33.92,33.92,33.9,33.92,65012.5
2021-04-26 15:10:00,33.92,33.92,33.9,33.9,182382.5,33.92,33.92,33.9,33.9,182382.5
2021-04-26 15:20:00,33.92,33.92,33.9,33.92,190244.0,33.92,33.92,33.9,33.92,190244.0
2021-04-26 15:30:00,33.92,33.94,33.9,33.92,147741.5,33.92,33.94,33.9,33.92,147741.5
2021-04-26 15:40:00,33.92,33.94,33.92,33.92,77512.0,33.92,33.94,33.92,33.92,77512.0
2021-04-26 15:50:00,33.92,33.94,33.92,33.92,116982.5,33.92,33.94,33.92,33.92,116982.5
2021-04-27 09:30:00,33.96,33.96,33.86,33.94,379896.5,33.96,33.96,33.86,33.94,379896.5
2021-04-27 09:40:00,33.94,33.94,33.9,33.92,204735.0,33.94,33.94,33.9,33.92,204735.0
2021-04-27 09:50:00,33.94,34.0,33.92,33.98,392458.5,33.94,34.0,33.92,33.98,392458.5
2021-04-27 10:00:00,33.98,34.0,33.96,33.98,291289.0,33.98,34.0,33.96,33.98,291289.0
2021-04-27 10:10:00,33.96,34.0,33.92,33.98,286553.5,33.96,34.0,33.92,33.98,286553.5
2021-04-27 10:20:00,33.98,34.0,33.96,33.96,240814.5,33.98,34.0,33.96,33.96,240814.5
2021-04-27 10:30:00,33.96,33.98,33.9,33.92,343385.5,33.96,33.98,33.9,33.92,343385.5
2021-04-27 10:40:00,33.92,33.94,33.88,33.92,194164.0,33.92,33.94,33.88,33.92,194164.0
2021-04-27 10:50:00,33.92,33.94,33.9,33.92,450499.5,33.92,33.94,33.9,33.92,450499.5
2021-04-27 11:00:00,33.92,33.96,33.9,33.92,223929.5,33.92,33.96,33.9,33.92,223929.5
2021-04-27 11:10:00,33.92,33.94,33.9,33.9,121059.5,33.92,33.94,33.9,33.9,121059.5
2021-04-27 11:20:00,33.9,33.92,33.86,33.88,299361.5,33.9,33.92,33.86,33.88,299361.5
2021-04-27 11:30:00,33.88,33.9,33.88,33.9,143591.5,33.88,33.9,33.88,33.9,143591.5
2021-04-27 11:40:00,33.9,33.9,33.86,33.88,123795.0,33.9,33.9,33.86,33.88,123795.0
2021-04-27 11:50:00,33.88,33.9,33.88,33.88,119644.0,33.88,33.9,33.88,33.88,119644.0
2021-04-27 12:00:00,33.88,33.9,33.86,33.9,176149.5,33.88,33.9,33.86,33.9,176149.5
2021-04-27 12:10:00,33.88,33.9,33.88,33.9,10546.5,33.88,33.9,33.88,33.9,10546.5
2021-04-27 12:20:00,33.9,33.9,33.86,33.88,175743.0,33.9,33.9,33.86,33.88,175743.0
2021-04-27 12:30:00,33.88,33.9,33.86,33.9,164008.0,33.88,33.9,33.86,33.9,164008.0
2021-04-27 12:40:00,33.9,33.92,33.88,33.88,128995.5,33.9,33.92,33.88,33.88,128995.5
2021-04-27 12:50:00,33.9,33.9,33.86,33.88,71932.5,33.9,33.9,33.86,33.88,71932.5
2021-04-27 13:00:00,33.88,33.92,33.86,33.9,316774.0,33.88,33.92,33.86,33.9,316774.0
2021-04-27 13:10:00,33.9,33.9,33.88,33.88,95783.0,33.9,33.9,33.88,33.88,95783.0
2021-04-27 13:20:00,33.88,33.9,33.88,33.9,13062.5,33.88,33.9,33.88,33.9,13062.5
2021-04-27 13:30:00,33.9,33.9,33.88,33.88,34779.5,33.9,33.9,33.88,33.88,34779.5
2021-04-27 13:40:00,33.88,33.88,33.84,33.86,161273.5,33.88,33.88,33.84,33.86,161273.5
2021-04-27 13:50:00,33.86,33.88,33.84,33.88,71655.0,33.86,33.88,33.84,33.88,71655.0
2021-04-27 14:00:00,33.88,33.88,33.82,33.84,182292.0,33.88,33.88,33.82,33.84,182292.0
2021-04-27 14:10:00,33.84,33.86,33.82,33.86,152567.0,33.84,33.86,33.82,33.86,152567.0
2021-04-27 14:20:00,33.86,33.86,33.84,33.84,43930.5,33.86,33.86,33.84,33.84,43930.5
2021-04-27 14:30:00,33.86,33.86,33.84,33.86,26428.0,33.86,33.86,33.84,33.86,26428.0
2021-04-27 14:40:00,33.86,33.86,33.82,33.82,49646.0,33.86,33.86,33.82,33.82,49646.0
2021-04-27 14:50:00,33.82,33.86,33.82,33.84,65727.5,33.82,33.86,33.82,33.84,65727.5
2021-04-27 15:00:00,33.84,33.86,33.84,33.86,32202.0,33.84,33.86,33.84,33.86,32202.0
2021-04-27 15:10:00,33.86,33.86,33.84,33.86,32508.5,33.86,33.86,33.84,33.86,32508.5
2021-04-27 15:20:00,33.86,33.86,33.84,33.84,420088.5,33.86,33.86,33.84,33.84,420088.5
2021-04-27 15:30:00,33.86,33.86,33.84,33.86,111944.5,33.86,33.86,33.84,33.86,111944.5
2021-04-27 15:40:00,33.86,33.86,33.82,33.82,227020.0,33.86,33.86,33.82,33.82,227020.0
2021-04-27 15:50:00,33.82,33.84,33.82,33.84,191862.5,33.82,33.84,33.82,33.84,191862.5
2021-04-28 09:30:00,33.72,33.76,33.66,33.68,517006.0,33.72,33.76,33.66,33.68,517006.0
2021-04-28 09:40:00,33.66,33.76,33.66,33.76,312981.0,33.66,33.76,33.66,33.76,312981.0
2021-04-28 09:50:00,33.76,33.8,33.74,33.78,141495.5,33.76,33.8,33.74,33.78,141495.5
2021-04-28 10:00:00,33.8,33.8,33.76,33.78,241051.5,33.8,33.8,33.76,33.78,241051.5
2021-04-28 10:10:00,33.8,33.82,33.76,33.78,507715.0,33.8,33.82,33.76,33.78,507715.0
2021-04-28 10:20:00,33.78,33.82,33.76,33.76,169719.5,33.78,33.82,33.76,33.76,169719.5
2021-04-28 10:30:00,33.78,33.8,33.74,33.8,443456.0,33.78,33.8,33.74,33.8,443456.0
2021-04-28 10:40:00,33.8,33.8,33.76,33.78,186095.5,33.8,33.8,33.76,33.78,186095.5
2021-04-28 10:50:00,33.78,33.82,33.74,33.76,360859.0,33.78,33.82,33.74,33.76,360859.0
2021-04-28 11:00:00,33.76,33.78,33.74,33.78,308357.0,33.76,33.78,33.74,33.78,308357.0
2021-04-28 11:10:00,33.78,33.8,33.76,33.8,101248.0,33.78,33.8,33.76,33.8,101248.0
2021-04-28 11:20:00,33.8,33.8,33.78,33.8,95280.0,33.8,33.8,33.78,33.8,95280.0
2021-04-28 11:30:00,33.82,33.84,33.8,33.84,110245.5,33.82,33.84,33.8,33.84,110245.5
2021-04-28 11:40:00,33.82,33.84,33.8,33.82,233409.0,33.82,33.84,33.8,33.82,233409.0
2021-04-28 11:50:00,33.82,33.84,33.8,33.82,244872.5,33.82,33.84,33.8,33.82,244872.5
2021-04-28 12:00:00,33.8,33.82,33.8,33.8,42376.0,33.8,33.82,33.8,33.8,42376.0
2021-04-28 12:10:00,33.82,33.84,33.8,33.82,205606.0,33.82,33.84,33.8,33.82,205606.0
2021-04-28 12:20:00,33.82,33.82,33.8,33.82,93867.0,33.82,33.82,33.8,33.82,93867.0
2021-04-28 12:30:00,33.82,33.82,33.8,33.8,223993.0,33.82,33.82,33.8,33.8,223993.0
2021-04-28 12:40:00,33.8,33.82,33.8,33.82,21690.5,33.8,33.82,33.8,33.82,21690.5
2021-04-28 12:50:00,33.82,33.82,33.8,33.8,121874.0,33.82,33.82,33.8,33.8,121874.0
2021-04-28 13:00:00,33.82,33.82,33.8,33.82,23033.5,33.82,33.82,33.8,33.82,23033.5
2021-04-28 13:10:00,33.82,33.82,33.8,33.8,15033.0,33.82,33.82,33.8,33.8,15033.0
2021-04-28 13:20:00,33.8,33.82,33.78,33.8,180261.5,33.8,33.82,33.78,33.8,180261.5
2021-04-28 13:30:00,33.78,33.8,33.76,33.76,89856.0,33.78,33.8,33.76,33.76,89856.0
2021-04-28 13:40:00,33.78,33.8,33.76,33.78,204366.5,33.78,33.8,33.76,33.78,204366.5
2021-04-28 13:50:00,33.78,33.8,33.78,33.78,91183.5,33.78,33.8,33.78,33.78,91183.5
2021-04-28 14:00:00,33.78,33.84,33.72,33.82,407109.5,33.78,33.84,33.72,33.82,407109.5
2021-04-28 14:10:00,33.82,33.84,33.76,33.82,319916.0,33.82,33.84,33.76,33.82,319916.0
2021-04-28 14:20:00,33.8,33.86,33.8,33.82,373140.0,33.8,33.86,33.8,33.82,373140.0
2021-04-28 14:30:00,33.82,33.94,33.8,33.9,595230.0,33.82,33.94,33.8,33.9,595230.0
2021-04-28 14:40:00,33.9,33.96,33.88,33.9,468747.5,33.9,33.96,33.88,33.9,468747.5
2021-04-28 14:50:00,33.9,33.96,33.88,33.94,384770.5,33.9,33.96,33.88,33.94,384770.5
2021-04-28 15:00:00,33.94,33.96,33.88,33.92,298608.0,33.94,33.96,33.88,33.92,298608.0
2021-04-28 15:10:00,33.94,33.96,33.9,33.94,201871.5,33.94,33.96,33.9,33.94,201871.5
2021-04-28 15:20:00,33.92,33.96,33.9,33.96,191837.0,33.92,33.96,33.9,33.96,191837.0
2021-04-28 15:30:00,33.94,33.96,33.9,33.92,391506.5,33.94,33.96,33.9,33.92,391506.5
2021-04-28 15:40:00,33.92,33.94,33.9,33.92,290591.0,33.92,33.94,33.9,33.92,290591.0
2021-04-28 15:50:00,33.94,33.96,33.92,33.96,344350.5,33.94,33.96,33.92,33.96,344350.5
2021-04-29 09:30:00,33.68,33.72,33.62,33.68,1202035.5,33.68,33.72,33.62,33.68,1202035.5
2021-04-29 09:40:00,33.68,33.7,33.62,33.64,775554.0,33.68,33.7,33.62,33.64,775554.0
2021-04-29 09:50:00,33.64,33.64,33.48,33.48,1140344.0,33.64,33.64,33.48,33.48,1140344.0
2021-04-29 10:00:00,33.48,33.58,33.44,33.56,1098795.0,33.48,33.58,33.44,33.56,1098795.0
2021-04-29 10:10:00,33.58,33.6,33.54,33.58,409107.0,33.58,33.6,33.54,33.58,409107.0
2021-04-29 10:20:00,33.58,33.6,33.56,33.56,127373.0,33.58,33.6,33.56,33.56,127373.0
2021-04-29 10:30:00,33.58,33.62,33.56,33.62,260878.0,33.58,33.62,33.56,33.62,260878.0
2021-04-29 10:40:00,33.6,33.66,33.6,33.66,228099.0,33.6,33.66,33.6,33.66,228099.0
2021-04-29 10:50:00,33.66,33.72,33.64,33.7,296812.0,33.66,33.72,33.64,33.7,296812.0
2021-04-29 11:00:00,33.7,33.72,33.66,33.72,291656.5,33.7,33.72,33.66,33.72,291656.5
2021-04-29 11:10:00,33.7,33.72,33.68,33.68,260765.5,33.7,33.72,33.68,33.68,260765.5
2021-04-29 11:20:00,33.68,33.7,33.66,33.7,335122.0,33.68,33.7,33.66,33.7,335122.0
2021-04-29 11:30:00,33.7,33.7,33.68,33.68,76534.5,33.7,33.7,33.68,33.68,76534.5
2021-04-29 11:40:00,33.68,33.7,33.64,33.68,242002.5,33.68,33.7,33.64,33.68,242002.5
2021-04-29 11:50:00,33.7,33.7,33.64,33.66,322995.0,33.7,33.7,33.64,33.66,322995.0
2021-04-29 12:00:00,33.66,33.68,33.64,33.68,147399.5,33.66,33.68,33.64,33.68,147399.5
2021-04-29 12:10:00,33.7,33.7,33.68,33.7,89653.5,33.7,33.7,33.68,33.7,89653.5
2021-04-29 12:20:00,33.7,33.7,33.68,33.68,128886.5,33.7,33.7,33.68,33.68,128886.5
2021-04-29 12:30:00,33.68,33.7,33.66,33.7,169501.0,33.68,33.7,33.66,33.7,169501.0
2021-04-29 12:40:00,33.68,33.7,33.68,33.68,130763.0,33.68,33.7,33.68,33.68,130763.0
2021-04-29 12:50:00,33.7,33.7,33.68,33.7,188618.0,33.7,33.7,33.68,33.7,188618.0
2021-04-29 13:00:00,33.7,33.7,33.68,33.68,21408.5,33.7,33.7,33.68,33.68,21408.5
2021-04-29 13:10:00,33.68,33.7,33.68,33.7,29619.5,33.68,33.7,33.68,33.7,29619.5
2021-04-29 13:20:00,33.7,33.72,33.68,33.7,213279.0,33.7,33.72,33.68,33.7,213279.0
2021-04-29 13:30:00,33.7,33.7,33.68,33.68,88773.5,33.7,33.7,33.68,33.68,88773.5
2021-04-29 13:40:00,33.7,33.7,33.68,33.68,26742.0,33.7,33.7,33.68,33.68,26742.0
2021-04-29 13:50:00,33.68,33.7,33.68,33.7,104741.0,33.68,33.7,33.68,33.7,104741.0
2021-04-29 14:00:00,33.7,33.7,33.68,33.68,52475.5,33.7,33.7,33.68,33.68,52475.5
2021-04-29 14:10:00,33.7,33.72,33.68,33.72,160146.5,33.7,33.72,33.68,33.72,160146.5
2021-04-29 14:20:00,33.7,33.72,33.7,33.7,192775.5,33.7,33.72,33.7,33.7,192775.5
2021-04-29 14:30:00,33.7,33.74,33.7,33.74,88858.5,33.7,33.74,33.7,33.74,88858.5
2021-04-29 14:40:00,33.72,33.78,33.72,33.78,144330.5,33.72,33.78,33.72,33.78,144330.5
2021-04-29 14:50:00,33.78,33.8,33.76,33.78,163161.5,33.78,33.8,33.76,33.78,163161.5
2021-04-29 15:00:00,33.78,33.8,33.78,33.78,44458.0,33.78,33.8,33.78,33.78,44458.0
2021-04-29 15:10:00,33.8,33.8,33.78,33.78,125792.5,33.8,33.8,33.78,33.78,125792.5
2021-04-29 15:20:00,33.78,33.78,33.76,33.78,63964.5,33.78,33.78,33.76,33.78,63964.5
2021-04-29 15:30:00,33.78,33.8,33.78,33.78,41890.5,33.78,33.8,33.78,33.78,41890.5
2021-04-29 15:40:00,33.78,33.8,33.78,33.8,68595.0,33.78,33.8,33.78,33.8,68595.0
2021-04-29 15:50:00,33.8,33.82,33.78,33.82,167892.5,33.8,33.82,33.78,33.82,167892.5
2021-04-30 09:30:00,33.74,33.74,33.68,33.74,588322.0,33.74,33.74,33.68,33.74,588322.0
2021-04-30 09:40:00,33.74,33.74,33.66,33.68,400336.5,33.74,33.74,33.66,33.68,400336.5
2021-04-30 09:50:00,33.68,33.72,33.64,33.7,354841.0,33.68,33.72,33.64,33.7,354841.0
2021-04-30 10:00:00,33.7,33.72,33.6,33.68,742243.0,33.7,33.72,33.6,33.68,742243.0
2021-04-30 10:10:00,33.68,33.72,33.66,33.7,341740.0,33.68,33.72,33.66,33.7,341740.0
2021-04-30 10:20:00,33.68,33.74,33.68,33.72,163145.0,33.68,33.74,33.68,33.72,163145.0
2021-04-30 10:30:00,33.72,33.74,33.7,33.74,469099.5,33.72,33.74,33.7,33.74,469099.5
2021-04-30 10:40:00,33.72,33.76,33.72,33.76,654431.5,33.72,33.76,33.72,33.76,654431.5
2021-04-30 10:50:00,33.74,33.76,33.72,33.72,438197.5,33.74,33.76,33.72,33.72,438197.5
2021-04-30 11:00:00,33.74,33.76,33.7,33.74,247112.0,33.74,33.76,33.7,33.74,247112.0
2021-04-30 11:10:00,33.74,33.76,33.68,33.7,203148.5,33.74,33.76,33.68,33.7,203148.5
2021-04-30 11:20:00,33.68,33.7,33.66,33.68,128411.0,33.68,33.7,33.66,33.68,128411.0
2021-04-30 11:30:00,33.66,33.68,33.64,33.68,165636.5,33.66,33.68,33.64,33.68,165636.5
2021-04-30 11:40:00,33.68,33.7,33.66,33.68,146759.5,33.68,33.7,33.66,33.68,146759.5
2021-04-30 11:50:00,33.68,33.7,33.64,33.66,353217.5,33.68,33.7,33.64,33.66,353217.5
2021-04-30 12:00:00,33.66,33.68,33.66,33.66,100636.0,33.66,33.68,33.66,33.66,100636.0
2021-04-30 12:10:00,33.66,33.7,33.66,33.68,141782.5,33.66,33.7,33.66,33.68,141782.5
2021-04-30 12:20:00,33.68,33.7,33.64,33.66,703806.0,33.68,33.7,33.64,33.66,703806.0
2021-04-30 12:30:00,33.66,33.66,33.64,33.66,26204.5,33.66,33.66,33.64,33.66,26204.5
2021-04-30 12:40:00,33.64,33.66,33.64,33.66,53486.5,33.64,33.66,33.64,33.66,53486.5
2021-04-30 12:50:00,33.66,33.68,33.64,33.66,210397.0,33.66,33.68,33.64,33.66,210397.0
2021-04-30 13:00:00,33.68,33.68,33.66,33.68,103966.0,33.68,33.68,33.66,33.68,103966.0
2021-04-30 13:10:00,33.68,33.68,33.66,33.66,54712.5,33.68,33.68,33.66,33.66,54712.5
2021-04-30 13:20:00,33.66,33.7,33.64,33.7,163005.0,33.66,33.7,33.64,33.7,163005.0
2021-04-30 13:30:00,33.7,33.7,33.68,33.7,75703.0,33.7,33.7,33.68,33.7,75703.0
2021-04-30 13:40:00,33.7,33.74,33.68,33.74,63387.5,33.7,33.74,33.68,33.74,63387.5
2021-04-30 13:50:00,33.74,33.74,33.7,33.7,72040.5,33.74,33.74,33.7,33.7,72040.5
2021-04-30 14:00:00,33.72,33.72,33.7,33.7,137836.0,33.72,33.72,33.7,33.7,137836.0
2021-04-30 14:10:00,33.72,33.72,33.7,33.72,40777.0,33.72,33.72,33.7,33.72,40777.0
2021-04-30 14:20:00,33.72,33.72,33.7,33.7,17015.0,33.72,33.72,33.7,33.7,17015.0
2021-04-30 14:30:00,33.7,33.72,33.7,33.72,35045.5,33.7,33.72,33.7,33.72,35045.5
2021-04-30 14:40:00,33.7,33.72,33.7,33.7,83326.0,33.7,33.72,33.7,33.7,83326.0
2021-04-30 14:50:00,33.7,33.72,33.66,33.68,405023.0,33.7,33.72,33.66,33.68,405023.0
2021-04-30 15:00:00,33.7,33.72,33.68,33.7,217423.0,33.7,33.72,33.68,33.7,217423.0
2021-04-30 15:10:00,33.68,33.7,33.66,33.68,305148.5,33.68,33.7,33.66,33.68,305148.5
2021-04-30 15:20:00,33.66,33.68,33.66,33.68,79044.0,33.66,33.68,33.66,33.68,79044.0
2021-04-30 15:30:00,33.68,33.68,33.66,33.68,77517.5,33.68,33.68,33.66,33.68,77517.5
2021-04-30 15:40:00,33.68,33.68,33.66,33.66,94040.0,33.68,33.68,33.66,33.66,94040.0
2021-04-30 15:50:00,33.66,33.7,33.66,33.68,259706.0,33.66,33.7,33.66,33.68,259706.0
2021-05-03 09:30:00,34.08,34.14,34.06,34.1,651428.5,34.08,34.14,34.06,34.1,651428.5
2021-05-03 09:40:00,34.1,34.12,34.04,34.12,300640.0,34.1,34.12,34.04,34.12,300640.0
2021-05-03 09:50:00,34.1,34.16,34.1,34.14,192378.5,34.1,34.16,34.1,34.14,192378.5
2021-05-03 10:00:00,34.14,34.2,34.14,34.18,458651.5,34.14,34.2,34.14,34.18,458651.5
2021-05-03 10:10:00,34.18,34.22,34.16,34.2,349908.0,34.18,34.22,34.16,34.2,349908.0
2021-05-03 10:20:00,34.2,34.22,34.16,34.22,300674.5,34.2,34.22,34.16,34.22,300674.5
2021-05-03 10:30:00,34.2,34.26,34.2,34.22,523466.5,34.2,34.26,34.2,34.22,523466.5
2021-05-03 10:40:00,34.22,34.24,34.16,34.2,508770.5,34.22,34.24,34.16,34.2,508770.5
2021-05-03 10:50:00,34.2,34.22,34.16,34.2,1642289.5,34.2,34.22,34.16,34.2,1642289.5
2021-05-03 11:00:00,34.18,34.22,34.18,34.2,231289.0,34.18,34.22,34.18,34.2,231289.0
2021-05-03 11:10:00,34.2,34.2,34.14,34.16,347282.5,34.2,34.2,34.14,34.16,347282.5
2021-05-03 11:20:00,34.16,34.18,34.14,34.16,283266.5,34.16,34.18,34.14,34.16,283266.5
2021-05-03 11:30:00,34.14,34.16,34.1,34.14,198017.0,34.14,34.16,34.1,34.14,198017.0
2021-05-03 11:40:00,34.14,34.14,34.1,34.14,415744.0,34.14,34.14,34.1,34.14,415744.0
2021-05-03 11:50:00,34.14,34.18,34.12,34.14,292418.5,34.14,34.18,34.12,34.14,292418.5
2021-05-03 12:00:00,34.16,34.18,34.14,34.14,287300.0,34.16,34.18,34.14,34.14,287300.0
2021-05-03 12:10:00,34.16,34.18,34.14,34.16,109301.0,34.16,34.18,34.14,34.16,109301.0
2021-05-03 12:20:00,34.18,34.18,34.16,34.18,111293.0,34.18,34.18,34.16,34.18,111293.0
2021-05-03 12:30:00,34.18,34.2,34.16,34.18,315963.0,34.18,34.2,34.16,34.18,315963.0
2021-05-03 12:40:00,34.18,34.2,34.16,34.18,187865.5,34.18,34.2,34.16,34.18,187865.5
2021-05-03 12:50:00,34.18,34.18,34.14,34.16,125298.5,34.18,34.18,34.14,34.16,125298.5
2021-05-03 13:00:00,34.14,34.16,34.14,34.14,26327.0,34.14,34.16,34.14,34.14,26327.0
2021-05-03 13:10:00,34.16,34.16,34.12,34.14,229730.0,34.16,34.16,34.12,34.14,229730.0
2021-05-03 13:20:00,34.14,34.14,34.12,34.14,107984.0,34.14,34.14,34.12,34.14,107984.0
2021-05-03 13:30:00,34.12,34.14,34.1,34.12,165323.0,34.12,34.14,34.1,34.12,165323.0
2021-05-03 13:40:00,34.12,34.14,34.12,34.14,145450.0,34.12,34.14,34.12,34.14,145450.0
2021-05-03 13:50:00,34.12,34.16,34.12,34.12,266478.5,34.12,34.16,34.12,34.12,266478.5
2021-05-03 14:00:00,34.14,34.16,34.12,34.16,147282.5,34.14,34.16,34.12,34.16,147282.5
2021-05-03 14:10:00,34.14,34.16,34.14,34.16,113273.5,34.14,34.16,34.14,34.16,113273.5
2021-05-03 14:20:00,34.16,34.16,34.12,34.14,171075.0,34.16,34.16,34.12,34.14,171075.0
2021-05-03 14:30:00,34.14,34.14,34.12,34.14,207298.0,34.14,34.14,34.12,34.14,207298.0
2021-05-03 14:40:00,34.14,34.18,34.12,34.18,124997.0,34.14,34.18,34.12,34.18,124997.0
2021-05-03 14:50:00,34.18,34.18,34.14,34.14,174380.5,34.18,34.18,34.14,34.14,174380.5
2021-05-03 15:00:00,34.16,34.16,34.14,34.14,163153.0,34.16,34.16,34.14,34.14,163153.0
2021-05-03 15:10:00,34.14,34.16,34.12,34.14,270261.0,34.14,34.16,34.12,34.14,270261.0
2021-05-03 15:20:00,34.14,34.14,34.12,34.14,88145.0,34.14,34.14,34.12,34.14,88145.0
2021-05-03 15:30:00,34.14,34.14,34.12,34.14,200981.0,34.14,34.14,34.12,34.14,200981.0
2021-05-03 15:40:00,34.14,34.14,34.12,34.14,57287.5,34.14,34.14,34.12,34.14,57287.5
2021-05-03 15:50:00,34.14,34.14,34.12,34.14,179548.0,34.14,34.14,34.12,34.14,179548.0
2021-05-04 09:30:00,34.12,34.14,34.08,34.1,689672.5,34.12,34.14,34.08,34.1,689672.5
2021-05-04 09:40:00,34.08,34.16,34.06,34.14,368725.0,34.08,34.16,34.06,34.14,368725.0
2021-05-04 09:50:00,34.16,34.2,34.14,34.2,547699.0,34.16,34.2,34.14,34.2,547699.0
2021-05-04 10:00:00,34.2,34.28,34.18,34.24,557704.0,34.2,34.28,34.18,34.24,557704.0
2021-05-04 10:10:00,34.24,34.26,34.14,34.16,696830.0,34.24,34.26,34.14,34.16,696830.0
2021-05-04 10:20:00,34.14,34.2,34.14,34.18,290655.0,34.14,34.2,34.14,34.18,290655.0
2021-05-04 10:30:00,34.18,34.18,34.1,34.1,244493.0,34.18,34.18,34.1,34.1,244493.0
2021-05-04 10:40:00,34.1,34.18,34.1,34.18,469406.5,34.1,34.18,34.1,34.18,469406.5
2021-05-04 10:50:00,34.18,34.2,34.16,34.2,303642.0,34.18,34.2,34.16,34.2,303642.0
2021-05-04 11:00:00,34.2,34.2,34.16,34.18,338922.5,34.2,34.2,34.16,34.18,338922.5
2021-05-04 11:10:00,34.2,34.2,33.8,33.98,1645549.0,34.2,34.2,33.8,33.98,1645549.0
2021-05-04 11:20:00,33.96,34.02,33.92,34.0,463068.0,33.96,34.02,33.92,34.0,463068.0
2021-05-04 11:30:00,34.0,34.0,33.94,33.96,294681.5,34.0,34.0,33.94,33.96,294681.5
2021-05-04 11:40:00,33.96,33.98,33.84,33.9,356478.5,33.96,33.98,33.84,33.9,356478.5
2021-05-04 11:50:00,33.88,33.9,33.8,33.82,494637.0,33.88,33.9,33.8,33.82,494637.0
2021-05-04 12:00:00,33.82,33.86,33.72,33.86,779058.5,33.82,33.86,33.72,33.86,779058.5
2021-05-04 12:10:00,33.86,33.88,33.8,33.82,539890.5,33.86,33.88,33.8,33.82,539890.5
2021-05-04 12:20:00,33.82,33.86,33.8,33.82,107864.5,33.82,33.86,33.8,33.82,107864.5
2021-05-04 12:30:00,33.82,33.84,33.76,33.82,280825.5,33.82,33.84,33.76,33.82,280825.5
2021-05-04 12:40:00,33.82,33.84,33.8,33.82,92601.0,33.82,33.84,33.8,33.82,92601.0
2021-05-04 12:50:00,33.82,33.86,33.82,33.82,100298.0,33.82,33.86,33.82,33.82,100298.0
2021-05-04 13:00:00,33.84,33.88,33.82,33.88,91668.5,33.84,33.88,33.82,33.88,91668.5
2021-05-04 13:10:00,33.86,33.88,33.84,33.88,141618.0,33.86,33.88,33.84,33.88,141618.0
2021-05-04 13:20:00,33.88,33.88,33.84,33.86,62230.0,33.88,33.88,33.84,33.86,62230.0
2021-05-04 13:30:00,33.84,33.88,33.82,33.86,193482.0,33.84,33.88,33.82,33.86,193482.0
2021-05-04 13:40:00,33.84,33.92,33.84,33.9,571017.5,33.84,33.92,33.84,33.9,571017.5
2021-05-04 13:50:00,33.9,33.9,33.86,33.88,80185.0,33.9,33.9,33.86,33.88,80185.0
2021-05-04 14:00:00,33.9,33.92,33.88,33.9,67443.5,33.9,33.92,33.88,33.9,67443.5
2021-05-04 14:10:00,33.9,33.9,33.88,33.9,312341.5,33.9,33.9,33.88,33.9,312341.5
2021-05-04 14:20:00,33.9,33.9,33.88,33.9,91778.0,33.9,33.9,33.88,33.9,91778.0
2021-05-04 14:30:00,33.9,33.9,33.88,33.9,77606.5,33.9,33.9,33.88,33.9,77606.5
2021-05-04 14:40:00,33.9,33.9,33.88,33.88,56778.5,33.9,33.9,33.88,33.88,56778.5
2021-05-04 14:50:00,33.9,33.9,33.86,33.86,153995.0,33.9,33.9,33.86,33.86,153995.0
2021-05-04 15:00:00,33.86,33.86,33.84,33.84,125060.0,33.86,33.86,33.84,33.84,125060.0
2021-05-04 15:10:00,33.86,33.86,33.84,33.86,54039.5,33.86,33.86,33.84,33.86,54039.5
2021-05-04 15:20:00,33.86,33.86,33.84,33.86,50565.5,33.86,33.86,33.84,33.86,50565.5
2021-05-04 15:30:00,33.86,33.86,33.84,33.86,53310.5,33.86,33.86,33.84,33.86,53310.5
2021-05-04 15:40:00,33.86,33.86,33.84,33.86,68976.5,33.86,33.86,33.84,33.86,68976.5
2021-05-04 15:50:00,33.86,33.88,33.84,33.88,148068.0,33.86,33.88,33.84,33.88,148068.0
2021-05-05 09:30:00,33.9,33.98,33.88,33.94,611319.0,33.9,33.98,33.88,33.94,611319.0
2021-05-05 09:40:00,33.96,33.98,33.9,33.9,733656.0,33.96,33.98,33.9,33.9,733656.0
2021-05-05 09:50:00,33.9,33.94,33.88,33.92,358165.0,33.9,33.94,33.88,33.92,358165.0
2021-05-05 10:00:00,33.94,33.98,33.94,33.96,509130.0,33.94,33.98,33.94,33.96,509130.0
2021-05-05 10:10:00,33.96,33.98,33.9,33.92,317152.0,33.96,33.98,33.9,33.92,317152.0
2021-05-05 10:20:00,33.92,33.96,33.9,33.92,198904.5,33.92,33.96,33.9,33.92,198904.5
2021-05-05 10:30:00,33.9,33.94,33.9,33.92,213389.0,33.9,33.94,33.9,33.92,213389.0
2021-05-05 10:40:00,33.92,33.98,33.9,33.98,189945.5,33.92,33.98,33.9,33.98,189945.5
2021-05-05 10:50:00,33.98,34.02,33.96,33.96,286436.0,33.98,34.02,33.96,33.96,286436.0
2021-05-05 11:00:00,33.96,34.0,33.94,33.98,266546.5,33.96,34.0,33.94,33.98,266546.5
2021-05-05 11:10:00,33.98,33.98,33.94,33.94,243240.0,33.98,33.98,33.94,33.94,243240.0
2021-05-05 11:20:00,33.96,33.96,33.92,33.96,80740.5,33.96,33.96,33.92,33.96,80740.5
2021-05-05 11:30:00,33.96,33.98,33.94,33.94,125786.5,33.96,33.98,33.94,33.94,125786.5
2021-05-05 11:40:00,33.96,33.98,33.94,33.96,283081.0,33.96,33.98,33.94,33.96,283081.0
2021-05-05 11:50:00,33.96,33.98,33.94,33.98,312910.0,33.96,33.98,33.94,33.98,312910.0
2021-05-05 12:00:00,34.0,34.02,33.98,34.0,119149.5,34.0,34.02,33.98,34.0,119149.5
2021-05-05 12:10:00,34.0,34.02,33.96,33.98,249879.0,34.0,34.02,33.96,33.98,249879.0
2021-05-05 12:20:00,33.96,33.98,33.94,33.96,278648.5,33.96,33.98,33.94,33.96,278648.5
2021-05-05 12:30:00,33.96,33.96,33.94,33.96,54944.5,33.96,33.96,33.94,33.96,54944.5
2021-05-05 12:40:00,33.96,33.98,33.94,33.98,61590.0,33.96,33.98,33.94,33.98,61590.0
2021-05-05 12:50:00,33.98,34.0,33.96,34.0,235249.0,33.98,34.0,33.96,34.0,235249.0
2021-05-05 13:00:00,33.98,34.0,33.98,33.98,16724.5,33.98,34.0,33.98,33.98,16724.5
2021-05-05 13:10:00,34.0,34.0,33.96,33.98,145926.0,34.0,34.0,33.96,33.98,145926.0
2021-05-05 13:20:00,33.96,34.0,33.96,34.0,61364.5,33.96,34.0,33.96,34.0,61364.5
2021-05-05 13:30:00,34.0,34.02,33.98,34.0,106373.0,34.0,34.02,33.98,34.0,106373.0
2021-05-05 13:40:00,34.02,34.02,33.98,34.0,132450.0,34.02,34.02,33.98,34.0,132450.0
2021-05-05 13:50:00,34.0,34.02,33.98,34.0,251984.5,34.0,34.02,33.98,34.0,251984.5
2021-05-05 14:00:00,34.0,34.0,33.96,33.96,207201.0,34.0,34.0,33.96,33.96,207201.0
2021-05-05 14:10:00,33.96,34.0,33.96,34.0,167152.5,33.96,34.0,33.96,34.0,167152.5
2021-05-05 14:20:00,33.98,34.0,33.98,34.0,31146.5,33.98,34.0,33.98,34.0,31146.5
2021-05-05 14:30:00,34.0,34.0,33.96,33.98,189066.0,34.0,34.0,33.96,33.98,189066.0
2021-05-05 14:40:00,33.96,34.0,33.96,34.0,141604.5,33.96,34.0,33.96,34.0,141604.5
2021-05-05 14:50:00,34.0,34.02,33.98,34.0,77931.0,34.0,34.02,33.98,34.0,77931.0
2021-05-05 15:00:00,34.0,34.02,33.98,34.0,207049.0,34.0,34.02,33.98,34.0,207049.0
2021-05-05 15:10:00,34.0,34.02,33.98,34.0,110117.5,34.0,34.02,33.98,34.0,110117.5
2021-05-05 15:20:00,34.0,34.02,33.98,34.02,241720.5,34.0,34.02,33.98,34.02,241720.5
2021-05-05 15:30:00,34.02,34.02,34.0,34.02,29495.5,34.02,34.02,34.0,34.02,29495.5
2021-05-05 15:40:00,34.0,34.02,33.98,34.02,165336.0,34.0,34.02,33.98,34.02,165336.0
2021-05-05 15:50:00,34.02,34.04,34.0,34.04,480325.5,34.02,34.04,34.0,34.04,480325.5
2021-05-06 09:30:00,34.16,34.44,34.16,34.42,1445182.0,34.16,34.44,34.16,34.42,1445182.0
2021-05-06 09:40:00,34.42,34.48,34.4,34.48,714807.5,34.42,34.48,34.4,34.48,714807.5
2021-05-06 09:50:00,34.5,34.54,34.48,34.52,597696.0,34.5,34.54,34.48,34.52,597696.0
2021-05-06 10:00:00,34.54,34.56,34.48,34.5,384338.5,34.54,34.56,34.48,34.5,384338.5
2021-05-06 10:10:00,34.5,34.56,34.48,34.48,560471.5,34.5,34.56,34.48,34.48,560471.5
2021-05-06 10:20:00,34.5,34.56,34.48,34.52,315295.5,34.5,34.56,34.48,34.52,315295.5
2021-05-06 10:30:00,34.52,34.56,34.5,34.54,708959.0,34.52,34.56,34.5,34.54,708959.0
2021-05-06 10:40:00,34.54,34.56,34.52,34.56,696095.5,34.54,34.56,34.52,34.56,696095.5
2021-05-06 10:50:00,34.56,34.6,34.54,34.6,763486.0,34.56,34.6,34.54,34.6,763486.0
2021-05-06 11:00:00,34.58,34.6,34.54,34.58,230085.0,34.58,34.6,34.54,34.58,230085.0
2021-05-06 11:10:00,34.58,34.58,34.54,34.56,150084.5,34.58,34.58,34.54,34.56,150084.5
2021-05-06 11:20:00,34.58,34.64,34.56,34.62,379463.5,34.58,34.64,34.56,34.62,379463.5
2021-05-06 11:30:00,34.62,34.64,34.56,34.6,329924.0,34.62,34.64,34.56,34.6,329924.0
2021-05-06 11:40:00,34.6,34.62,34.54,34.56,263960.5,34.6,34.62,34.54,34.56,263960.5
2021-05-06 11:50:00,34.56,34.58,34.54,34.56,228858.0,34.56,34.58,34.54,34.56,228858.0
2021-05-06 12:00:00,34.58,34.6,34.56,34.6,148321.0,34.58,34.6,34.56,34.6,148321.0
2021-05-06 12:10:00,34.6,34.62,34.58,34.6,226884.0,34.6,34.62,34.58,34.6,226884.0
2021-05-06 12:20:00,34.6,34.62,34.58,34.6,176216.0,34.6,34.62,34.58,34.6,176216.0
2021-05-06 12:30:00,34.58,34.6,34.56,34.58,122601.0,34.58,34.6,34.56,34.58,122601.0
2021-05-06 12:40:00,34.56,34.6,34.56,34.6,108422.5,34.56,34.6,34.56,34.6,108422.5
2021-05-06 12:50:00,34.6,34.6,34.58,34.6,55164.0,34.6,34.6,34.58,34.6,55164.0
2021-05-06 13:00:00,34.6,34.6,34.58,34.6,75462.0,34.6,34.6,34.58,34.6,75462.0
2021-05-06 13:10:00,34.6,34.6,34.56,34.58,145795.5,34.6,34.6,34.56,34.58,145795.5
2021-05-06 13:20:00,34.58,34.6,34.56,34.6,412559.5,34.58,34.6,34.56,34.6,412559.5
2021-05-06 13:30:00,34.58,34.6,34.56,34.58,149151.0,34.58,34.6,34.56,34.58,149151.0
2021-05-06 13:40:00,34.58,34.6,34.56,34.6,147821.5,34.58,34.6,34.56,34.6,147821.5
2021-05-06 13:50:00,34.6,34.6,34.56,34.58,148050.0,34.6,34.6,34.56,34.58,148050.0
2021-05-06 14:00:00,34.58,34.6,34.56,34.58,153597.0,34.58,34.6,34.56,34.58,153597.0
2021-05-06 14:10:00,34.6,34.6,34.54,34.56,252099.0,34.6,34.6,34.54,34.56,252099.0
2021-05-06 14:20:00,34.56,34.56,34.54,34.56,38044.0,34.56,34.56,34.54,34.56,38044.0
2021-05-06 14:30:00,34.56,34.58,34.54,34.58,114608.5,34.56,34.58,34.54,34.58,114608.5
2021-05-06 14:40:00,34.58,34.58,34.56,34.58,47464.0,34.58,34.58,34.56,34.58,47464.0
2021-05-06 14:50:00,34.58,34.58,34.54,34.56,207407.0,34.58,34.58,34.54,34.56,207407.0
2021-05-06 15:00:00,34.56,34.58,34.54,34.56,155000.0,34.56,34.58,34.54,34.56,155000.0
2021-05-06 15:10:00,34.56,34.58,34.54,34.56,170750.0,34.56,34.58,34.54,34.56,170750.0
2021-05-06 15:20:00,34.56,34.56,34.54,34.56,104146.0,34.56,34.56,34.54,34.56,104146.0
2021-05-06 15:30:00,34.56,34.58,34.54,34.58,475988.5,34.56,34.58,34.54,34.58,475988.5
2021-05-06 15:40:00,34.58,34.58,34.56,34.56,126274.0,34.58,34.58,34.56,34.56,126274.0
2021-05-06 15:50:00,34.58,34.6,34.56,34.58,284302.0,34.58,34.6,34.56,34.58,284302.0
2021-05-07 09:30:00,34.88,34.92,34.78,34.88,863060.0,34.88,34.92,34.78,34.88,863060.0
2021-05-07 09:40:00,34.9,34.98,34.8,34.96,612968.5,34.9,34.98,34.8,34.96,612968.5
2021-05-07 09:50:00,34.98,35.04,34.94,35.02,430885.5,34.98,35.04,34.94,35.02,430885.5
2021-05-07 10:00:00,35.04,35.04,34.98,35.02,458779.5,35.04,35.04,34.98,35.02,458779.5
2021-05-07 10:10:00,35.02,35.06,35.0,35.02,366780.5,35.02,35.06,35.0,35.02,366780.5
2021-05-07 10:20:00,35.02,35.1,34.98,34.98,1344001.5,35.02,35.1,34.98,34.98,1344001.5
2021-05-07 10:30:00,34.98,35.0,34.92,34.92,214968.5,34.98,35.0,34.92,34.92,214968.5
2021-05-07 10:40:00,34.92,34.94,34.84,34.88,845245.5,34.92,34.94,34.84,34.88,845245.5
2021-05-07 10:50:00,34.86,34.92,34.84,34.92,443875.0,34.86,34.92,34.84,34.92,443875.0
2021-05-07 11:00:00,34.9,34.96,34.88,34.96,358297.5,34.9,34.96,34.88,34.96,358297.5
2021-05-07 11:10:00,34.96,34.96,34.92,34.92,153283.0,34.96,34.96,34.92,34.92,153283.0
2021-05-07 11:20:00,34.92,34.98,34.9,34.92,335991.0,34.92,34.98,34.9,34.92,335991.0
2021-05-07 11:30:00,34.92,34.96,34.9,34.96,240367.5,34.92,34.96,34.9,34.96,240367.5
2021-05-07 11:40:00,34.94,34.98,34.94,34.98,112526.5,34.94,34.98,34.94,34.98,112526.5
2021-05-07 11:50:00,34.96,35.0,34.96,34.96,178943.5,34.96,35.0,34.96,34.96,178943.5
2021-05-07 12:00:00,34.96,34.98,34.9,34.9,237821.0,34.96,34.98,34.9,34.9,237821.0
2021-05-07 12:10:00,34.92,34.92,34.88,34.9,474642.0,34.92,34.92,34.88,34.9,474642.0
2021-05-07 12:20:00,34.9,34.92,34.86,34.86,92403.5,34.9,34.92,34.86,34.86,92403.5
2021-05-07 12:30:00,34.86,34.88,34.84,34.88,172354.5,34.86,34.88,34.84,34.88,172354.5
2021-05-07 12:40:00,34.86,34.88,34.86,34.88,60650.0,34.86,34.88,34.86,34.88,60650.0
2021-05-07 12:50:00,34.88,34.92,34.88,34.92,119706.5,34.88,34.92,34.88,34.92,119706.5
2021-05-07 13:00:00,34.92,34.92,34.88,34.92,101143.5,34.92,34.92,34.88,34.92,101143.5
2021-05-07 13:10:00,34.9,34.92,34.88,34.9,84119.0,34.9,34.92,34.88,34.9,84119.0
2021-05-07 13:20:00,34.9,34.9,34.84,34.86,482056.5,34.9,34.9,34.84,34.86,482056.5
2021-05-07 13:30:00,34.86,34.88,34.84,34.88,211027.0,34.86,34.88,34.84,34.88,211027.0
2021-05-07 13:40:00,34.88,34.9,34.86,34.88,140900.0,34.88,34.9,34.86,34.88,140900.0
2021-05-07 13:50:00,34.9,34.9,34.86,34.88,197157.0,34.9,34.9,34.86,34.88,197157.0
2021-05-07 14:00:00,34.88,34.88,34.86,34.88,92575.0,34.88,34.88,34.86,34.88,92575.0
2021-05-07 14:10:00,34.88,34.9,34.86,34.9,195497.5,34.88,34.9,34.86,34.9,195497.5
2021-05-07 14:20:00,34.9,34.9,34.88,34.9,140057.5,34.9,34.9,34.88,34.9,140057.5
2021-05-07 14:30:00,34.9,34.9,34.86,34.88,100719.0,34.9,34.9,34.86,34.88,100719.0
2021-05-07 14:40:00,34.88,34.88,34.86,34.88,96627.5,34.88,34.88,34.86,34.88,96627.5
2021-05-07 14:50:00,34.88,34.88,34.86,34.88,51274.5,34.88,34.88,34.86,34.88,51274.5
2021-05-07 15:00:00,34.88,34.88,34.86,34.88,43354.5,34.88,34.88,34.86,34.88,43354.5
2021-05-07 15:10:00,34.88,34.88,34.86,34.88,35058.5,34.88,34.88,34.86,34.88,35058.5
2021-05-07 15:20:00,34.88,34.9,34.86,34.9,87163.0,34.88,34.9,34.86,34.9,87163.0
2021-05-07 15:30:00,34.9,34.9,34.88,34.9,208747.0,34.9,34.9,34.88,34.9,208747.0
2021-05-07 15:40:00,34.9,34.9,34.88,34.9,222752.5,34.9,34.9,34.88,34.9,222752.5
2021-05-07 15:50:00,34.9,34.9,34.88,34.9,126232.5,34.9,34.9,34.88,34.9,126232.5
2021-05-10 09:30:00,35.16,35.16,35.06,35.08,391379.5,35.16,35.16,35.06,35.08,391379.5
2021-05-10 09:40:00,35.06,35.12,35.06,35.1,362742.0,35.06,35.12,35.06,35.1,362742.0
2021-05-10 09:50:00,35.1,35.12,35.0,35.06,484452.0,35.1,35.12,35.0,35.06,484452.0
2021-05-10 10:00:00,35.06,35.1,34.98,35.06,486129.0,35.06,35.1,34.98,35.06,486129.0
2021-05-10 10:10:00,35.08,35.12,35.04,35.1,355830.0,35.08,35.12,35.04,35.1,355830.0
2021-05-10 10:20:00,35.1,35.1,35.04,35.06,246653.5,35.1,35.1,35.04,35.06,246653.5
2021-05-10 10:30:00,35.06,35.08,35.02,35.06,541464.0,35.06,35.08,35.02,35.06,541464.0
2021-05-10 10:40:00,35.04,35.08,35.0,35.06,660254.0,35.04,35.08,35.0,35.06,660254.0
2021-05-10 10:50:00,35.06,35.08,34.98,35.04,629353.5,35.06,35.08,34.98,35.04,629353.5
2021-05-10 11:00:00,35.04,35.04,34.96,35.0,349542.0,35.04,35.04,34.96,35.0,349542.0
2021-05-10 11:10:00,35.0,35.06,34.98,35.04,211509.0,35.0,35.06,34.98,35.04,211509.0
2021-05-10 11:20:00,35.02,35.06,35.0,35.06,140174.5,35.02,35.06,35.0,35.06,140174.5
2021-05-10 11:30:00,35.06,35.06,35.04,35.04,124684.0,35.06,35.06,35.04,35.04,124684.0
2021-05-10 11:40:00,35.06,35.08,35.04,35.06,162448.5,35.06,35.08,35.04,35.06,162448.5
2021-05-10 11:50:00,35.08,35.08,35.06,35.08,31778.5,35.08,35.08,35.06,35.08,31778.5
2021-05-10 12:00:00,35.08,35.08,35.06,35.08,229854.0,35.08,35.08,35.06,35.08,229854.0
2021-05-10 12:10:00,35.08,35.08,35.04,35.04,249026.5,35.08,35.08,35.04,35.04,249026.5
2021-05-10 12:20:00,35.04,35.06,35.02,35.04,186174.5,35.04,35.06,35.02,35.04,186174.5
2021-05-10 12:30:00,35.02,35.04,35.0,35.0,89470.0,35.02,35.04,35.0,35.0,89470.0
2021-05-10 12:40:00,35.0,35.02,34.98,35.02,217994.0,35.0,35.02,34.98,35.02,217994.0
2021-05-10 12:50:00,35.0,35.02,35.0,35.02,35309.5,35.0,35.02,35.0,35.02,35309.5
2021-05-10 13:00:00,35.02,35.02,34.98,34.98,61354.0,35.02,35.02,34.98,34.98,61354.0
2021-05-10 13:10:00,34.98,35.0,34.96,35.0,454869.0,34.98,35.0,34.96,35.0,454869.0
2021-05-10 13:20:00,34.98,35.0,34.96,35.0,182301.5,34.98,35.0,34.96,35.0,182301.5
2021-05-10 13:30:00,35.0,35.0,34.98,34.98,71282.0,35.0,35.0,34.98,34.98,71282.0
2021-05-10 13:40:00,34.98,35.0,34.96,34.98,165735.5,34.98,35.0,34.96,34.98,165735.5
2021-05-10 13:50:00,34.98,35.0,34.98,35.0,61960.0,34.98,35.0,34.98,35.0,61960.0
2021-05-10 14:00:00,34.98,35.02,34.98,35.0,222111.0,34.98,35.02,34.98,35.0,222111.0
2021-05-10 14:10:00,35.0,35.02,34.98,35.0,301127.0,35.0,35.02,34.98,35.0,301127.0
2021-05-10 14:20:00,35.0,35.02,34.98,35.02,182884.0,35.0,35.02,34.98,35.02,182884.0
2021-05-10 14:30:00,35.02,35.02,34.98,34.98,168106.0,35.02,35.02,34.98,34.98,168106.0
2021-05-10 14:40:00,34.98,35.0,34.94,34.94,128757.5,34.98,35.0,34.94,34.94,128757.5
2021-05-10 14:50:00,34.96,34.98,34.94,34.96,77024.5,34.96,34.98,34.94,34.96,77024.5
2021-05-10 15:00:00,34.98,35.0,34.94,35.0,104695.0,34.98,35.0,34.94,35.0,104695.0
2021-05-10 15:10:00,35.0,35.0,34.98,35.0,37384.5,35.0,35.0,34.98,35.0,37384.5
2021-05-10 15:20:00,35.0,35.0,34.98,35.0,53009.0,35.0,35.0,34.98,35.0,53009.0
2021-05-10 15:30:00,35.0,35.02,34.98,35.0,142945.5,35.0,35.02,34.98,35.0,142945.5
2021-05-10 15:40:00,35.02,35.04,35.0,35.04,311892.0,35.02,35.04,35.0,35.04,311892.0
2021-05-10 15:50:00,35.04,35.04,35.0,35.04,316461.0,35.04,35.04,35.0,35.04,316461.0
2021-05-11 09:30:00,34.72,34.76,34.64,34.72,1315579.0,34.72,34.76,34.64,34.72,1315579.0
2021-05-11 09:40:00,34.72,34.78,34.7,34.74,846713.5,34.72,34.78,34.7,34.74,846713.5
2021-05-11 09:50:00,34.74,34.88,34.74,34.84,557810.5,34.74,34.88,34.74,34.84,557810.5
2021-05-11 10:00:00,34.86,34.88,34.8,34.88,678356.0,34.86,34.88,34.8,34.88,678356.0
2021-05-11 10:10:00,34.86,34.92,34.86,34.9,518402.5,34.86,34.92,34.86,34.9,518402.5
2021-05-11 10:20:00,34.9,34.92,34.88,34.92,303158.5,34.9,34.92,34.88,34.92,303158.5
2021-05-11 10:30:00,34.92,34.92,34.8,34.82,768796.5,34.92,34.92,34.8,34.82,768796.5
2021-05-11 10:40:00,34.8,34.86,34.8,34.86,441082.0,34.8,34.86,34.8,34.86,441082.0
2021-05-11 10:50:00,34.86,34.9,34.82,34.86,348048.0,34.86,34.9,34.82,34.86,348048.0
2021-05-11 11:00:00,34.86,34.88,34.82,34.86,408982.0,34.86,34.88,34.82,34.86,408982.0
2021-05-11 11:10:00,34.86,34.9,34.82,34.9,468487.0,34.86,34.9,34.82,34.9,468487.0
2021-05-11 11:20:00,34.9,34.9,34.88,34.88,42821.5,34.9,34.9,34.88,34.88,42821.5
2021-05-11 11:30:00,34.88,34.94,34.88,34.92,190434.0,34.88,34.94,34.88,34.92,190434.0
2021-05-11 11:40:00,34.92,34.94,34.88,34.92,318927.5,34.92,34.94,34.88,34.92,318927.5
2021-05-11 11:50:00,34.92,34.94,34.9,34.92,120175.5,34.92,34.94,34.9,34.92,120175.5
2021-05-11 12:00:00,34.92,34.98,34.92,34.98,372564.0,34.92,34.98,34.92,34.98,372564.0
2021-05-11 12:10:00,34.96,34.98,34.94,34.98,132688.5,34.96,34.98,34.94,34.98,132688.5
2021-05-11 12:20:00,34.98,34.98,34.94,34.96,96064.5,34.98,34.98,34.94,34.96,96064.5
2021-05-11 12:30:00,34.96,34.98,34.94,34.98,299834.0,34.96,34.98,34.94,34.98,299834.0
2021-05-11 12:40:00,34.96,34.98,34.94,34.94,70658.0,34.96,34.98,34.94,34.94,70658.0
2021-05-11 12:50:00,34.96,34.96,34.94,34.96,35661.0,34.96,34.96,34.94,34.96,35661.0
2021-05-11 13:00:00,34.96,34.98,34.94,34.94,47144.0,34.96,34.98,34.94,34.94,47144.0
2021-05-11 13:10:00,34.96,34.96,34.94,34.94,84151.5,34.96,34.96,34.94,34.94,84151.5
2021-05-11 13:20:00,34.96,34.98,34.94,34.98,154289.5,34.96,34.98,34.94,34.98,154289.5
2021-05-11 13:30:00,34.98,34.98,34.94,34.96,294063.0,34.98,34.98,34.94,34.96,294063.0
2021-05-11 13:40:00,34.96,34.98,34.94,34.96,162051.5,34.96,34.98,34.94,34.96,162051.5
2021-05-11 13:50:00,34.98,34.98,34.96,34.96,58209.5,34.98,34.98,34.96,34.96,58209.5
2021-05-11 14:00:00,34.96,34.98,34.94,34.94,144641.0,34.96,34.98,34.94,34.94,144641.0
2021-05-11 14:10:00,34.96,34.96,34.94,34.96,22900.5,34.96,34.96,34.94,34.96,22900.5
2021-05-11 14:20:00,34.96,34.98,34.94,34.96,101873.5,34.96,34.98,34.94,34.96,101873.5
2021-05-11 14:30:00,34.96,34.98,34.96,34.96,67992.5,34.96,34.98,34.96,34.96,67992.5
2021-05-11 14:40:00,34.96,34.98,34.94,34.96,235316.0,34.96,34.98,34.94,34.96,235316.0
2021-05-11 14:50:00,34.96,34.98,34.96,34.96,92732.5,34.96,34.98,34.96,34.96,92732.5
2021-05-11 15:00:00,34.98,34.98,34.96,34.98,83104.0,34.98,34.98,34.96,34.98,83104.0
2021-05-11 15:10:00,34.98,35.0,34.96,35.0,142522.5,34.98,35.0,34.96,35.0,142522.5
2021-05-11 15:20:00,35.0,35.0,34.98,35.0,38651.0,35.0,35.0,34.98,35.0,38651.0
2021-05-11 15:30:00,35.0,35.0,34.98,35.0,46903.0,35.0,35.0,34.98,35.0,46903.0
2021-05-11 15:40:00,35.0,35.02,34.98,35.02,230767.0,35.0,35.02,34.98,35.02,230767.0
2021-05-11 15:50:00,35.0,35.02,35.0,35.02,233572.5,35.0,35.02,35.0,35.02,233572.5
2021-05-12 09:30:00,34.86,34.94,34.86,34.92,690567.5,34.86,34.94,34.86,34.92,690567.5
2021-05-12 09:40:00,34.92,34.96,34.88,34.9,503136.0,34.92,34.96,34.88,34.9,503136.0
2021-05-12 09:50:00,34.9,34.94,34.88,34.94,313595.5,34.9,34.94,34.88,34.94,313595.5
2021-05-12 10:00:00,34.92,34.94,34.84,34.88,572580.5,34.92,34.94,34.84,34.88,572580.5
2021-05-12 10:10:00,34.9,34.9,34.82,34.9,660214.0,34.9,34.9,34.82,34.9,660214.0
2021-05-12 10:20:00,34.88,34.92,34.86,34.88,291662.5,34.88,34.92,34.86,34.88,291662.5
2021-05-12 10:30:00,34.86,34.88,34.72,34.8,1013256.0,34.86,34.88,34.72,34.8,1013256.0
2021-05-12 10:40:00,34.78,34.8,34.74,34.76,503825.0,34.78,34.8,34.74,34.76,503825.0
2021-05-12 10:50:00,34.74,34.8,34.72,34.8,488624.5,34.74,34.8,34.72,34.8,488624.5
2021-05-12 11:00:00,34.8,34.82,34.72,34.76,451263.0,34.8,34.82,34.72,34.76,451263.0
2021-05-12 11:10:00,34.74,34.78,34.72,34.76,199858.5,34.74,34.78,34.72,34.76,199858.5
2021-05-12 11:20:00,34.74,34.76,34.7,34.74,377174.5,34.74,34.76,34.7,34.74,377174.5
2021-05-12 11:30:00,34.74,34.76,34.68,34.76,780399.5,34.74,34.76,34.68,34.76,780399.5
2021-05-12 11:40:00,34.74,34.76,34.72,34.74,359522.5,34.74,34.76,34.72,34.74,359522.5
2021-05-12 11:50:00,34.74,34.76,34.7,34.76,320004.5,34.74,34.76,34.7,34.76,320004.5
2021-05-12 12:00:00,34.74,34.76,34.7,34.72,160820.0,34.74,34.76,34.7,34.72,160820.0
2021-05-12 12:10:00,34.72,34.74,34.64,34.72,785390.0,34.72,34.74,34.64,34.72,785390.0
2021-05-12 12:20:00,34.72,34.76,34.7,34.74,351205.5,34.72,34.76,34.7,34.74,351205.5
2021-05-12 12:30:00,34.72,34.74,34.7,34.7,76110.5,34.72,34.74,34.7,34.7,76110.5
2021-05-12 12:40:00,34.72,34.72,34.68,34.7,344052.0,34.72,34.72,34.68,34.7,344052.0
2021-05-12 12:50:00,34.7,34.72,34.66,34.68,373807.5,34.7,34.72,34.66,34.68,373807.5
2021-05-12 13:00:00,34.68,34.78,34.66,34.72,703476.0,34.68,34.78,34.66,34.72,703476.0
2021-05-12 13:10:00,34.72,34.74,34.68,34.7,277289.5,34.72,34.74,34.68,34.7,277289.5
2021-05-12 13:20:00,34.7,34.74,34.68,34.72,168110.0,34.7,34.74,34.68,34.72,168110.0
2021-05-12 13:30:00,34.74,34.78,34.72,34.76,410604.0,34.74,34.78,34.72,34.76,410604.0
2021-05-12 13:40:00,34.76,34.76,34.72,34.72,160164.5,34.76,34.76,34.72,34.72,160164.5
2021-05-12 13:50:00,34.74,34.74,34.7,34.72,76593.0,34.74,34.74,34.7,34.72,76593.0
2021-05-12 14:00:00,34.72,34.72,34.68,34.7,83261.0,34.72,34.72,34.68,34.7,83261.0
2021-05-12 14:10:00,34.7,34.72,34.68,34.7,177579.0,34.7,34.72,34.68,34.7,177579.0
2021-05-12 14:20:00,34.7,34.72,34.68,34.7,377799.0,34.7,34.72,34.68,34.7,377799.0
2021-05-12 14:30:00,34.7,34.72,34.66,34.72,361546.5,34.7,34.72,34.66,34.72,361546.5
2021-05-12 14:40:00,34.72,34.72,34.68,34.7,160314.0,34.72,34.72,34.68,34.7,160314.0
2021-05-12 14:50:00,34.7,34.72,34.68,34.7,318889.0,34.7,34.72,34.68,34.7,318889.0
2021-05-12 15:00:00,34.68,34.7,34.66,34.68,245536.0,34.68,34.7,34.66,34.68,245536.0
2021-05-12 15:10:00,34.7,34.7,34.66,34.68,222633.0,34.7,34.7,34.66,34.68,222633.0
2021-05-12 15:20:00,34.7,34.7,34.66,34.66,95285.5,34.7,34.7,34.66,34.66,95285.5
2021-05-12 15:30:00,34.68,34.68,34.64,34.68,176749.5,34.68,34.68,34.64,34.68,176749.5
2021-05-12 15:40:00,34.68,34.68,34.66,34.68,82310.0,34.68,34.68,34.66,34.68,82310.0
2021-05-12 15:50:00,34.68,34.7,34.66,34.66,164741.0,34.68,34.7,34.66,34.66,164741.0
2021-05-13 09:30:00,34.64,34.72,34.62,34.66,480046.5,34.64,34.72,34.62,34.66,480046.5
2021-05-13 09:40:00,34.68,34.68,34.62,34.64,509859.0,34.68,34.68,34.62,34.64,509859.0
2021-05-13 09:50:00,34.66,34.72,34.64,34.7,565959.0,34.66,34.72,34.64,34.7,565959.0
2021-05-13 10:00:00,34.72,34.74,34.66,34.68,837160.5,34.72,34.74,34.66,34.68,837160.5
2021-05-13 10:10:00,34.68,34.74,34.66,34.72,727965.5,34.68,34.74,34.66,34.72,727965.5
2021-05-13 10:20:00,34.72,34.74,34.68,34.7,136412.5,34.72,34.74,34.68,34.7,136412.5
2021-05-13 10:30:00,34.7,34.72,34.68,34.7,101822.5,34.7,34.72,34.68,34.7,101822.5
2021-05-13 10:40:00,34.68,34.82,34.68,34.82,493605.0,34.68,34.82,34.68,34.82,493605.0
2021-05-13 10:50:00,34.8,34.82,34.74,34.76,251039.0,34.8,34.82,34.74,34.76,251039.0
2021-05-13 11:00:00,34.76,34.78,34.74,34.76,155543.0,34.76,34.78,34.74,34.76,155543.0
2021-05-13 11:10:00,34.76,34.76,34.7,34.72,156117.0,34.76,34.76,34.7,34.72,156117.0
2021-05-13 11:20:00,34.72,34.74,34.7,34.72,265418.5,34.72,34.74,34.7,34.72,265418.5
2021-05-13 11:30:00,34.72,34.78,34.72,34.78,128792.5,34.72,34.78,34.72,34.78,128792.5
2021-05-13 11:40:00,34.78,34.78,34.76,34.78,27041.5,34.78,34.78,34.76,34.78,27041.5
2021-05-13 11:50:00,34.78,34.78,34.76,34.78,62711.0,34.78,34.78,34.76,34.78,62711.0
2021-05-13 12:00:00,34.78,34.8,34.76,34.8,206433.0,34.78,34.8,34.76,34.8,206433.0
2021-05-13 12:10:00,34.78,34.8,34.76,34.78,354430.5,34.78,34.8,34.76,34.78,354430.5
2021-05-13 12:20:00,34.78,34.8,34.76,34.78,163418.0,34.78,34.8,34.76,34.78,163418.0
2021-05-13 12:30:00,34.8,34.82,34.78,34.78,148651.0,34.8,34.82,34.78,34.78,148651.0
2021-05-13 12:40:00,34.78,34.84,34.78,34.84,97891.0,34.78,34.84,34.78,34.84,97891.0
2021-05-13 12:50:00,34.82,34.84,34.78,34.8,207783.5,34.82,34.84,34.78,34.8,207783.5
2021-05-13 13:00:00,34.78,34.8,34.74,34.78,405000.0,34.78,34.8,34.74,34.78,405000.0
2021-05-13 13:10:00,34.78,34.8,34.72,34.74,153507.5,34.78,34.8,34.72,34.74,153507.5
2021-05-13 13:20:00,34.74,34.76,34.7,34.76,221126.5,34.74,34.76,34.7,34.76,221126.5
2021-05-13 13:30:00,34.76,34.76,34.72,34.74,125972.5,34.76,34.76,34.72,34.74,125972.5
2021-05-13 13:40:00,34.76,34.76,34.7,34.72,148635.0,34.76,34.76,34.7,34.72,148635.0
2021-05-13 13:50:00,34.72,34.74,34.7,34.72,274880.0,34.72,34.74,34.7,34.72,274880.0
2021-05-13 14:00:00,34.7,34.78,34.7,34.78,149933.5,34.7,34.78,34.7,34.78,149933.5
2021-05-13 14:10:00,34.78,34.78,34.74,34.76,208479.0,34.78,34.78,34.74,34.76,208479.0
2021-05-13 14:20:00,34.78,34.78,34.76,34.76,109060.5,34.78,34.78,34.76,34.76,109060.5
2021-05-13 14:30:00,34.78,34.8,34.76,34.8,77227.0,34.78,34.8,34.76,34.8,77227.0
2021-05-13 14:40:00,34.78,34.8,34.76,34.78,281698.5,34.78,34.8,34.76,34.78,281698.5
2021-05-13 14:50:00,34.78,34.8,34.76,34.78,186368.0,34.78,34.8,34.76,34.78,186368.0
2021-05-13 15:00:00,34.78,34.8,34.76,34.76,124808.0,34.78,34.8,34.76,34.76,124808.0
2021-05-13 15:10:00,34.78,34.8,34.76,34.8,45146.0,34.78,34.8,34.76,34.8,45146.0
2021-05-13 15:20:00,34.8,34.82,34.78,34.82,111612.0,34.8,34.82,34.78,34.82,111612.0
2021-05-13 15:30:00,34.82,34.82,34.8,34.82,103524.0,34.82,34.82,34.8,34.82,103524.0
2021-05-13 15:40:00,34.82,34.82,34.8,34.82,46662.5,34.82,34.82,34.8,34.82,46662.5
2021-05-13 15:50:00,34.8,34.84,34.8,34.8,334914.0,34.8,34.84,34.8,34.8,334914.0
2021-05-14 09:30:00,35.0,35.08,34.98,35.06,518735.5,35.0,35.08,34.98,35.06,518735.5
2021-05-14 09:40:00,35.06,35.08,35.02,35.06,381222.0,35.06,35.08,35.02,35.06,381222.0
2021-05-14 09:50:00,35.08,35.08,35.02,35.02,92093.0,35.08,35.08,35.02,35.02,92093.0
2021-05-14 10:00:00,35.04,35.04,34.96,35.0,384654.5,35.04,35.04,34.96,35.0,384654.5
2021-05-14 10:10:00,35.0,35.06,34.98,35.04,219046.5,35.0,35.06,34.98,35.04,219046.5
2021-05-14 10:20:00,35.02,35.04,34.98,35.0,260939.5,35.02,35.04,34.98,35.0,260939.5
2021-05-14 10:30:00,35.0,35.02,34.96,34.98,195009.0,35.0,35.02,34.96,34.98,195009.0
2021-05-14 10:40:00,34.98,35.0,34.94,34.98,456983.5,34.98,35.0,34.94,34.98,456983.5
2021-05-14 10:50:00,34.96,35.02,34.96,35.02,134885.5,34.96,35.02,34.96,35.02,134885.5
2021-05-14 11:00:00,35.02,35.02,35.0,35.02,247450.0,35.02,35.02,35.0,35.02,247450.0
2021-05-14 11:10:00,35.02,35.02,34.98,34.98,104510.5,35.02,35.02,34.98,34.98,104510.5
2021-05-14 11:20:00,35.0,35.04,34.98,35.04,175740.0,35.0,35.04,34.98,35.04,175740.0
2021-05-14 11:30:00,35.04,35.04,35.02,35.02,49002.0,35.04,35.04,35.02,35.02,49002.0
2021-05-14 11:40:00,35.04,35.06,35.02,35.04,111170.0,35.04,35.06,35.02,35.04,111170.0
2021-05-14 11:50:00,35.06,35.06,35.04,35.04,44648.0,35.06,35.06,35.04,35.04,44648.0
2021-05-14 12:00:00,35.06,35.08,35.04,35.04,324191.0,35.06,35.08,35.04,35.04,324191.0
2021-05-14 12:10:00,35.04,35.06,35.02,35.02,32804.5,35.04,35.06,35.02,35.02,32804.5
2021-05-14 12:20:00,35.04,35.04,35.02,35.04,22011.0,35.04,35.04,35.02,35.04,22011.0
2021-05-14 12:30:00,35.04,35.04,35.0,35.02,79622.0,35.04,35.04,35.0,35.02,79622.0
2021-05-14 12:40:00,35.02,35.04,35.0,35.02,241193.0,35.02,35.04,35.0,35.02,241193.0
2021-05-14 12:50:00,35.02,35.04,35.02,35.04,68469.0,35.02,35.04,35.02,35.04,68469.0
2021-05-14 13:00:00,35.04,35.06,35.02,35.02,95651.0,35.04,35.06,35.02,35.02,95651.0
2021-05-14 13:10:00,35.04,35.04,35.02,35.04,65029.0,35.04,35.04,35.02,35.04,65029.0
2021-05-14 13:20:00,35.02,35.04,35.0,35.0,181976.5,35.02,35.04,35.0,35.0,181976.5
2021-05-14 13:30:00,35.02,35.02,35.0,35.02,146223.0,35.02,35.02,35.0,35.02,146223.0
2021-05-14 13:40:00,35.02,35.04,35.0,35.02,81558.0,35.02,35.04,35.0,35.02,81558.0
2021-05-14 13:50:00,35.04,35.06,35.02,35.06,238553.5,35.04,35.06,35.02,35.06,238553.5
2021-05-14 14:00:00,35.04,35.06,35.04,35.04,66218.0,35.04,35.06,35.04,35.04,66218.0
2021-05-14 14:10:00,35.06,35.08,35.04,35.06,99513.5,35.06,35.08,35.04,35.06,99513.5
2021-05-14 14:20:00,35.08,35.1,35.06,35.08,183110.0,35.08,35.1,35.06,35.08,183110.0
2021-05-14 14:30:00,35.08,35.1,35.06,35.08,177782.5,35.08,35.1,35.06,35.08,177782.5
2021-05-14 14:40:00,35.08,35.1,35.06,35.06,103484.0,35.08,35.1,35.06,35.06,103484.0
2021-05-14 14:50:00,35.08,35.1,35.06,35.1,103681.0,35.08,35.1,35.06,35.1,103681.0
2021-05-14 15:00:00,35.1,35.1,35.08,35.1,67023.5,35.1,35.1,35.08,35.1,67023.5
2021-05-14 15:10:00,35.1,35.12,35.08,35.1,144364.5,35.1,35.12,35.08,35.1,144364.5
2021-05-14 15:20:00,35.12,35.12,35.1,35.1,101646.5,35.12,35.12,35.1,35.1,101646.5
2021-05-14 15:30:00,35.12,35.12,35.1,35.1,180086.5,35.12,35.12,35.1,35.1,180086.5
2021-05-14 15:40:00,35.1,35.12,35.1,35.1,230261.0,35.1,35.12,35.1,35.1,230261.0
2021-05-14 15:50:00,35.1,35.14,35.1,35.14,855560.0,35.1,35.14,35.1,35.14,855560.0
2021-05-17 09:30:00,35.24,35.32,35.24,35.32,325509.5,35.24,35.32,35.24,35.32,325509.5
2021-05-17 09:40:00,35.32,35.34,35.28,35.32,409292.5,35.32,35.34,35.28,35.32,409292.5
2021-05-17 09:50:00,35.32,35.38,35.28,35.32,360801.5,35.32,35.38,35.28,35.32,360801.5
2021-05-17 10:00:00,35.32,35.34,35.3,35.32,257952.5,35.32,35.34,35.3,35.32,257952.5
2021-05-17 10:10:00,35.34,35.42,35.32,35.42,363862.5,35.34,35.42,35.32,35.42,363862.5
2021-05-17 10:20:00,35.4,35.46,35.4,35.44,352238.5,35.4,35.46,35.4,35.44,352238.5
2021-05-17 10:30:00,35.44,35.48,35.4,35.46,248070.0,35.44,35.48,35.4,35.46,248070.0
2021-05-17 10:40:00,35.46,35.48,35.44,35.46,232753.0,35.46,35.48,35.44,35.46,232753.0
2021-05-17 10:50:00,35.48,35.54,35.46,35.52,533301.0,35.48,35.54,35.46,35.52,533301.0
2021-05-17 11:00:00,35.52,35.54,35.48,35.5,520369.0,35.52,35.54,35.48,35.5,520369.0
2021-05-17 11:10:00,35.52,35.54,35.48,35.54,133646.0,35.52,35.54,35.48,35.54,133646.0
2021-05-17 11:20:00,35.54,35.54,35.52,35.54,47735.0,35.54,35.54,35.52,35.54,47735.0
2021-05-17 11:30:00,35.54,35.56,35.52,35.54,279309.5,35.54,35.56,35.52,35.54,279309.5
2021-05-17 11:40:00,35.54,35.56,35.52,35.56,268527.5,35.54,35.56,35.52,35.56,268527.5
2021-05-17 11:50:00,35.56,35.58,35.54,35.54,393758.0,35.56,35.58,35.54,35.54,393758.0
2021-05-17 12:00:00,35.54,35.56,35.54,35.56,121380.5,35.54,35.56,35.54,35.56,121380.5
2021-05-17 12:10:00,35.56,35.56,35.52,35.56,228312.0,35.56,35.56,35.52,35.56,228312.0
2021-05-17 12:20:00,35.56,35.58,35.54,35.58,137059.0,35.56,35.58,35.54,35.58,137059.0
2021-05-17 12:30:00,35.56,35.58,35.54,35.58,319175.5,35.56,35.58,35.54,35.58,319175.5
2021-05-17 12:40:00,35.58,35.58,35.56,35.56,29177.5,35.58,35.58,35.56,35.56,29177.5
2021-05-17 12:50:00,35.58,35.6,35.56,35.6,204760.5,35.58,35.6,35.56,35.6,204760.5
2021-05-17 13:00:00,35.6,35.6,35.58,35.6,88616.5,35.6,35.6,35.58,35.6,88616.5
2021-05-17 13:10:00,35.6,35.6,35.56,35.56,177614.5,35.6,35.6,35.56,35.56,177614.5
2021-05-17 13:20:00,35.56,35.58,35.56,35.58,136218.0,35.56,35.58,35.56,35.58,136218.0
2021-05-17 13:30:00,35.58,35.6,35.56,35.6,187734.5,35.58,35.6,35.56,35.6,187734.5
2021-05-17 13:40:00,35.58,35.6,35.56,35.56,197210.5,35.58,35.6,35.56,35.56,197210.5
2021-05-17 13:50:00,35.58,35.58,35.56,35.58,87249.5,35.58,35.58,35.56,35.58,87249.5
2021-05-17 14:00:00,35.58,35.6,35.56,35.6,206986.0,35.58,35.6,35.56,35.6,206986.0
2021-05-17 14:10:00,35.6,35.6,35.56,35.58,188082.0,35.6,35.6,35.56,35.58,188082.0
2021-05-17 14:20:00,35.58,35.58,35.54,35.56,126151.5,35.58,35.58,35.54,35.56,126151.5
2021-05-17 14:30:00,35.56,35.58,35.54,35.58,183697.0,35.56,35.58,35.54,35.58,183697.0
2021-05-17 14:40:00,35.56,35.58,35.54,35.56,80757.0,35.56,35.58,35.54,35.56,80757.0
2021-05-17 14:50:00,35.56,35.56,35.54,35.56,118610.0,35.56,35.56,35.54,35.56,118610.0
2021-05-17 15:00:00,35.56,35.58,35.54,35.54,194423.5,35.56,35.58,35.54,35.54,194423.5
2021-05-17 15:10:00,35.56,35.56,35.54,35.56,154139.5,35.56,35.56,35.54,35.56,154139.5
2021-05-17 15:20:00,35.56,35.56,35.54,35.56,44763.0,35.56,35.56,35.54,35.56,44763.0
2021-05-17 15:30:00,35.56,35.56,35.54,35.56,93835.0,35.56,35.56,35.54,35.56,93835.0
2021-05-17 15:40:00,35.56,35.56,35.54,35.54,141847.0,35.56,35.56,35.54,35.54,141847.0
2021-05-17 15:50:00,35.56,35.56,35.54,35.56,168213.5,35.56,35.56,35.54,35.56,168213.5
2021-05-18 09:30:00,35.62,35.64,35.56,35.62,966774.0,35.62,35.64,35.56,35.62,966774.0
2021-05-18 09:40:00,35.62,35.64,35.54,35.58,338880.5,35.62,35.64,35.54,35.58,338880.5
2021-05-18 09:50:00,35.58,35.6,35.5,35.5,625740.5,35.58,35.6,35.5,35.5,625740.5
2021-05-18 10:00:00,35.52,35.56,35.48,35.52,701681.0,35.52,35.56,35.48,35.52,701681.0
2021-05-18 10:10:00,35.5,35.54,35.5,35.52,244910.5,35.5,35.54,35.5,35.52,244910.5
2021-05-18 10:20:00,35.52,35.56,35.5,35.52,194413.5,35.52,35.56,35.5,35.52,194413.5
2021-05-18 10:30:00,35.52,35.56,35.5,35.54,209597.5,35.52,35.56,35.5,35.54,209597.5
2021-05-18 10:40:00,35.56,35.58,35.52,35.56,190066.0,35.56,35.58,35.52,35.56,190066.0
2021-05-18 10:50:00,35.56,35.6,35.54,35.56,112662.0,35.56,35.6,35.54,35.56,112662.0
2021-05-18 11:00:00,35.58,35.58,35.54,35.58,166477.5,35.58,35.58,35.54,35.58,166477.5
2021-05-18 11:10:00,35.56,35.6,35.56,35.6,92113.5,35.56,35.6,35.56,35.6,92113.5
2021-05-18 11:20:00,35.58,35.6,35.58,35.58,129664.0,35.58,35.6,35.58,35.58,129664.0
2021-05-18 11:30:00,35.6,35.6,35.54,35.56,249656.0,35.6,35.6,35.54,35.56,249656.0
2021-05-18 11:40:00,35.58,35.58,35.54,35.56,98990.0,35.58,35.58,35.54,35.56,98990.0
2021-05-18 11:50:00,35.54,35.56,35.52,35.52,71139.0,35.54,35.56,35.52,35.52,71139.0
2021-05-18 12:00:00,35.54,35.56,35.5,35.54,322708.5,35.54,35.56,35.5,35.54,322708.5
2021-05-18 12:10:00,35.54,35.56,35.52,35.54,84646.5,35.54,35.56,35.52,35.54,84646.5
2021-05-18 12:20:00,35.56,35.56,35.54,35.56,51631.5,35.56,35.56,35.54,35.56,51631.5
2021-05-18 12:30:00,35.56,35.56,35.54,35.54,44451.0,35.56,35.56,35.54,35.54,44451.0
2021-05-18 12:40:00,35.56,35.56,35.54,35.56,179827.5,35.56,35.56,35.54,35.56,179827.5
2021-05-18 12:50:00,35.56,35.58,35.54,35.56,88281.5,35.56,35.58,35.54,35.56,88281.5
2021-05-18 13:00:00,35.58,35.58,35.56,35.58,33861.0,35.58,35.58,35.56,35.58,33861.0
2021-05-18 13:10:00,35.58,35.58,35.56,35.58,33467.5,35.58,35.58,35.56,35.58,33467.5
2021-05-18 13:20:00,35.58,35.58,35.56,35.58,76586.0,35.58,35.58,35.56,35.58,76586.0
2021-05-18 13:30:00,35.58,35.6,35.56,35.6,249148.5,35.58,35.6,35.56,35.6,249148.5
2021-05-18 13:40:00,35.58,35.6,35.58,35.6,54409.5,35.58,35.6,35.58,35.6,54409.5
2021-05-18 13:50:00,35.58,35.6,35.58,35.6,104031.5,35.58,35.6,35.58,35.6,104031.5
2021-05-18 14:00:00,35.6,35.6,35.58,35.58,42869.5,35.6,35.6,35.58,35.58,42869.5
2021-05-18 14:10:00,35.58,35.6,35.58,35.6,50997.0,35.58,35.6,35.58,35.6,50997.0
2021-05-18 14:20:00,35.6,35.62,35.58,35.6,55587.5,35.6,35.62,35.58,35.6,55587.5
2021-05-18 14:30:00,35.62,35.62,35.6,35.6,30476.5,35.62,35.62,35.6,35.6,30476.5
2021-05-18 14:40:00,35.62,35.62,35.6,35.6,102228.0,35.62,35.62,35.6,35.6,102228.0
2021-05-18 14:50:00,35.6,35.62,35.6,35.6,51969.5,35.6,35.62,35.6,35.6,51969.5
2021-05-18 15:00:00,35.6,35.62,35.6,35.6,34558.0,35.6,35.62,35.6,35.6,34558.0
2021-05-18 15:10:00,35.6,35.62,35.6,35.62,35416.5,35.6,35.62,35.6,35.62,35416.5
2021-05-18 15:20:00,35.62,35.62,35.6,35.6,116145.0,35.62,35.62,35.6,35.6,116145.0
2021-05-18 15:30:00,35.6,35.62,35.6,35.62,128013.5,35.6,35.62,35.6,35.62,128013.5
2021-05-18 15:40:00,35.6,35.64,35.6,35.6,601590.0,35.6,35.64,35.6,35.6,601590.0
2021-05-18 15:50:00,35.62,35.62,35.6,35.62,169506.5,35.62,35.62,35.6,35.62,169506.5
2021-05-19 09:30:00,35.64,35.88,35.62,35.86,2005405.5,35.64,35.88,35.62,35.86,2005405.5
2021-05-19 09:40:00,35.86,35.98,35.82,35.92,781789.5,35.86,35.98,35.82,35.92,781789.5
2021-05-19 09:50:00,35.94,36.0,35.88,35.98,819783.5,35.94,36.0,35.88,35.98,819783.5
2021-05-19 10:00:00,35.98,36.0,35.86,35.88,572266.0,35.98,36.0,35.86,35.88,572266.0
2021-05-19 10:10:00,35.9,35.92,35.86,35.9,424907.5,35.9,35.92,35.86,35.9,424907.5
2021-05-19 10:20:00,35.88,35.9,35.76,35.86,592583.5,35.88,35.9,35.76,35.86,592583.5
2021-05-19 10:30:00,35.86,35.9,35.82,35.84,434556.5,35.86,35.9,35.82,35.84,434556.5
2021-05-19 10:40:00,35.82,35.88,35.78,35.84,384281.0,35.82,35.88,35.78,35.84,384281.0
2021-05-19 10:50:00,35.84,35.9,35.84,35.88,454265.5,35.84,35.9,35.84,35.88,454265.5
2021-05-19 11:00:00,35.88,35.92,35.84,35.9,424419.5,35.88,35.92,35.84,35.9,424419.5
2021-05-19 11:10:00,35.9,35.92,35.86,35.88,363127.0,35.9,35.92,35.86,35.88,363127.0
2021-05-19 11:20:00,35.88,35.9,35.86,35.88,329507.0,35.88,35.9,35.86,35.88,329507.0
2021-05-19 11:30:00,35.88,35.9,35.86,35.9,349053.0,35.88,35.9,35.86,35.9,349053.0
2021-05-19 11:40:00,35.9,35.92,35.88,35.9,362896.5,35.9,35.92,35.88,35.9,362896.5
2021-05-19 11:50:00,35.9,35.92,35.88,35.92,285700.0,35.9,35.92,35.88,35.92,285700.0
2021-05-19 12:00:00,35.92,35.92,35.88,35.9,277416.5,35.92,35.92,35.88,35.9,277416.5
2021-05-19 12:10:00,35.9,35.92,35.86,35.88,190602.5,35.9,35.92,35.86,35.88,190602.5
2021-05-19 12:20:00,35.9,35.9,35.86,35.88,219141.0,35.9,35.9,35.86,35.88,219141.0
2021-05-19 12:30:00,35.88,35.88,35.84,35.86,220196.0,35.88,35.88,35.84,35.86,220196.0
2021-05-19 12:40:00,35.86,35.86,35.8,35.82,106421.0,35.86,35.86,35.8,35.82,106421.0
2021-05-19 12:50:00,35.84,35.86,35.82,35.84,208941.0,35.84,35.86,35.82,35.84,208941.0
2021-05-19 13:00:00,35.86,35.86,35.82,35.84,152670.0,35.86,35.86,35.82,35.84,152670.0
2021-05-19 13:10:00,35.84,35.86,35.82,35.82,150945.0,35.84,35.86,35.82,35.82,150945.0
2021-05-19 13:20:00,35.84,35.84,35.78,35.82,220174.0,35.84,35.84,35.78,35.82,220174.0
2021-05-19 13:30:00,35.84,35.84,35.8,35.82,41432.5,35.84,35.84,35.8,35.82,41432.5
2021-05-19 13:40:00,35.82,35.84,35.8,35.82,114384.0,35.82,35.84,35.8,35.82,114384.0
2021-05-19 13:50:00,35.8,35.84,35.8,35.82,164555.0,35.8,35.84,35.8,35.82,164555.0
2021-05-19 14:00:00,35.82,35.86,35.66,35.66,471957.0,35.82,35.86,35.66,35.66,471957.0
2021-05-19 14:10:00,35.66,35.66,35.54,35.6,440958.5,35.66,35.66,35.54,35.6,440958.5
2021-05-19 14:20:00,35.58,35.7,35.56,35.64,388148.0,35.58,35.7,35.56,35.64,388148.0
2021-05-19 14:30:00,35.64,35.68,35.56,35.58,344967.5,35.64,35.68,35.56,35.58,344967.5
2021-05-19 14:40:00,35.58,35.6,35.5,35.54,343366.5,35.58,35.6,35.5,35.54,343366.5
2021-05-19 14:50:00,35.54,35.56,35.48,35.5,238792.5,35.54,35.56,35.48,35.5,238792.5
2021-05-19 15:00:00,35.5,35.52,35.46,35.52,606669.0,35.5,35.52,35.46,35.52,606669.0
2021-05-19 15:10:00,35.5,35.58,35.5,35.56,410184.5,35.5,35.58,35.5,35.56,410184.5
2021-05-19 15:20:00,35.58,35.6,35.56,35.6,48135.0,35.58,35.6,35.56,35.6,48135.0
2021-05-19 15:30:00,35.6,35.6,35.58,35.58,139028.5,35.6,35.6,35.58,35.58,139028.5
2021-05-19 15:40:00,35.6,35.64,35.58,35.62,168898.0,35.6,35.64,35.58,35.62,168898.0
2021-05-19 15:50:00,35.62,35.66,35.62,35.64,213889.0,35.62,35.66,35.62,35.64,213889.0
2021-05-20 09:30:00,35.68,35.72,35.62,35.7,629531.5,35.68,35.72,35.62,35.7,629531.5
2021-05-20 09:40:00,35.7,35.76,35.68,35.76,805947.0,35.7,35.76,35.68,35.76,805947.0
2021-05-20 09:50:00,35.74,35.8,35.74,35.76,577299.5,35.74,35.8,35.74,35.76,577299.5
2021-05-20 10:00:00,35.76,35.8,35.74,35.78,516246.5,35.76,35.8,35.74,35.78,516246.5
2021-05-20 10:10:00,35.78,35.84,35.74,35.76,536704.5,35.78,35.84,35.74,35.76,536704.5
2021-05-20 10:20:00,35.78,35.8,35.74,35.76,386516.0,35.78,35.8,35.74,35.76,386516.0
2021-05-20 10:30:00,35.74,35.78,35.74,35.76,675059.5,35.74,35.78,35.74,35.76,675059.5
2021-05-20 10:40:00,35.76,35.78,35.74,35.76,109252.0,35.76,35.78,35.74,35.76,109252.0
2021-05-20 10:50:00,35.78,35.8,35.76,35.78,415491.5,35.78,35.8,35.76,35.78,415491.5
2021-05-20 11:00:00,35.78,35.8,35.74,35.78,385833.5,35.78,35.8,35.74,35.78,385833.5
2021-05-20 11:10:00,35.78,35.82,35.78,35.8,271407.0,35.78,35.82,35.78,35.8,271407.0
2021-05-20 11:20:00,35.78,35.8,35.78,35.78,39316.5,35.78,35.8,35.78,35.78,39316.5
2021-05-20 11:30:00,35.78,35.8,35.76,35.78,488636.0,35.78,35.8,35.76,35.78,488636.0
2021-05-20 11:40:00,35.78,35.82,35.78,35.82,103665.5,35.78,35.82,35.78,35.82,103665.5
2021-05-20 11:50:00,35.8,35.82,35.8,35.82,190251.0,35.8,35.82,35.8,35.82,190251.0
2021-05-20 12:00:00,35.82,35.86,35.8,35.8,314174.5,35.82,35.86,35.8,35.8,314174.5
2021-05-20 12:10:00,35.82,35.82,35.78,35.82,226432.5,35.82,35.82,35.78,35.82,226432.5
2021-05-20 12:20:00,35.82,35.84,35.8,35.82,150408.5,35.82,35.84,35.8,35.82,150408.5
2021-05-20 12:30:00,35.82,35.84,35.82,35.82,29438.0,35.82,35.84,35.82,35.82,29438.0
2021-05-20 12:40:00,35.82,35.86,35.82,35.86,270866.5,35.82,35.86,35.82,35.86,270866.5
2021-05-20 12:50:00,35.86,35.9,35.84,35.88,875882.0,35.86,35.9,35.84,35.88,875882.0
2021-05-20 13:00:00,35.88,35.9,35.86,35.88,1438940.5,35.88,35.9,35.86,35.88,1438940.5
2021-05-20 13:10:00,35.88,35.88,35.84,35.84,105995.5,35.88,35.88,35.84,35.84,105995.5
2021-05-20 13:20:00,35.84,35.86,35.84,35.84,57130.0,35.84,35.86,35.84,35.84,57130.0
2021-05-20 13:30:00,35.84,35.86,35.84,35.84,150129.5,35.84,35.86,35.84,35.84,150129.5
2021-05-20 13:40:00,35.86,35.86,35.82,35.82,354776.0,35.86,35.86,35.82,35.82,354776.0
2021-05-20 13:50:00,35.82,35.84,35.74,35.74,388133.0,35.82,35.84,35.74,35.74,388133.0
2021-05-20 14:00:00,35.76,35.76,35.74,35.76,222516.5,35.76,35.76,35.74,35.76,222516.5
2021-05-20 14:10:00,35.76,35.76,35.74,35.74,52818.0,35.76,35.76,35.74,35.74,52818.0
2021-05-20 14:20:00,35.74,35.76,35.72,35.76,129752.0,35.74,35.76,35.72,35.76,129752.0
2021-05-20 14:30:00,35.74,35.76,35.7,35.72,211546.0,35.74,35.76,35.7,35.72,211546.0
2021-05-20 14:40:00,35.72,35.72,35.68,35.72,195851.5,35.72,35.72,35.68,35.72,195851.5
2021-05-20 14:50:00,35.7,35.72,35.68,35.7,150019.5,35.7,35.72,35.68,35.7,150019.5
2021-05-20 15:00:00,35.72,35.72,35.7,35.72,30387.5,35.72,35.72,35.7,35.72,30387.5
2021-05-20 15:10:00,35.72,35.72,35.7,35.72,35036.5,35.72,35.72,35.7,35.72,35036.5
2021-05-20 15:20:00,35.72,35.76,35.7,35.76,177646.0,35.72,35.76,35.7,35.76,177646.0
2021-05-20 15:30:00,35.76,35.76,35.74,35.76,159320.0,35.76,35.76,35.74,35.76,159320.0
2021-05-20 15:40:00,35.76,35.76,35.74,35.76,54511.5,35.76,35.76,35.74,35.76,54511.5
2021-05-20 15:50:00,35.76,35.8,35.74,35.8,307288.5,35.76,35.8,35.74,35.8,307288.5
2021-05-21 09:30:00,35.92,35.98,35.88,35.96,538536.0,35.92,35.98,35.88,35.96,538536.0
2021-05-21 09:40:00,35.96,35.98,35.78,35.78,811098.0,35.96,35.98,35.78,35.78,811098.0
2021-05-21 09:50:00,35.78,35.8,35.72,35.76,798883.5,35.78,35.8,35.72,35.76,798883.5
2021-05-21 10:00:00,35.76,35.8,35.72,35.74,629197.5,35.76,35.8,35.72,35.74,629197.5
2021-05-21 10:10:00,35.74,35.78,35.7,35.78,416075.0,35.74,35.78,35.7,35.78,416075.0
2021-05-21 10:20:00,35.78,35.78,35.74,35.76,213729.0,35.78,35.78,35.74,35.76,213729.0
2021-05-21 10:30:00,35.76,35.78,35.64,35.68,613886.5,35.76,35.78,35.64,35.68,613886.5
2021-05-21 10:40:00,35.66,35.7,35.62,35.64,409442.5,35.66,35.7,35.62,35.64,409442.5
2021-05-21 10:50:00,35.64,35.7,35.64,35.7,546706.5,35.64,35.7,35.64,35.7,546706.5
2021-05-21 11:00:00,35.7,35.72,35.68,35.72,235917.5,35.7,35.72,35.68,35.72,235917.5
2021-05-21 11:10:00,35.72,35.74,35.7,35.72,151458.0,35.72,35.74,35.7,35.72,151458.0
2021-05-21 11:20:00,35.74,35.74,35.7,35.72,82838.5,35.74,35.74,35.7,35.72,82838.5
2021-05-21 11:30:00,35.72,35.76,35.7,35.74,176722.5,35.72,35.76,35.7,35.74,176722.5
2021-05-21 11:40:00,35.74,35.76,35.72,35.76,81495.0,35.74,35.76,35.72,35.76,81495.0
2021-05-21 11:50:00,35.74,35.76,35.7,35.72,255800.0,35.74,35.76,35.7,35.72,255800.0
2021-05-21 12:00:00,35.72,35.76,35.7,35.7,286261.0,35.72,35.76,35.7,35.7,286261.0
2021-05-21 12:10:00,35.7,35.7,35.62,35.68,874858.5,35.7,35.7,35.62,35.68,874858.5
2021-05-21 12:20:00,35.68,35.72,35.66,35.72,153015.0,35.68,35.72,35.66,35.72,153015.0
2021-05-21 12:30:00,35.72,35.72,35.66,35.7,319835.0,35.72,35.72,35.66,35.7,319835.0
2021-05-21 12:40:00,35.68,35.7,35.68,35.7,9782.5,35.68,35.7,35.68,35.7,9782.5
2021-05-21 12:50:00,35.7,35.7,35.64,35.66,312733.0,35.7,35.7,35.64,35.66,312733.0
2021-05-21 13:00:00,35.66,35.72,35.66,35.72,136279.0,35.66,35.72,35.66,35.72,136279.0
2021-05-21 13:10:00,35.72,35.72,35.7,35.72,19405.5,35.72,35.72,35.7,35.72,19405.5
2021-05-21 13:20:00,35.7,35.74,35.7,35.74,107357.0,35.7,35.74,35.7,35.74,107357.0
2021-05-21 13:30:00,35.74,35.78,35.74,35.76,404719.5,35.74,35.78,35.74,35.76,404719.5
2021-05-21 13:40:00,35.76,35.76,35.74,35.74,22233.0,35.76,35.76,35.74,35.74,22233.0
2021-05-21 13:50:00,35.76,35.78,35.74,35.78,65445.0,35.76,35.78,35.74,35.78,65445.0
2021-05-21 14:00:00,35.78,35.78,35.76,35.76,42059.0,35.78,35.78,35.76,35.76,42059.0
2021-05-21 14:10:00,35.78,35.78,35.76,35.78,35718.0,35.78,35.78,35.76,35.78,35718.0
2021-05-21 14:20:00,35.78,35.8,35.76,35.8,71333.0,35.78,35.8,35.76,35.8,71333.0
2021-05-21 14:30:00,35.8,35.8,35.78,35.8,30619.0,35.8,35.8,35.78,35.8,30619.0
2021-05-21 14:40:00,35.78,35.8,35.78,35.78,185301.5,35.78,35.8,35.78,35.78,185301.5
2021-05-21 14:50:00,35.8,35.82,35.78,35.82,118457.0,35.8,35.82,35.78,35.82,118457.0
2021-05-21 15:00:00,35.8,35.84,35.8,35.84,291157.5,35.8,35.84,35.8,35.84,291157.5
2021-05-21 15:10:00,35.84,35.86,35.82,35.84,173723.5,35.84,35.86,35.82,35.84,173723.5
2021-05-21 15:20:00,35.82,35.84,35.82,35.84,47646.5,35.82,35.84,35.82,35.84,47646.5
2021-05-21 15:30:00,35.84,35.84,35.82,35.82,221156.0,35.84,35.84,35.82,35.82,221156.0
2021-05-21 15:40:00,35.84,35.84,35.8,35.8,777702.5,35.84,35.84,35.8,35.8,777702.5
2021-05-21 15:50:00,35.82,35.82,35.8,35.82,1128601.5,35.82,35.82,35.8,35.82,1128601.5
2021-05-24 09:30:00,35.82,35.9,35.78,35.9,772217.0,35.82,35.9,35.78,35.9,772217.0
2021-05-24 09:40:00,35.91,35.93,35.82,35.84,1420451.0,35.91,35.93,35.82,35.84,1420451.0
2021-05-24 09:50:00,35.85,35.87,35.82,35.84,1014669.0,35.85,35.87,35.82,35.84,1014669.0
2021-05-24 10:00:00,35.84,35.84,35.77,35.82,707644.0,35.84,35.84,35.77,35.82,707644.0
2021-05-24 10:10:00,35.82,35.88,35.81,35.88,814233.0,35.82,35.88,35.81,35.88,814233.0
2021-05-24 10:20:00,35.87,35.89,35.85,35.86,663746.0,35.87,35.89,35.85,35.86,663746.0
2021-05-24 10:30:00,35.86,35.88,35.83,35.85,796212.0,35.86,35.88,35.83,35.85,796212.0
2021-05-24 10:40:00,35.85,35.92,35.85,35.91,551382.0,35.85,35.92,35.85,35.91,551382.0
2021-05-24 10:50:00,35.91,35.92,35.88,35.91,172101.0,35.91,35.92,35.88,35.91,172101.0
2021-05-24 11:00:00,35.9,35.92,35.89,35.91,493623.0,35.9,35.92,35.89,35.91,493623.0
2021-05-24 11:10:00,35.91,35.91,35.89,35.91,649777.0,35.91,35.91,35.89,35.91,649777.0
2021-05-24 11:20:00,35.91,35.92,35.89,35.9,410439.0,35.91,35.92,35.89,35.9,410439.0
2021-05-24 11:30:00,35.89,35.9,35.85,35.86,65734.0,35.89,35.9,35.85,35.86,65734.0
2021-05-24 11:40:00,35.86,35.88,35.85,35.86,181337.0,35.86,35.88,35.85,35.86,181337.0
2021-05-24 11:50:00,35.87,35.91,35.86,35.91,338527.0,35.87,35.91,35.86,35.91,338527.0
2021-05-24 12:00:00,35.9,35.91,35.88,35.88,145281.0,35.9,35.91,35.88,35.88,145281.0
2021-05-24 12:10:00,35.88,35.9,35.87,35.89,234770.0,35.88,35.9,35.87,35.89,234770.0
2021-05-24 12:20:00,35.89,35.9,35.87,35.88,259235.0,35.89,35.9,35.87,35.88,259235.0
2021-05-24 12:30:00,35.88,35.89,35.87,35.89,332665.0,35.88,35.89,35.87,35.89,332665.0
2021-05-24 12:40:00,35.89,35.9,35.88,35.9,95649.0,35.89,35.9,35.88,35.9,95649.0
2021-05-24 12:50:00,35.9,35.9,35.88,35.89,142018.0,35.9,35.9,35.88,35.89,142018.0
2021-05-24 13:00:00,35.88,35.9,35.88,35.88,145399.0,35.88,35.9,35.88,35.88,145399.0
2021-05-24 13:10:00,35.88,35.9,35.88,35.89,40879.0,35.88,35.9,35.88,35.89,40879.0
2021-05-24 13:20:00,35.89,35.91,35.88,35.89,229936.0,35.89,35.91,35.88,35.89,229936.0
2021-05-24 13:30:00,35.89,35.9,35.87,35.87,137083.0,35.89,35.9,35.87,35.87,137083.0
2021-05-24 13:40:00,35.88,35.89,35.87,35.88,43609.0,35.88,35.89,35.87,35.88,43609.0
2021-05-24 13:50:00,35.88,35.89,35.87,35.87,54968.0,35.88,35.89,35.87,35.87,54968.0
2021-05-24 14:00:00,35.87,35.88,35.86,35.88,92280.0,35.87,35.88,35.86,35.88,92280.0
2021-05-24 14:10:00,35.88,35.89,35.87,35.89,117196.0,35.88,35.89,35.87,35.89,117196.0
2021-05-24 14:20:00,35.89,35.89,35.87,35.88,60406.0,35.89,35.89,35.87,35.88,60406.0
2021-05-24 14:30:00,35.88,35.88,35.86,35.87,96434.0,35.88,35.88,35.86,35.87,96434.0
2021-05-24 14:40:00,35.87,35.88,35.86,35.87,85351.0,35.87,35.88,35.86,35.87,85351.0
2021-05-24 14:50:00,35.88,35.88,35.86,35.88,195707.0,35.88,35.88,35.86,35.88,195707.0
2021-05-24 15:00:00,35.87,35.88,35.86,35.87,32614.0,35.87,35.88,35.86,35.87,32614.0
2021-05-24 15:10:00,35.87,35.87,35.86,35.87,133382.0,35.87,35.87,35.86,35.87,133382.0
2021-05-24 15:20:00,35.87,35.87,35.85,35.86,49713.0,35.87,35.87,35.85,35.86,49713.0
2021-05-24 15:30:00,35.85,35.86,35.85,35.86,45473.0,35.85,35.86,35.85,35.86,45473.0
2021-05-24 15:40:00,35.86,35.87,35.85,35.87,65740.0,35.86,35.87,35.85,35.87,65740.0
2021-05-24 15:50:00,35.87,35.88,35.86,35.88,213187.0,35.87,35.88,35.86,35.88,213187.0
2021-05-25 09:30:00,35.84,35.87,35.81,35.83,184541.0,35.84,35.87,35.81,35.83,184541.0
2021-05-25 09:40:00,35.83,35.94,35.82,35.92,212474.0,35.83,35.94,35.82,35.92,212474.0
2021-05-25 09:50:00,35.92,35.93,35.89,35.89,181864.0,35.92,35.93,35.89,35.89,181864.0
2021-05-25 10:00:00,35.9,36.12,35.9,36.05,1440869.0,35.9,36.12,35.9,36.05,1440869.0
2021-05-25 10:10:00,36.06,36.11,36.04,36.07,228505.0,36.06,36.11,36.04,36.07,228505.0
2021-05-25 10:20:00,36.06,36.08,36.03,36.05,151692.0,36.06,36.08,36.03,36.05,151692.0
2021-05-25 10:30:00,36.05,36.05,35.99,35.99,197976.0,36.05,36.05,35.99,35.99,197976.0
2021-05-25 10:40:00,35.99,36.04,35.97,36.03,338876.0,35.99,36.04,35.97,36.03,338876.0
2021-05-25 10:50:00,36.03,36.04,35.99,36.02,195391.0,36.03,36.04,35.99,36.02,195391.0
2021-05-25 11:00:00,36.02,36.04,36.01,36.03,349657.0,36.02,36.04,36.01,36.03,349657.0
2021-05-25 11:10:00,36.04,36.05,36.02,36.03,204384.0,36.04,36.05,36.02,36.03,204384.0
2021-05-25 11:20:00,36.03,36.05,36.02,36.04,154301.0,36.03,36.05,36.02,36.04,154301.0
2021-05-25 11:30:00,36.04,36.07,36.04,36.07,282256.0,36.04,36.07,36.04,36.07,282256.0
2021-05-25 11:40:00,36.07,36.08,36.05,36.05,325033.0,36.07,36.08,36.05,36.05,325033.0
2021-05-25 11:50:00,36.05,36.06,36.04,36.04,227310.0,36.05,36.06,36.04,36.04,227310.0
2021-05-25 12:00:00,36.04,36.06,36.03,36.03,457265.0,36.04,36.06,36.03,36.03,457265.0
2021-05-25 12:10:00,36.03,36.06,36.02,36.05,284907.0,36.03,36.06,36.02,36.05,284907.0
2021-05-25 12:20:00,36.05,36.07,36.05,36.07,166380.0,36.05,36.07,36.05,36.07,166380.0
2021-05-25 12:30:00,36.08,36.08,36.06,36.07,218172.0,36.08,36.08,36.06,36.07,218172.0
2021-05-25 12:40:00,36.08,36.08,36.06,36.08,95150.0,36.08,36.08,36.06,36.08,95150.0
2021-05-25 12:50:00,36.08,36.11,36.08,36.1,180690.0,36.08,36.11,36.08,36.1,180690.0
2021-05-25 13:00:00,36.11,36.14,36.1,36.14,644165.0,36.11,36.14,36.1,36.14,644165.0
2021-05-25 13:10:00,36.14,36.15,36.13,36.14,270944.0,36.14,36.15,36.13,36.14,270944.0
2021-05-25 13:20:00,36.14,36.15,36.13,36.15,35152.0,36.14,36.15,36.13,36.15,35152.0
2021-05-25 13:30:00,36.15,36.17,36.12,36.12,411944.0,36.15,36.17,36.12,36.12,411944.0
2021-05-25 13:40:00,36.13,36.17,36.13,36.17,334923.0,36.13,36.17,36.13,36.17,334923.0
2021-05-25 13:50:00,36.16,36.17,36.15,36.16,234127.0,36.16,36.17,36.15,36.16,234127.0
2021-05-25 14:00:00,36.16,36.18,36.16,36.18,247204.0,36.16,36.18,36.16,36.18,247204.0
2021-05-25 14:10:00,36.18,36.19,36.14,36.16,502205.0,36.18,36.19,36.14,36.16,502205.0
2021-05-25 14:20:00,36.16,36.16,36.14,36.15,124685.0,36.16,36.16,36.14,36.15,124685.0
2021-05-25 14:30:00,36.15,36.16,36.14,36.16,180309.0,36.15,36.16,36.14,36.16,180309.0
2021-05-25 14:40:00,36.16,36.18,36.15,36.18,104196.0,36.16,36.18,36.15,36.18,104196.0
2021-05-25 14:50:00,36.17,36.19,36.17,36.19,140121.0,36.17,36.19,36.17,36.19,140121.0
2021-05-25 15:00:00,36.18,36.19,36.16,36.18,433592.0,36.18,36.19,36.16,36.18,433592.0
2021-05-25 15:10:00,36.18,36.18,36.16,36.16,191842.0,36.18,36.18,36.16,36.16,191842.0
2021-05-25 15:20:00,36.17,36.18,36.16,36.17,126389.0,36.17,36.18,36.16,36.17,126389.0
2021-05-25 15:30:00,36.18,36.19,36.16,36.18,159870.0,36.18,36.19,36.16,36.18,159870.0
2021-05-25 15:40:00,36.18,36.19,36.17,36.18,206384.0,36.18,36.19,36.17,36.18,206384.0
2021-05-25 15:50:00,36.18,36.2,36.16,36.2,524944.0,36.18,36.2,36.16,36.2,524944.0
2021-05-26 09:30:00,36.29,36.33,36.25,36.28,623848.0,36.29,36.33,36.25,36.28,623848.0
2021-05-26 09:40:00,36.27,36.3,36.23,36.28,627850.0,36.27,36.3,36.23,36.28,627850.0
2021-05-26 09:50:00,36.28,36.29,36.17,36.18,758589.0,36.28,36.29,36.17,36.18,758589.0
2021-05-26 10:00:00,36.18,36.27,36.18,36.25,927968.0,36.18,36.27,36.18,36.25,927968.0
2021-05-26 10:10:00,36.24,36.29,36.23,36.29,439370.0,36.24,36.29,36.23,36.29,439370.0
2021-05-26 10:20:00,36.29,36.29,36.25,36.27,694125.0,36.29,36.29,36.25,36.27,694125.0
2021-05-26 10:30:00,36.28,36.29,36.26,36.26,250698.0,36.28,36.29,36.26,36.26,250698.0
2021-05-26 10:40:00,36.27,36.27,36.24,36.25,95842.0,36.27,36.27,36.24,36.25,95842.0
2021-05-26 10:50:00,36.25,36.26,36.19,36.2,507752.0,36.25,36.26,36.19,36.2,507752.0
2021-05-26 11:00:00,36.2,36.26,36.2,36.25,564784.0,36.2,36.26,36.2,36.25,564784.0
2021-05-26 11:10:00,36.25,36.29,36.25,36.28,233134.0,36.25,36.29,36.25,36.28,233134.0
2021-05-26 11:20:00,36.28,36.28,36.24,36.25,176809.0,36.28,36.28,36.24,36.25,176809.0
2021-05-26 11:30:00,36.24,36.27,36.22,36.26,266290.0,36.24,36.27,36.22,36.26,266290.0
2021-05-26 11:40:00,36.27,36.28,36.25,36.25,321852.0,36.27,36.28,36.25,36.25,321852.0
2021-05-26 11:50:00,36.26,36.26,36.23,36.24,241589.0,36.26,36.26,36.23,36.24,241589.0
2021-05-26 12:00:00,36.25,36.27,36.24,36.24,262022.0,36.25,36.27,36.24,36.24,262022.0
2021-05-26 12:10:00,36.24,36.27,36.22,36.26,308345.0,36.24,36.27,36.22,36.26,308345.0
2021-05-26 12:20:00,36.26,36.27,36.24,36.27,35137.0,36.26,36.27,36.24,36.27,35137.0
2021-05-26 12:30:00,36.27,36.27,36.23,36.25,98002.0,36.27,36.27,36.23,36.25,98002.0
2021-05-26 12:40:00,36.24,36.26,36.23,36.26,192406.0,36.24,36.26,36.23,36.26,192406.0
2021-05-26 12:50:00,36.26,36.26,36.23,36.23,218706.0,36.26,36.26,36.23,36.23,218706.0
2021-05-26 13:00:00,36.24,36.25,36.22,36.24,267958.0,36.24,36.25,36.22,36.24,267958.0
2021-05-26 13:10:00,36.24,36.25,36.21,36.21,230279.0,36.24,36.25,36.21,36.21,230279.0
2021-05-26 13:20:00,36.2,36.22,36.19,36.21,417890.0,36.2,36.22,36.19,36.21,417890.0
2021-05-26 13:30:00,36.21,36.22,36.18,36.19,94908.0,36.21,36.22,36.18,36.19,94908.0
2021-05-26 13:40:00,36.19,36.2,36.02,36.05,838855.0,36.19,36.2,36.02,36.05,838855.0
2021-05-26 13:50:00,36.03,36.08,36.02,36.07,471705.0,36.03,36.08,36.02,36.07,471705.0
2021-05-26 14:00:00,36.06,36.08,36.05,36.08,350879.0,36.06,36.08,36.05,36.08,350879.0
2021-05-26 14:10:00,36.08,36.09,36.04,36.05,807928.0,36.08,36.09,36.04,36.05,807928.0
2021-05-26 14:20:00,36.05,36.08,36.04,36.08,222334.0,36.05,36.08,36.04,36.08,222334.0
2021-05-26 14:30:00,36.08,36.09,36.06,36.07,328739.0,36.08,36.09,36.06,36.07,328739.0
2021-05-26 14:40:00,36.07,36.12,36.06,36.11,417722.0,36.07,36.12,36.06,36.11,417722.0
2021-05-26 14:50:00,36.11,36.12,36.09,36.12,145346.0,36.11,36.12,36.09,36.12,145346.0
2021-05-26 15:00:00,36.11,36.12,36.1,36.11,227050.0,36.11,36.12,36.1,36.11,227050.0
2021-05-26 15:10:00,36.11,36.12,36.09,36.1,161787.0,36.11,36.12,36.09,36.1,161787.0
2021-05-26 15:20:00,36.1,36.1,36.09,36.09,135426.0,36.1,36.1,36.09,36.09,135426.0
2021-05-26 15:30:00,36.09,36.1,36.07,36.08,205445.0,36.09,36.1,36.07,36.08,205445.0
2021-05-26 15:40:00,36.09,36.11,36.08,36.11,249189.0,36.09,36.11,36.08,36.11,249189.0
2021-05-26 15:50:00,36.11,36.14,36.1,36.14,280405.0,36.11,36.14,36.1,36.14,280405.0
2021-05-27 09:30:00,36.08,36.08,35.96,36.04,747970.0,36.08,36.08,35.96,36.04,747970.0
2021-05-27 09:40:00,36.03,36.07,36.0,36.02,306543.0,36.03,36.07,36.0,36.02,306543.0
2021-05-27 09:50:00,36.01,36.07,36.01,36.04,87109.0,36.01,36.07,36.01,36.04,87109.0
2021-05-27 10:00:00,36.04,36.1,36.02,36.03,233941.0,36.04,36.1,36.02,36.03,233941.0
2021-05-27 10:10:00,36.03,36.07,36.02,36.05,185319.0,36.03,36.07,36.02,36.05,185319.0
2021-05-27 10:20:00,36.05,36.07,36.02,36.06,148875.0,36.05,36.07,36.02,36.06,148875.0
2021-05-27 10:30:00,36.06,36.07,36.01,36.03,229332.0,36.06,36.07,36.01,36.03,229332.0
2021-05-27 10:40:00,36.04,36.04,35.99,36.02,219184.0,36.04,36.04,35.99,36.02,219184.0
2021-05-27 10:50:00,36.02,36.03,35.97,36.0,246390.0,36.02,36.03,35.97,36.0,246390.0
2021-05-27 11:00:00,35.99,36.06,35.99,36.05,91131.0,35.99,36.06,35.99,36.05,91131.0
2021-05-27 11:10:00,36.05,36.06,36.01,36.04,89581.0,36.05,36.06,36.01,36.04,89581.0
2021-05-27 11:20:00,36.04,36.06,36.03,36.03,130006.0,36.04,36.06,36.03,36.03,130006.0
2021-05-27 11:30:00,36.03,36.05,36.03,36.05,111017.0,36.03,36.05,36.03,36.05,111017.0
2021-05-27 11:40:00,36.05,36.08,36.04,36.06,91837.0,36.05,36.08,36.04,36.06,91837.0
2021-05-27 11:50:00,36.07,36.07,36.04,36.07,120042.0,36.07,36.07,36.04,36.07,120042.0
2021-05-27 12:00:00,36.07,36.07,36.04,36.04,32199.0,36.07,36.07,36.04,36.04,32199.0
2021-05-27 12:10:00,36.04,36.05,36.01,36.03,346988.0,36.04,36.05,36.01,36.03,346988.0
2021-05-27 12:20:00,36.03,36.03,36.0,36.01,104312.0,36.03,36.03,36.0,36.01,104312.0
2021-05-27 12:30:00,36.02,36.04,36.01,36.04,105269.0,36.02,36.04,36.01,36.04,105269.0
2021-05-27 12:40:00,36.04,36.05,36.02,36.02,116869.0,36.04,36.05,36.02,36.02,116869.0
2021-05-27 12:50:00,36.02,36.04,36.02,36.03,470307.0,36.02,36.04,36.02,36.03,470307.0
2021-05-27 13:00:00,36.03,36.08,36.03,36.06,504220.0,36.03,36.08,36.03,36.06,504220.0
2021-05-27 13:10:00,36.06,36.1,36.06,36.09,308562.0,36.06,36.1,36.06,36.09,308562.0
2021-05-27 13:20:00,36.1,36.12,36.08,36.11,235246.0,36.1,36.12,36.08,36.11,235246.0
2021-05-27 13:30:00,36.11,36.14,36.11,36.14,222045.0,36.11,36.14,36.11,36.14,222045.0
2021-05-27 13:40:00,36.13,36.16,36.13,36.13,60488.0,36.13,36.16,36.13,36.13,60488.0
2021-05-27 13:50:00,36.14,36.15,36.12,36.12,191716.0,36.14,36.15,36.12,36.12,191716.0
2021-05-27 14:00:00,36.12,36.14,36.12,36.12,142125.0,36.12,36.14,36.12,36.12,142125.0
2021-05-27 14:10:00,36.12,36.13,36.11,36.11,96525.0,36.12,36.13,36.11,36.11,96525.0
2021-05-27 14:20:00,36.12,36.12,36.11,36.12,109491.0,36.12,36.12,36.11,36.12,109491.0
2021-05-27 14:30:00,36.12,36.13,36.11,36.13,59043.0,36.12,36.13,36.11,36.13,59043.0
2021-05-27 14:40:00,36.13,36.15,36.12,36.14,298274.0,36.13,36.15,36.12,36.14,298274.0
2021-05-27 14:50:00,36.15,36.15,36.14,36.15,39887.0,36.15,36.15,36.14,36.15,39887.0
2021-05-27 15:00:00,36.15,36.16,36.14,36.16,121457.0,36.15,36.16,36.14,36.16,121457.0
2021-05-27 15:10:00,36.15,36.18,36.15,36.15,218634.0,36.15,36.18,36.15,36.15,218634.0
2021-05-27 15:20:00,36.16,36.17,36.14,36.16,587190.0,36.16,36.17,36.14,36.16,587190.0
2021-05-27 15:30:00,36.16,36.16,36.15,36.16,72461.0,36.16,36.16,36.15,36.16,72461.0
2021-05-27 15:40:00,36.16,36.17,36.15,36.16,152573.0,36.16,36.17,36.15,36.16,152573.0
2021-05-27 15:50:00,36.16,36.17,36.14,36.16,328277.0,36.16,36.17,36.14,36.16,328277.0
2021-05-28 09:30:00,36.11,36.2,36.1,36.18,1018910.0,36.11,36.2,36.1,36.18,1018910.0
2021-05-28 09:40:00,36.18,36.2,36.11,36.16,326606.0,36.18,36.2,36.11,36.16,326606.0
2021-05-28 09:50:00,36.16,36.17,36.13,36.16,185065.0,36.16,36.17,36.13,36.16,185065.0
2021-05-28 10:00:00,36.16,36.21,36.14,36.17,358347.0,36.16,36.21,36.14,36.17,358347.0
2021-05-28 10:10:00,36.17,36.19,36.15,36.16,153536.0,36.17,36.19,36.15,36.16,153536.0
2021-05-28 10:20:00,36.16,36.17,36.14,36.15,152887.0,36.16,36.17,36.14,36.15,152887.0
2021-05-28 10:30:00,36.14,36.16,36.12,36.12,242347.0,36.14,36.16,36.12,36.12,242347.0
2021-05-28 10:40:00,36.13,36.13,36.06,36.07,522692.0,36.13,36.13,36.06,36.07,522692.0
2021-05-28 10:50:00,36.06,36.11,36.06,36.09,545944.0,36.06,36.11,36.06,36.09,545944.0
2021-05-28 11:00:00,36.1,36.13,36.09,36.1,398337.0,36.1,36.13,36.09,36.1,398337.0
2021-05-28 11:10:00,36.11,36.11,36.08,36.09,261473.0,36.11,36.11,36.08,36.09,261473.0
2021-05-28 11:20:00,36.08,36.09,36.06,36.09,263298.0,36.08,36.09,36.06,36.09,263298.0
2021-05-28 11:30:00,36.09,36.1,36.06,36.09,348030.0,36.09,36.1,36.06,36.09,348030.0
2021-05-28 11:40:00,36.09,36.11,36.08,36.1,277555.0,36.09,36.11,36.08,36.1,277555.0
2021-05-28 11:50:00,36.1,36.12,36.1,36.11,119806.0,36.1,36.12,36.1,36.11,119806.0
2021-05-28 12:00:00,36.11,36.14,36.1,36.14,139479.0,36.11,36.14,36.1,36.14,139479.0
2021-05-28 12:10:00,36.14,36.16,36.13,36.14,196588.0,36.14,36.16,36.13,36.14,196588.0
2021-05-28 12:20:00,36.15,36.16,36.14,36.16,60446.0,36.15,36.16,36.14,36.16,60446.0
2021-05-28 12:30:00,36.16,36.16,36.13,36.15,181061.0,36.16,36.16,36.13,36.15,181061.0
2021-05-28 12:40:00,36.16,36.19,36.15,36.18,266366.0,36.16,36.19,36.15,36.18,266366.0
2021-05-28 12:50:00,36.18,36.2,36.17,36.19,154005.0,36.18,36.2,36.17,36.19,154005.0
2021-05-28 13:00:00,36.19,36.24,36.19,36.22,365751.0,36.19,36.24,36.19,36.22,365751.0
2021-05-28 13:10:00,36.21,36.22,36.19,36.2,30816.0,36.21,36.22,36.19,36.2,30816.0
2021-05-28 13:20:00,36.2,36.25,36.2,36.25,181375.0,36.2,36.25,36.2,36.25,181375.0
2021-05-28 13:30:00,36.25,36.26,36.23,36.25,129076.0,36.25,36.26,36.23,36.25,129076.0
2021-05-28 13:40:00,36.25,36.26,36.24,36.25,32030.0,36.25,36.26,36.24,36.25,32030.0
2021-05-28 13:50:00,36.25,36.25,36.21,36.24,451111.0,36.25,36.25,36.21,36.24,451111.0
2021-05-28 14:00:00,36.23,36.24,36.19,36.2,119189.0,36.23,36.24,36.19,36.2,119189.0
2021-05-28 14:10:00,36.2,36.21,36.19,36.2,132968.0,36.2,36.21,36.19,36.2,132968.0
2021-05-28 14:20:00,36.2,36.21,36.19,36.2,77041.0,36.2,36.21,36.19,36.2,77041.0
2021-05-28 14:30:00,36.2,36.22,36.19,36.22,293209.0,36.2,36.22,36.19,36.22,293209.0
2021-05-28 14:40:00,36.21,36.23,36.21,36.23,145872.0,36.21,36.23,36.21,36.23,145872.0
2021-05-28 14:50:00,36.22,36.23,36.21,36.23,142961.0,36.22,36.23,36.21,36.23,142961.0
2021-05-28 15:00:00,36.23,36.24,36.22,36.23,69797.0,36.23,36.24,36.22,36.23,69797.0
2021-05-28 15:10:00,36.23,36.25,36.22,36.24,244697.0,36.23,36.25,36.22,36.24,244697.0
2021-05-28 15:20:00,36.24,36.25,36.23,36.25,330957.0,36.24,36.25,36.23,36.25,330957.0
2021-05-28 15:30:00,36.25,36.26,36.24,36.25,97809.0,36.25,36.26,36.24,36.25,97809.0
2021-05-28 15:40:00,36.25,36.28,36.25,36.27,189322.0,36.25,36.28,36.25,36.27,189322.0
2021-05-28 15:50:00,36.27,36.29,36.26,36.26,917149.0,36.27,36.29,36.26,36.26,917149.0
2021-06-01 09:30:00,36.37,36.38,36.31,36.33,924632.0,36.37,36.38,36.31,36.33,924632.0
2021-06-01 09:40:00,36.33,36.34,36.26,36.26,552534.0,36.33,36.34,36.26,36.26,552534.0
2021-06-01 09:50:00,36.26,36.29,36.23,36.26,501844.0,36.26,36.29,36.23,36.26,501844.0
2021-06-01 10:00:00,36.26,36.37,36.13,36.2,1585185.0,36.26,36.37,36.13,36.2,1585185.0
2021-06-01 10:10:00,36.2,36.21,36.13,36.16,467945.0,36.2,36.21,36.13,36.16,467945.0
2021-06-01 10:20:00,36.15,36.22,36.13,36.21,871012.0,36.15,36.22,36.13,36.21,871012.0
2021-06-01 10:30:00,36.2,36.22,36.15,36.15,393671.0,36.2,36.22,36.15,36.15,393671.0
2021-06-01 10:40:00,36.16,36.18,36.05,36.07,507877.0,36.16,36.18,36.05,36.07,507877.0
2021-06-01 10:50:00,36.06,36.11,36.04,36.09,638113.0,36.06,36.11,36.04,36.09,638113.0
2021-06-01 11:00:00,36.09,36.15,36.07,36.14,332271.0,36.09,36.15,36.07,36.14,332271.0
2021-06-01 11:10:00,36.14,36.17,36.14,36.16,841007.0,36.14,36.17,36.14,36.16,841007.0
2021-06-01 11:20:00,36.16,36.19,36.16,36.18,328187.0,36.16,36.19,36.16,36.18,328187.0
2021-06-01 11:30:00,36.17,36.19,36.16,36.18,355912.0,36.17,36.19,36.16,36.18,355912.0
2021-06-01 11:40:00,36.18,36.19,36.14,36.16,294947.0,36.18,36.19,36.14,36.16,294947.0
2021-06-01 11:50:00,36.16,36.19,36.15,36.19,250582.0,36.16,36.19,36.15,36.19,250582.0
2021-06-01 12:00:00,36.19,36.25,36.18,36.24,280063.0,36.19,36.25,36.18,36.24,280063.0
2021-06-01 12:10:00,36.24,36.25,36.23,36.25,262635.0,36.24,36.25,36.23,36.25,262635.0
2021-06-01 12:20:00,36.24,36.26,36.24,36.26,131669.0,36.24,36.26,36.24,36.26,131669.0
2021-06-01 12:30:00,36.26,36.27,36.23,36.23,159644.0,36.26,36.27,36.23,36.23,159644.0
2021-06-01 12:40:00,36.24,36.26,36.23,36.24,224424.0,36.24,36.26,36.23,36.24,224424.0
2021-06-01 12:50:00,36.24,36.26,36.24,36.26,76419.0,36.24,36.26,36.24,36.26,76419.0
2021-06-01 13:00:00,36.25,36.26,36.24,36.25,128294.0,36.25,36.26,36.24,36.25,128294.0
2021-06-01 13:10:00,36.25,36.25,36.24,36.24,57191.0,36.25,36.25,36.24,36.24,57191.0
2021-06-01 13:20:00,36.25,36.26,36.24,36.25,53212.0,36.25,36.26,36.24,36.25,53212.0
2021-06-01 13:30:00,36.24,36.24,36.22,36.24,312150.0,36.24,36.24,36.22,36.24,312150.0
2021-06-01 13:40:00,36.23,36.26,36.23,36.26,18760.0,36.23,36.26,36.23,36.26,18760.0
2021-06-01 13:50:00,36.26,36.27,36.24,36.25,317872.0,36.26,36.27,36.24,36.25,317872.0
2021-06-01 14:00:00,36.25,36.26,36.23,36.24,213057.0,36.25,36.26,36.23,36.24,213057.0
2021-06-01 14:10:00,36.25,36.25,36.24,36.25,254009.0,36.25,36.25,36.24,36.25,254009.0
2021-06-01 14:20:00,36.25,36.25,36.23,36.23,126100.0,36.25,36.25,36.23,36.23,126100.0
2021-06-01 14:30:00,36.24,36.24,36.22,36.23,113754.0,36.24,36.24,36.22,36.23,113754.0
2021-06-01 14:40:00,36.23,36.24,36.22,36.23,146433.0,36.23,36.24,36.22,36.23,146433.0
2021-06-01 14:50:00,36.22,36.23,36.2,36.21,134921.0,36.22,36.23,36.2,36.21,134921.0
2021-06-01 15:00:00,36.21,36.21,36.18,36.19,226558.0,36.21,36.21,36.18,36.19,226558.0
2021-06-01 15:10:00,36.2,36.2,36.18,36.19,247550.0,36.2,36.2,36.18,36.19,247550.0
2021-06-01 15:20:00,36.2,36.2,36.18,36.19,263268.0,36.2,36.2,36.18,36.19,263268.0
2021-06-01 15:30:00,36.2,36.2,36.17,36.19,285337.0,36.2,36.2,36.17,36.19,285337.0
2021-06-01 15:40:00,36.19,36.2,36.17,36.19,245549.0,36.19,36.2,36.17,36.19,245549.0
2021-06-01 15:50:00,36.19,36.2,36.18,36.2,595389.0,36.19,36.2,36.18,36.2,595389.0
2021-06-02 09:30:00,36.27,36.32,36.26,36.32,366811.0,36.27,36.32,36.26,36.32,366811.0
2021-06-02 09:40:00,36.31,36.36,36.31,36.33,358453.0,36.31,36.36,36.31,36.33,358453.0
2021-06-02 09:50:00,36.33,36.33,36.25,36.25,250708.0,36.33,36.33,36.25,36.25,250708.0
2021-06-02 10:00:00,36.25,36.3,36.24,36.29,210718.0,36.25,36.3,36.24,36.29,210718.0
2021-06-02 10:10:00,36.29,36.29,36.26,36.27,279472.0,36.29,36.29,36.26,36.27,279472.0
2021-06-02 10:20:00,36.26,36.29,36.25,36.26,347417.0,36.26,36.29,36.25,36.26,347417.0
2021-06-02 10:30:00,36.27,36.29,36.25,36.27,414007.0,36.27,36.29,36.25,36.27,414007.0
2021-06-02 10:40:00,36.28,36.31,36.26,36.26,350615.0,36.28,36.31,36.26,36.26,350615.0
2021-06-02 10:50:00,36.26,36.26,36.2,36.22,295860.0,36.26,36.26,36.2,36.22,295860.0
2021-06-02 11:00:00,36.22,36.24,36.21,36.22,534432.0,36.22,36.24,36.21,36.22,534432.0
2021-06-02 11:10:00,36.23,36.28,36.23,36.26,423096.0,36.23,36.28,36.23,36.26,423096.0
2021-06-02 11:20:00,36.26,36.28,36.25,36.27,55873.0,36.26,36.28,36.25,36.27,55873.0
2021-06-02 11:30:00,36.27,36.3,36.26,36.3,141526.0,36.27,36.3,36.26,36.3,141526.0
2021-06-02 11:40:00,36.3,36.31,36.29,36.3,309688.0,36.3,36.31,36.29,36.3,309688.0
2021-06-02 11:50:00,36.3,36.31,36.29,36.3,166620.0,36.3,36.31,36.29,36.3,166620.0
2021-06-02 12:00:00,36.3,36.32,36.29,36.31,335380.0,36.3,36.32,36.29,36.31,335380.0
2021-06-02 12:10:00,36.32,36.32,36.3,36.3,78622.0,36.32,36.32,36.3,36.3,78622.0
2021-06-02 12:20:00,36.3,36.32,36.3,36.31,83566.0,36.3,36.32,36.3,36.31,83566.0
2021-06-02 12:30:00,36.3,36.31,36.3,36.3,182390.0,36.3,36.31,36.3,36.3,182390.0
2021-06-02 12:40:00,36.3,36.32,36.3,36.32,239865.0,36.3,36.32,36.3,36.32,239865.0
2021-06-02 12:50:00,36.31,36.32,36.31,36.31,156158.0,36.31,36.32,36.31,36.31,156158.0
2021-06-02 13:00:00,36.32,36.33,36.31,36.32,102854.0,36.32,36.33,36.31,36.32,102854.0
2021-06-02 13:10:00,36.32,36.33,36.3,36.3,79942.0,36.32,36.33,36.3,36.3,79942.0
2021-06-02 13:20:00,36.3,36.34,36.3,36.33,243384.0,36.3,36.34,36.3,36.33,243384.0
2021-06-02 13:30:00,36.33,36.34,36.31,36.32,321565.0,36.33,36.34,36.31,36.32,321565.0
2021-06-02 13:40:00,36.33,36.33,36.31,36.31,97369.0,36.33,36.33,36.31,36.31,97369.0
2021-06-02 13:50:00,36.32,36.33,36.31,36.33,236855.0,36.32,36.33,36.31,36.33,236855.0
2021-06-02 14:00:00,36.33,36.34,36.32,36.33,340857.0,36.33,36.34,36.32,36.33,340857.0
2021-06-02 14:10:00,36.34,36.34,36.32,36.34,91789.0,36.34,36.34,36.32,36.34,91789.0
2021-06-02 14:20:00,36.33,36.34,36.32,36.33,153183.0,36.33,36.34,36.32,36.33,153183.0
2021-06-02 14:30:00,36.32,36.35,36.32,36.34,247253.0,36.32,36.35,36.32,36.34,247253.0
2021-06-02 14:40:00,36.34,36.35,36.33,36.34,94341.0,36.34,36.35,36.33,36.34,94341.0
2021-06-02 14:50:00,36.35,36.35,36.33,36.34,130697.0,36.35,36.35,36.33,36.34,130697.0
2021-06-02 15:00:00,36.34,36.35,36.33,36.34,231149.0,36.34,36.35,36.33,36.34,231149.0
2021-06-02 15:10:00,36.34,36.35,36.34,36.34,53469.0,36.34,36.35,36.34,36.34,53469.0
2021-06-02 15:20:00,36.34,36.35,36.33,36.34,76900.0,36.34,36.35,36.33,36.34,76900.0
2021-06-02 15:30:00,36.34,36.35,36.33,36.33,333348.0,36.34,36.35,36.33,36.33,333348.0
2021-06-02 15:40:00,36.33,36.36,36.33,36.35,154192.0,36.33,36.36,36.33,36.35,154192.0
2021-06-02 15:50:00,36.35,36.37,36.35,36.37,380256.0,36.35,36.37,36.35,36.37,380256.0
2021-06-03 09:30:00,35.78,35.78,35.55,35.59,942195.0,35.78,35.78,35.55,35.59,942195.0
2021-06-03 09:40:00,35.6,35.63,35.53,35.56,615575.0,35.6,35.63,35.53,35.56,615575.0
2021-06-03 09:50:00,35.55,35.61,35.52,35.57,464703.0,35.55,35.61,35.52,35.57,464703.0
2021-06-03 10:00:00,35.57,35.64,35.54,35.64,293536.0,35.57,35.64,35.54,35.64,293536.0
2021-06-03 10:10:00,35.64,35.68,35.63,35.68,135210.0,35.64,35.68,35.63,35.68,135210.0
2021-06-03 10:20:00,35.68,35.69,35.63,35.64,151049.0,35.68,35.69,35.63,35.64,151049.0
2021-06-03 10:30:00,35.63,35.69,35.63,35.68,273610.0,35.63,35.69,35.63,35.68,273610.0
2021-06-03 10:40:00,35.68,35.68,35.63,35.65,446597.0,35.68,35.68,35.63,35.65,446597.0
2021-06-03 10:50:00,35.65,35.65,35.61,35.63,189293.0,35.65,35.65,35.61,35.63,189293.0
2021-06-03 11:00:00,35.64,35.68,35.61,35.68,421419.0,35.64,35.68,35.61,35.68,421419.0
2021-06-03 11:10:00,35.68,35.68,35.63,35.64,107700.0,35.68,35.68,35.63,35.64,107700.0
2021-06-03 11:20:00,35.65,35.66,35.6,35.6,407552.0,35.65,35.66,35.6,35.6,407552.0
2021-06-03 11:30:00,35.61,35.62,35.59,35.59,514828.0,35.61,35.62,35.59,35.59,514828.0
2021-06-03 11:40:00,35.6,35.62,35.59,35.6,415536.0,35.6,35.62,35.59,35.6,415536.0
2021-06-03 11:50:00,35.61,35.61,35.59,35.61,214703.0,35.61,35.61,35.59,35.61,214703.0
2021-06-03 12:00:00,35.6,35.65,35.6,35.64,131741.0,35.6,35.65,35.6,35.64,131741.0
2021-06-03 12:10:00,35.64,35.65,35.61,35.62,181999.0,35.64,35.65,35.61,35.62,181999.0
2021-06-03 12:20:00,35.61,35.63,35.59,35.62,226134.0,35.61,35.63,35.59,35.62,226134.0
2021-06-03 12:30:00,35.62,35.63,35.61,35.63,32697.0,35.62,35.63,35.61,35.63,32697.0
2021-06-03 12:40:00,35.63,35.63,35.61,35.63,283867.0,35.63,35.63,35.61,35.63,283867.0
2021-06-03 12:50:00,35.63,35.64,35.62,35.64,440422.0,35.63,35.64,35.62,35.64,440422.0
2021-06-03 13:00:00,35.64,35.66,35.62,35.63,346701.0,35.64,35.66,35.62,35.63,346701.0
2021-06-03 13:10:00,35.64,35.66,35.63,35.66,249974.0,35.64,35.66,35.63,35.66,249974.0
2021-06-03 13:20:00,35.66,35.66,35.64,35.66,190204.0,35.66,35.66,35.64,35.66,190204.0
2021-06-03 13:30:00,35.65,35.67,35.64,35.65,477271.0,35.65,35.67,35.64,35.65,477271.0
2021-06-03 13:40:00,35.66,35.67,35.64,35.66,180405.0,35.66,35.67,35.64,35.66,180405.0
2021-06-03 13:50:00,35.65,35.67,35.65,35.66,522235.0,35.65,35.67,35.65,35.66,522235.0
2021-06-03 14:00:00,35.66,35.68,35.65,35.67,338450.0,35.66,35.68,35.65,35.67,338450.0
2021-06-03 14:10:00,35.67,35.69,35.67,35.69,33691.0,35.67,35.69,35.67,35.69,33691.0
2021-06-03 14:20:00,35.69,35.7,35.68,35.68,86455.0,35.69,35.7,35.68,35.68,86455.0
2021-06-03 14:30:00,35.69,35.7,35.68,35.69,232841.0,35.69,35.7,35.68,35.69,232841.0
2021-06-03 14:40:00,35.68,35.69,35.66,35.68,213921.0,35.68,35.69,35.66,35.68,213921.0
2021-06-03 14:50:00,35.67,35.68,35.66,35.66,62222.0,35.67,35.68,35.66,35.66,62222.0
2021-06-03 15:00:00,35.66,35.67,35.65,35.66,314877.0,35.66,35.67,35.65,35.66,314877.0
2021-06-03 15:10:00,35.67,35.68,35.66,35.68,191264.0,35.67,35.68,35.66,35.68,191264.0
2021-06-03 15:20:00,35.67,35.68,35.67,35.68,22602.0,35.67,35.68,35.67,35.68,22602.0
2021-06-03 15:30:00,35.68,35.68,35.66,35.66,105999.0,35.68,35.68,35.66,35.66,105999.0
2021-06-03 15:40:00,35.66,35.67,35.63,35.64,158881.0,35.66,35.67,35.63,35.64,158881.0
2021-06-03 15:50:00,35.64,35.65,35.63,35.64,470640.0,35.64,35.65,35.63,35.64,470640.0
2021-06-04 09:30:00,35.92,35.99,35.92,35.98,684924.0,35.92,35.99,35.92,35.98,684924.0
2021-06-04 09:40:00,35.98,36.0,35.95,35.97,235886.0,35.98,36.0,35.95,35.97,235886.0
2021-06-04 09:50:00,35.98,36.03,35.97,36.03,464297.0,35.98,36.03,35.97,36.03,464297.0
2021-06-04 10:00:00,36.03,36.05,36.0,36.05,376241.0,36.03,36.05,36.0,36.05,376241.0
2021-06-04 10:10:00,36.04,36.05,36.01,36.04,300155.0,36.04,36.05,36.01,36.04,300155.0
2021-06-04 10:20:00,36.04,36.08,36.02,36.08,573994.0,36.04,36.08,36.02,36.08,573994.0
2021-06-04 10:30:00,36.08,36.12,36.07,36.08,700366.0,36.08,36.12,36.07,36.08,700366.0
2021-06-04 10:40:00,36.08,36.09,36.06,36.08,419375.0,36.08,36.09,36.06,36.08,419375.0
2021-06-04 10:50:00,36.09,36.1,36.06,36.08,308273.0,36.09,36.1,36.06,36.08,308273.0
2021-06-04 11:00:00,36.08,36.09,36.05,36.08,441069.0,36.08,36.09,36.05,36.08,441069.0
2021-06-04 11:10:00,36.08,36.09,36.06,36.07,214517.0,36.08,36.09,36.06,36.07,214517.0
2021-06-04 11:20:00,36.08,36.09,36.06,36.09,369993.0,36.08,36.09,36.06,36.09,369993.0
2021-06-04 11:30:00,36.09,36.09,36.05,36.06,303606.0,36.09,36.09,36.05,36.06,303606.0
2021-06-04 11:40:00,36.05,36.06,36.04,36.04,298449.0,36.05,36.06,36.04,36.04,298449.0
2021-06-04 11:50:00,36.05,36.07,36.04,36.07,405651.0,36.05,36.07,36.04,36.07,405651.0
2021-06-04 12:00:00,36.06,36.07,36.03,36.04,149537.0,36.06,36.07,36.03,36.04,149537.0
2021-06-04 12:10:00,36.04,36.04,36.0,36.01,286277.0,36.04,36.04,36.0,36.01,286277.0
2021-06-04 12:20:00,36.01,36.03,36.01,36.03,177896.0,36.01,36.03,36.01,36.03,177896.0
2021-06-04 12:30:00,36.02,36.03,36.0,36.0,110682.0,36.02,36.03,36.0,36.0,110682.0
2021-06-04 12:40:00,36.01,36.02,35.99,36.0,207246.0,36.01,36.02,35.99,36.0,207246.0
2021-06-04 12:50:00,36.01,36.01,35.98,35.99,220354.0,36.01,36.01,35.98,35.99,220354.0
2021-06-04 13:00:00,35.99,35.99,35.97,35.97,62023.0,35.99,35.99,35.97,35.97,62023.0
2021-06-04 13:10:00,35.97,35.99,35.97,35.99,244195.0,35.97,35.99,35.97,35.99,244195.0
2021-06-04 13:20:00,35.99,36.0,35.98,36.0,399988.0,35.99,36.0,35.98,36.0,399988.0
2021-06-04 13:30:00,35.99,36.01,35.98,35.99,745066.0,35.99,36.01,35.98,35.99,745066.0
2021-06-04 13:40:00,35.99,36.0,35.98,35.99,91569.0,35.99,36.0,35.98,35.99,91569.0
2021-06-04 13:50:00,36.0,36.01,35.99,36.0,171409.0,36.0,36.01,35.99,36.0,171409.0
2021-06-04 14:00:00,36.0,36.02,36.0,36.01,173643.0,36.0,36.02,36.0,36.01,173643.0
2021-06-04 14:10:00,36.02,36.02,36.0,36.01,181633.0,36.02,36.02,36.0,36.01,181633.0
2021-06-04 14:20:00,36.01,36.03,36.0,36.02,94593.0,36.01,36.03,36.0,36.02,94593.0
2021-06-04 14:30:00,36.02,36.03,36.01,36.03,133034.0,36.02,36.03,36.01,36.03,133034.0
2021-06-04 14:40:00,36.03,36.04,36.02,36.04,128722.0,36.03,36.04,36.02,36.04,128722.0
2021-06-04 14:50:00,36.03,36.04,36.02,36.03,86494.0,36.03,36.04,36.02,36.03,86494.0
2021-06-04 15:00:00,36.03,36.04,36.02,36.04,225849.0,36.03,36.04,36.02,36.04,225849.0
2021-06-04 15:10:00,36.04,36.05,36.02,36.04,168375.0,36.04,36.05,36.02,36.04,168375.0
2021-06-04 15:20:00,36.03,36.04,36.02,36.02,129051.0,36.03,36.04,36.02,36.02,129051.0
2021-06-04 15:30:00,36.03,36.03,36.01,36.01,70048.0,36.03,36.03,36.01,36.01,70048.0
2021-06-04 15:40:00,36.02,36.04,36.01,36.04,241868.0,36.02,36.04,36.01,36.04,241868.0
2021-06-04 15:50:00,36.03,36.04,36.03,36.04,197801.0,36.03,36.04,36.03,36.04,197801.0
2021-06-07 09:30:00,36.0,36.02,35.93,35.97,648706.0,36.0,36.02,35.93,35.97,648706.0
2021-06-07 09:40:00,35.96,35.99,35.95,35.96,103118.0,35.96,35.99,35.95,35.96,103118.0
2021-06-07 09:50:00,35.96,36.01,35.95,35.97,153012.0,35.96,36.01,35.95,35.97,153012.0
2021-06-07 10:00:00,35.97,36.0,35.96,35.98,132888.0,35.97,36.0,35.96,35.98,132888.0
2021-06-07 10:10:00,35.98,36.02,35.98,35.99,361681.0,35.98,36.02,35.98,35.99,361681.0
2021-06-07 10:20:00,36.0,36.04,35.99,36.04,261928.0,36.0,36.04,35.99,36.04,261928.0
2021-06-07 10:30:00,36.04,36.04,36.0,36.02,208006.0,36.04,36.04,36.0,36.02,208006.0
2021-06-07 10:40:00,36.02,36.06,36.02,36.05,339067.0,36.02,36.06,36.02,36.05,339067.0
2021-06-07 10:50:00,36.05,36.06,36.02,36.04,588752.0,36.05,36.06,36.02,36.04,588752.0
2021-06-07 11:00:00,36.03,36.06,36.03,36.05,114923.0,36.03,36.06,36.03,36.05,114923.0
2021-06-07 11:10:00,36.05,36.07,36.04,36.07,482744.0,36.05,36.07,36.04,36.07,482744.0
2021-06-07 11:20:00,36.07,36.08,36.06,36.07,159312.0,36.07,36.08,36.06,36.07,159312.0
2021-06-07 11:30:00,36.07,36.08,36.05,36.07,307686.0,36.07,36.08,36.05,36.07,307686.0
2021-06-07 11:40:00,36.06,36.08,36.04,36.07,277393.0,36.06,36.08,36.04,36.07,277393.0
2021-06-07 11:50:00,36.07,36.09,36.06,36.08,507801.0,36.07,36.09,36.06,36.08,507801.0
2021-06-07 12:00:00,36.08,36.1,36.08,36.09,333436.0,36.08,36.1,36.08,36.09,333436.0
2021-06-07 12:10:00,36.09,36.1,36.08,36.08,21233.0,36.09,36.1,36.08,36.08,21233.0
2021-06-07 12:20:00,36.09,36.1,36.08,36.09,82511.0,36.09,36.1,36.08,36.09,82511.0
2021-06-07 12:30:00,36.09,36.1,36.08,36.1,295598.0,36.09,36.1,36.08,36.1,295598.0
2021-06-07 12:40:00,36.1,36.11,36.09,36.1,119448.0,36.1,36.11,36.09,36.1,119448.0
2021-06-07 12:50:00,36.1,36.11,36.09,36.09,115749.0,36.1,36.11,36.09,36.09,115749.0
2021-06-07 13:00:00,36.09,36.11,36.09,36.1,69757.0,36.09,36.11,36.09,36.1,69757.0
2021-06-07 13:10:00,36.1,36.11,36.09,36.11,78351.0,36.1,36.11,36.09,36.11,78351.0
2021-06-07 13:20:00,36.1,36.13,36.09,36.12,346524.0,36.1,36.13,36.09,36.12,346524.0
2021-06-07 13:30:00,36.12,36.13,36.1,36.12,410657.0,36.12,36.13,36.1,36.12,410657.0
2021-06-07 13:40:00,36.13,36.13,36.11,36.11,81608.0,36.13,36.13,36.11,36.11,81608.0
2021-06-07 13:50:00,36.12,36.16,36.11,36.15,356836.0,36.12,36.16,36.11,36.15,356836.0
2021-06-07 14:00:00,36.15,36.17,36.15,36.16,106228.0,36.15,36.17,36.15,36.16,106228.0
2021-06-07 14:10:00,36.16,36.18,36.16,36.18,200197.0,36.16,36.18,36.16,36.18,200197.0
2021-06-07 14:20:00,36.18,36.18,36.17,36.18,47299.0,36.18,36.18,36.17,36.18,47299.0
2021-06-07 14:30:00,36.17,36.19,36.16,36.16,105797.0,36.17,36.19,36.16,36.16,105797.0
2021-06-07 14:40:00,36.16,36.18,36.16,36.16,386947.0,36.16,36.18,36.16,36.16,386947.0
2021-06-07 14:50:00,36.17,36.18,36.16,36.16,303377.0,36.17,36.18,36.16,36.16,303377.0
2021-06-07 15:00:00,36.17,36.18,36.15,36.16,210576.0,36.17,36.18,36.15,36.16,210576.0
2021-06-07 15:10:00,36.16,36.18,36.15,36.18,171876.0,36.16,36.18,36.15,36.18,171876.0
2021-06-07 15:20:00,36.17,36.19,36.17,36.19,309632.0,36.17,36.19,36.17,36.19,309632.0
2021-06-07 15:30:00,36.19,36.19,36.16,36.17,62590.0,36.19,36.19,36.16,36.17,62590.0
2021-06-07 15:40:00,36.16,36.18,36.16,36.18,162378.0,36.16,36.18,36.16,36.18,162378.0
2021-06-07 15:50:00,36.18,36.19,36.17,36.18,199472.0,36.18,36.19,36.17,36.18,199472.0
2021-06-08 09:30:00,36.06,36.07,35.99,36.04,621493.0,36.06,36.07,35.99,36.04,621493.0
2021-06-08 09:40:00,36.04,36.08,36.03,36.05,200804.0,36.04,36.08,36.03,36.05,200804.0
2021-06-08 09:50:00,36.05,36.05,35.89,35.95,1064490.0,36.05,36.05,35.89,35.95,1064490.0
2021-06-08 10:00:00,35.96,36.12,35.94,36.11,1082209.0,35.96,36.12,35.94,36.11,1082209.0
2021-06-08 10:10:00,36.11,36.12,36.04,36.05,319670.0,36.11,36.12,36.04,36.05,319670.0
2021-06-08 10:20:00,36.05,36.06,36.03,36.04,283442.0,36.05,36.06,36.03,36.04,283442.0
2021-06-08 10:30:00,36.04,36.07,36.03,36.05,171778.0,36.04,36.07,36.03,36.05,171778.0
2021-06-08 10:40:00,36.05,36.09,36.05,36.07,387304.0,36.05,36.09,36.05,36.07,387304.0
2021-06-08 10:50:00,36.07,36.12,36.06,36.08,594095.0,36.07,36.12,36.06,36.08,594095.0
2021-06-08 11:00:00,36.08,36.09,36.05,36.06,807727.0,36.08,36.09,36.05,36.06,807727.0
2021-06-08 11:10:00,36.06,36.07,36.04,36.05,402394.0,36.06,36.07,36.04,36.05,402394.0
2021-06-08 11:20:00,36.04,36.06,36.03,36.05,532047.0,36.04,36.06,36.03,36.05,532047.0
2021-06-08 11:30:00,36.05,36.06,36.03,36.03,362024.0,36.05,36.06,36.03,36.03,362024.0
2021-06-08 11:40:00,36.03,36.04,36.01,36.04,487486.0,36.03,36.04,36.01,36.04,487486.0
2021-06-08 11:50:00,36.03,36.04,36.01,36.02,438322.0,36.03,36.04,36.01,36.02,438322.0
2021-06-08 12:00:00,36.01,36.05,36.01,36.03,328368.0,36.01,36.05,36.01,36.03,328368.0
2021-06-08 12:10:00,36.03,36.05,36.01,36.05,338126.0,36.03,36.05,36.01,36.05,338126.0
2021-06-08 12:20:00,36.05,36.06,36.04,36.06,48182.0,36.05,36.06,36.04,36.06,48182.0
2021-06-08 12:30:00,36.06,36.06,36.04,36.05,185526.0,36.06,36.06,36.04,36.05,185526.0
2021-06-08 12:40:00,36.04,36.06,36.04,36.05,480976.0,36.04,36.06,36.04,36.05,480976.0
2021-06-08 12:50:00,36.05,36.06,36.04,36.04,130777.0,36.05,36.06,36.04,36.04,130777.0
2021-06-08 13:00:00,36.05,36.05,36.03,36.05,251194.0,36.05,36.05,36.03,36.05,251194.0
2021-06-08 13:10:00,36.05,36.06,36.04,36.05,372205.0,36.05,36.06,36.04,36.05,372205.0
2021-06-08 13:20:00,36.05,36.07,36.03,36.04,415392.0,36.05,36.07,36.03,36.04,415392.0
2021-06-08 13:30:00,36.04,36.06,36.04,36.05,328723.0,36.04,36.06,36.04,36.05,328723.0
2021-06-08 13:40:00,36.05,36.06,36.04,36.05,84905.0,36.05,36.06,36.04,36.05,84905.0
2021-06-08 13:50:00,36.05,36.06,36.04,36.05,96062.0,36.05,36.06,36.04,36.05,96062.0
2021-06-08 14:00:00,36.05,36.05,36.03,36.04,143126.0,36.05,36.05,36.03,36.04,143126.0
2021-06-08 14:10:00,36.05,36.06,36.03,36.06,223599.0,36.05,36.06,36.03,36.06,223599.0
2021-06-08 14:20:00,36.06,36.06,36.05,36.05,90097.0,36.06,36.06,36.05,36.05,90097.0
2021-06-08 14:30:00,36.06,36.06,36.05,36.06,169043.0,36.06,36.06,36.05,36.06,169043.0
2021-06-08 14:40:00,36.05,36.07,36.05,36.07,69402.0,36.05,36.07,36.05,36.07,69402.0
2021-06-08 14:50:00,36.07,36.08,36.06,36.06,117138.0,36.07,36.08,36.06,36.06,117138.0
2021-06-08 15:00:00,36.06,36.07,36.05,36.07,168545.0,36.06,36.07,36.05,36.07,168545.0
2021-06-08 15:10:00,36.07,36.07,36.05,36.05,179389.0,36.07,36.07,36.05,36.05,179389.0
2021-06-08 15:20:00,36.06,36.06,36.04,36.06,237600.0,36.06,36.06,36.04,36.06,237600.0
2021-06-08 15:30:00,36.06,36.06,36.05,36.05,132709.0,36.06,36.06,36.05,36.05,132709.0
2021-06-08 15:40:00,36.05,36.06,36.04,36.05,238439.0,36.05,36.06,36.04,36.05,238439.0
2021-06-08 15:50:00,36.06,36.07,36.06,36.07,249942.0,36.06,36.07,36.06,36.07,249942.0
2021-06-09 09:30:00,36.09,36.15,36.07,36.14,700600.0,36.09,36.15,36.07,36.14,700600.0
2021-06-09 09:40:00,36.14,36.17,36.12,36.14,146867.0,36.14,36.17,36.12,36.14,146867.0
2021-06-09 09:50:00,36.12,36.13,36.06,36.08,76319.0,36.12,36.13,36.06,36.08,76319.0
2021-06-09 10:00:00,36.08,36.1,36.02,36.03,331440.0,36.08,36.1,36.02,36.03,331440.0
2021-06-09 10:10:00,36.02,36.05,36.0,36.02,109757.0,36.02,36.05,36.0,36.02,109757.0
2021-06-09 10:20:00,36.02,36.04,36.0,36.03,191959.0,36.02,36.04,36.0,36.03,191959.0
2021-06-09 10:30:00,36.04,36.04,35.96,35.98,361366.0,36.04,36.04,35.96,35.98,361366.0
2021-06-09 10:40:00,35.98,36.02,35.97,36.02,497990.0,35.98,36.02,35.97,36.02,497990.0
2021-06-09 10:50:00,36.01,36.03,36.0,36.02,173012.0,36.01,36.03,36.0,36.02,173012.0
2021-06-09 11:00:00,36.01,36.03,35.99,36.01,97246.0,36.01,36.03,35.99,36.01,97246.0
2021-06-09 11:10:00,36.02,36.02,36.0,36.0,63765.0,36.02,36.02,36.0,36.0,63765.0
2021-06-09 11:20:00,36.01,36.03,36.01,36.02,68895.0,36.01,36.03,36.01,36.02,68895.0
2021-06-09 11:30:00,36.02,36.05,36.02,36.05,69811.0,36.02,36.05,36.02,36.05,69811.0
2021-06-09 11:40:00,36.05,36.06,36.04,36.06,169917.0,36.05,36.06,36.04,36.06,169917.0
2021-06-09 11:50:00,36.05,36.06,36.03,36.03,128316.0,36.05,36.06,36.03,36.03,128316.0
2021-06-09 12:00:00,36.03,36.04,36.01,36.03,158803.0,36.03,36.04,36.01,36.03,158803.0
2021-06-09 12:10:00,36.03,36.04,36.01,36.02,105616.0,36.03,36.04,36.01,36.02,105616.0
2021-06-09 12:20:00,36.02,36.03,36.01,36.02,25223.0,36.02,36.03,36.01,36.02,25223.0
2021-06-09 12:30:00,36.02,36.03,36.01,36.02,75489.0,36.02,36.03,36.01,36.02,75489.0
2021-06-09 12:40:00,36.02,36.03,36.01,36.02,114977.0,36.02,36.03,36.01,36.02,114977.0
2021-06-09 12:50:00,36.02,36.03,36.01,36.02,50090.0,36.02,36.03,36.01,36.02,50090.0
2021-06-09 13:00:00,36.02,36.05,36.02,36.02,94171.0,36.02,36.05,36.02,36.02,94171.0
2021-06-09 13:10:00,36.03,36.03,36.01,36.02,30793.0,36.03,36.03,36.01,36.02,30793.0
2021-06-09 13:20:00,36.02,36.06,36.02,36.05,49671.0,36.02,36.06,36.02,36.05,49671.0
2021-06-09 13:30:00,36.06,36.06,36.02,36.02,69057.0,36.06,36.06,36.02,36.02,69057.0
2021-06-09 13:40:00,36.03,36.03,36.01,36.02,104697.0,36.03,36.03,36.01,36.02,104697.0
2021-06-09 13:50:00,36.02,36.03,36.01,36.02,92449.0,36.02,36.03,36.01,36.02,92449.0
2021-06-09 14:00:00,36.02,36.03,36.01,36.02,49590.0,36.02,36.03,36.01,36.02,49590.0
2021-06-09 14:10:00,36.02,36.03,36.01,36.02,77015.0,36.02,36.03,36.01,36.02,77015.0
2021-06-09 14:20:00,36.02,36.04,36.02,36.02,124439.0,36.02,36.04,36.02,36.02,124439.0
2021-06-09 14:30:00,36.03,36.03,36.02,36.02,42720.0,36.03,36.03,36.02,36.02,42720.0
2021-06-09 14:40:00,36.03,36.04,36.02,36.02,54826.0,36.03,36.04,36.02,36.02,54826.0
2021-06-09 14:50:00,36.02,36.03,36.01,36.02,97726.0,36.02,36.03,36.01,36.02,97726.0
2021-06-09 15:00:00,36.02,36.03,36.01,36.02,148105.0,36.02,36.03,36.01,36.02,148105.0
2021-06-09 15:10:00,36.02,36.03,36.0,36.01,80739.0,36.02,36.03,36.0,36.01,80739.0
2021-06-09 15:20:00,36.0,36.01,35.98,35.99,230221.0,36.0,36.01,35.98,35.99,230221.0
2021-06-09 15:30:00,35.98,35.99,35.97,35.98,139389.0,35.98,35.99,35.97,35.98,139389.0
2021-06-09 15:40:00,35.98,35.99,35.97,35.97,79168.0,35.98,35.99,35.97,35.97,79168.0
2021-06-09 15:50:00,35.98,36.0,35.97,36.0,1445545.0,35.98,36.0,35.97,36.0,1445545.0
2021-06-10 09:30:00,35.95,36.0,35.9,35.98,646967.0,35.95,36.0,35.9,35.98,646967.0
2021-06-10 09:40:00,35.99,36.06,35.96,36.05,250071.0,35.99,36.06,35.96,36.05,250071.0
2021-06-10 09:50:00,36.05,36.07,35.98,35.98,168030.0,36.05,36.07,35.98,35.98,168030.0
2021-06-10 10:00:00,35.98,36.03,35.97,35.99,132103.0,35.98,36.03,35.97,35.99,132103.0
2021-06-10 10:10:00,35.99,36.02,35.99,36.02,204407.0,35.99,36.02,35.99,36.02,204407.0
2021-06-10 10:20:00,36.03,36.05,36.01,36.03,409341.0,36.03,36.05,36.01,36.03,409341.0
2021-06-10 10:30:00,36.03,36.05,35.99,35.99,182189.0,36.03,36.05,35.99,35.99,182189.0
2021-06-10 10:40:00,35.98,36.02,35.98,35.99,75399.0,35.98,36.02,35.98,35.99,75399.0
2021-06-10 10:50:00,35.99,35.99,35.95,35.98,274454.0,35.99,35.99,35.95,35.98,274454.0
2021-06-10 11:00:00,35.99,36.02,35.98,36.02,79770.0,35.99,36.02,35.98,36.02,79770.0
2021-06-10 11:10:00,36.02,36.03,36.0,36.02,338214.0,36.02,36.03,36.0,36.02,338214.0
2021-06-10 11:20:00,36.01,36.04,36.01,36.03,440479.0,36.01,36.04,36.01,36.03,440479.0
2021-06-10 11:30:00,36.03,36.05,36.02,36.05,302518.0,36.03,36.05,36.02,36.05,302518.0
2021-06-10 11:40:00,36.05,36.06,36.02,36.05,401940.0,36.05,36.06,36.02,36.05,401940.0
2021-06-10 11:50:00,36.05,36.08,36.05,36.07,624202.0,36.05,36.08,36.05,36.07,624202.0
2021-06-10 12:00:00,36.08,36.09,36.05,36.06,423160.0,36.08,36.09,36.05,36.06,423160.0
2021-06-10 12:10:00,36.06,36.07,36.03,36.05,150759.0,36.06,36.07,36.03,36.05,150759.0
2021-06-10 12:20:00,36.06,36.07,36.03,36.05,210949.0,36.06,36.07,36.03,36.05,210949.0
2021-06-10 12:30:00,36.04,36.07,36.04,36.07,398374.0,36.04,36.07,36.04,36.07,398374.0
2021-06-10 12:40:00,36.07,36.08,36.06,36.07,331381.0,36.07,36.08,36.06,36.07,331381.0
2021-06-10 12:50:00,36.07,36.08,36.05,36.06,177761.0,36.07,36.08,36.05,36.06,177761.0
2021-06-10 13:00:00,36.07,36.1,36.06,36.08,306794.0,36.07,36.1,36.06,36.08,306794.0
2021-06-10 13:10:00,36.08,36.09,36.07,36.07,563895.0,36.08,36.09,36.07,36.07,563895.0
2021-06-10 13:20:00,36.08,36.08,36.05,36.07,170898.0,36.08,36.08,36.05,36.07,170898.0
2021-06-10 13:30:00,36.07,36.09,36.06,36.08,182742.0,36.07,36.09,36.06,36.08,182742.0
2021-06-10 13:40:00,36.08,36.09,36.06,36.08,222631.0,36.08,36.09,36.06,36.08,222631.0
2021-06-10 13:50:00,36.09,36.1,36.08,36.09,333897.0,36.09,36.1,36.08,36.09,333897.0
2021-06-10 14:00:00,36.09,36.1,36.08,36.09,154432.0,36.09,36.1,36.08,36.09,154432.0
2021-06-10 14:10:00,36.09,36.1,36.08,36.09,279783.0,36.09,36.1,36.08,36.09,279783.0
2021-06-10 14:20:00,36.1,36.1,36.09,36.09,111463.0,36.1,36.1,36.09,36.09,111463.0
2021-06-10 14:30:00,36.1,36.1,36.09,36.09,48041.0,36.1,36.1,36.09,36.09,48041.0
2021-06-10 14:40:00,36.09,36.12,36.08,36.11,241293.0,36.09,36.12,36.08,36.11,241293.0
2021-06-10 14:50:00,36.11,36.12,36.09,36.11,265640.0,36.11,36.12,36.09,36.11,265640.0
2021-06-10 15:00:00,36.11,36.13,36.1,36.12,134551.0,36.11,36.13,36.1,36.12,134551.0
2021-06-10 15:10:00,36.13,36.16,36.12,36.15,576303.0,36.13,36.16,36.12,36.15,576303.0
2021-06-10 15:20:00,36.15,36.18,36.14,36.16,291029.0,36.15,36.18,36.14,36.16,291029.0
2021-06-10 15:30:00,36.16,36.16,36.13,36.14,434463.0,36.16,36.16,36.13,36.14,434463.0
2021-06-10 15:40:00,36.15,36.15,36.13,36.14,52112.0,36.15,36.15,36.13,36.14,52112.0
2021-06-10 15:50:00,36.14,36.16,36.13,36.16,413110.0,36.14,36.16,36.13,36.16,413110.0
2021-06-11 09:30:00,35.86,35.92,35.85,35.88,433322.0,35.86,35.92,35.85,35.88,433322.0
2021-06-11 09:40:00,35.87,35.9,35.85,35.87,402886.0,35.87,35.9,35.85,35.87,402886.0
2021-06-11 09:50:00,35.86,35.89,35.82,35.83,260349.0,35.86,35.89,35.82,35.83,260349.0
2021-06-11 10:00:00,35.83,35.89,35.82,35.84,634430.0,35.83,35.89,35.82,35.84,634430.0
2021-06-11 10:10:00,35.83,35.84,35.82,35.84,190433.0,35.83,35.84,35.82,35.84,190433.0
2021-06-11 10:20:00,35.84,35.85,35.82,35.85,335228.0,35.84,35.85,35.82,35.85,335228.0
2021-06-11 10:30:00,35.84,35.84,35.8,35.8,122181.0,35.84,35.84,35.8,35.8,122181.0
2021-06-11 10:40:00,35.8,35.84,35.78,35.84,425478.0,35.8,35.84,35.78,35.84,425478.0
2021-06-11 10:50:00,35.84,35.89,35.83,35.89,475369.0,35.84,35.89,35.83,35.89,475369.0
2021-06-11 11:00:00,35.88,35.9,35.86,35.88,97848.0,35.88,35.9,35.86,35.88,97848.0
2021-06-11 11:10:00,35.88,35.89,35.77,35.78,476008.0,35.88,35.89,35.77,35.78,476008.0
2021-06-11 11:20:00,35.77,35.78,35.71,35.75,647224.0,35.77,35.78,35.71,35.75,647224.0
2021-06-11 11:30:00,35.76,35.8,35.75,35.78,352580.0,35.76,35.8,35.75,35.78,352580.0
2021-06-11 11:40:00,35.78,35.83,35.77,35.8,204768.0,35.78,35.83,35.77,35.8,204768.0
2021-06-11 11:50:00,35.8,35.82,35.79,35.82,112190.0,35.8,35.82,35.79,35.82,112190.0
2021-06-11 12:00:00,35.81,35.82,35.77,35.77,190926.0,35.81,35.82,35.77,35.77,190926.0
2021-06-11 12:10:00,35.78,35.8,35.73,35.8,503208.0,35.78,35.8,35.73,35.8,503208.0
2021-06-11 12:20:00,35.79,35.81,35.78,35.8,43025.0,35.79,35.81,35.78,35.8,43025.0
2021-06-11 12:30:00,35.8,35.82,35.78,35.79,158075.0,35.8,35.82,35.78,35.79,158075.0
2021-06-11 12:40:00,35.79,35.8,35.79,35.79,139986.0,35.79,35.8,35.79,35.79,139986.0
2021-06-11 12:50:00,35.79,35.8,35.78,35.79,42286.0,35.79,35.8,35.78,35.79,42286.0
2021-06-11 13:00:00,35.78,35.79,35.76,35.76,33560.0,35.78,35.79,35.76,35.76,33560.0
2021-06-11 13:10:00,35.76,35.78,35.76,35.77,120575.0,35.76,35.78,35.76,35.77,120575.0
2021-06-11 13:20:00,35.77,35.78,35.75,35.77,206520.0,35.77,35.78,35.75,35.77,206520.0
2021-06-11 13:30:00,35.77,35.77,35.73,35.74,319070.0,35.77,35.77,35.73,35.74,319070.0
2021-06-11 13:40:00,35.73,35.75,35.72,35.74,147338.0,35.73,35.75,35.72,35.74,147338.0
2021-06-11 13:50:00,35.74,35.74,35.71,35.72,224206.0,35.74,35.74,35.71,35.72,224206.0
2021-06-11 14:00:00,35.72,35.74,35.71,35.71,343187.0,35.72,35.74,35.71,35.71,343187.0
2021-06-11 14:10:00,35.72,35.73,35.7,35.72,376244.0,35.72,35.73,35.7,35.72,376244.0
2021-06-11 14:20:00,35.73,35.74,35.72,35.73,133391.0,35.73,35.74,35.72,35.73,133391.0
2021-06-11 14:30:00,35.74,35.76,35.73,35.75,100276.0,35.74,35.76,35.73,35.75,100276.0
2021-06-11 14:40:00,35.76,35.76,35.74,35.75,79879.0,35.76,35.76,35.74,35.75,79879.0
2021-06-11 14:50:00,35.75,35.75,35.73,35.75,250247.0,35.75,35.75,35.73,35.75,250247.0
2021-06-11 15:00:00,35.76,35.76,35.71,35.73,321968.0,35.76,35.76,35.71,35.73,321968.0
2021-06-11 15:10:00,35.73,35.74,35.72,35.74,99040.0,35.73,35.74,35.72,35.74,99040.0
2021-06-11 15:20:00,35.74,35.74,35.73,35.73,81731.0,35.74,35.74,35.73,35.73,81731.0
2021-06-11 15:30:00,35.74,35.75,35.73,35.75,244692.0,35.74,35.75,35.73,35.75,244692.0
2021-06-11 15:40:00,35.74,35.75,35.73,35.74,219882.0,35.74,35.75,35.73,35.74,219882.0
2021-06-11 15:50:00,35.75,35.75,35.74,35.74,236833.0,35.75,35.75,35.74,35.74,236833.0
2021-06-14 09:30:00,35.23,35.37,35.19,35.36,614208.0,35.23,35.37,35.19,35.36,614208.0
2021-06-14 09:40:00,35.36,35.53,35.36,35.51,819221.0,35.36,35.53,35.36,35.51,819221.0
2021-06-14 09:50:00,35.51,35.56,35.45,35.51,1041654.0,35.51,35.56,35.45,35.51,1041654.0
2021-06-14 10:00:00,35.52,35.56,35.51,35.54,474867.0,35.52,35.56,35.51,35.54,474867.0
2021-06-14 10:10:00,35.54,35.58,35.48,35.48,501189.0,35.54,35.58,35.48,35.48,501189.0
2021-06-14 10:20:00,35.48,35.57,35.47,35.56,329030.0,35.48,35.57,35.47,35.56,329030.0
2021-06-14 10:30:00,35.55,35.61,35.52,35.57,671115.0,35.55,35.61,35.52,35.57,671115.0
2021-06-14 10:40:00,35.57,35.58,35.52,35.54,195378.0,35.57,35.58,35.52,35.54,195378.0
2021-06-14 10:50:00,35.55,35.56,35.54,35.54,121264.0,35.55,35.56,35.54,35.54,121264.0
2021-06-14 11:00:00,35.55,35.55,35.51,35.52,152008.0,35.55,35.55,35.51,35.52,152008.0
2021-06-14 11:10:00,35.52,35.53,35.49,35.5,353986.0,35.52,35.53,35.49,35.5,353986.0
2021-06-14 11:20:00,35.51,35.52,35.48,35.49,334831.0,35.51,35.52,35.48,35.49,334831.0
2021-06-14 11:30:00,35.49,35.52,35.47,35.5,412488.0,35.49,35.52,35.47,35.5,412488.0
2021-06-14 11:40:00,35.5,35.51,35.48,35.51,342080.0,35.5,35.51,35.48,35.51,342080.0
2021-06-14 11:50:00,35.51,35.52,35.5,35.51,162535.0,35.51,35.52,35.5,35.51,162535.0
2021-06-14 12:00:00,35.51,35.52,35.5,35.5,133431.0,35.51,35.52,35.5,35.5,133431.0
2021-06-14 12:10:00,35.5,35.51,35.48,35.49,361301.0,35.5,35.51,35.48,35.49,361301.0
2021-06-14 12:20:00,35.5,35.52,35.49,35.51,514934.0,35.5,35.52,35.49,35.51,514934.0
2021-06-14 12:30:00,35.5,35.52,35.5,35.52,115841.0,35.5,35.52,35.5,35.52,115841.0
2021-06-14 12:40:00,35.52,35.52,35.5,35.5,22717.0,35.52,35.52,35.5,35.5,22717.0
2021-06-14 12:50:00,35.51,35.51,35.5,35.51,50429.0,35.51,35.51,35.5,35.51,50429.0
2021-06-14 13:00:00,35.5,35.51,35.5,35.51,17371.0,35.5,35.51,35.5,35.51,17371.0
2021-06-14 13:10:00,35.51,35.52,35.5,35.52,139312.0,35.51,35.52,35.5,35.52,139312.0
2021-06-14 13:20:00,35.51,35.52,35.5,35.51,45336.0,35.51,35.52,35.5,35.51,45336.0
2021-06-14 13:30:00,35.51,35.52,35.5,35.51,88719.0,35.51,35.52,35.5,35.51,88719.0
2021-06-14 13:40:00,35.51,35.51,35.5,35.5,29670.0,35.51,35.51,35.5,35.5,29670.0
2021-06-14 13:50:00,35.5,35.51,35.48,35.48,251058.0,35.5,35.51,35.48,35.48,251058.0
2021-06-14 14:00:00,35.49,35.5,35.48,35.49,229498.0,35.49,35.5,35.48,35.49,229498.0
2021-06-14 14:10:00,35.5,35.51,35.49,35.5,188008.0,35.5,35.51,35.49,35.5,188008.0
2021-06-14 14:20:00,35.49,35.5,35.49,35.5,45662.0,35.49,35.5,35.49,35.5,45662.0
2021-06-14 14:30:00,35.5,35.52,35.49,35.52,165114.0,35.5,35.52,35.49,35.52,165114.0
2021-06-14 14:40:00,35.52,35.53,35.51,35.52,363555.0,35.52,35.53,35.51,35.52,363555.0
2021-06-14 14:50:00,35.52,35.53,35.51,35.52,71784.0,35.52,35.53,35.51,35.52,71784.0
2021-06-14 15:00:00,35.51,35.53,35.51,35.52,49884.0,35.51,35.53,35.51,35.52,49884.0
2021-06-14 15:10:00,35.52,35.53,35.51,35.52,144733.0,35.52,35.53,35.51,35.52,144733.0
2021-06-14 15:20:00,35.52,35.54,35.52,35.54,267018.0,35.52,35.54,35.52,35.54,267018.0
2021-06-14 15:30:00,35.53,35.54,35.52,35.52,73475.0,35.53,35.54,35.52,35.52,73475.0
2021-06-14 15:40:00,35.53,35.54,35.52,35.54,345715.0,35.53,35.54,35.52,35.54,345715.0
2021-06-14 15:50:00,35.54,35.55,35.53,35.54,237516.0,35.54,35.55,35.53,35.54,237516.0
2021-06-15 09:30:00,35.56,35.56,35.5,35.53,388521.0,35.56,35.56,35.5,35.53,388521.0
2021-06-15 09:40:00,35.53,35.54,35.5,35.54,100113.0,35.53,35.54,35.5,35.54,100113.0
2021-06-15 09:50:00,35.55,35.58,35.51,35.53,161625.0,35.55,35.58,35.51,35.53,161625.0
2021-06-15 10:00:00,35.52,35.53,35.47,35.48,151377.0,35.52,35.53,35.47,35.48,151377.0
2021-06-15 10:10:00,35.48,35.48,35.38,35.4,363425.0,35.48,35.48,35.38,35.4,363425.0
2021-06-15 10:20:00,35.39,35.44,35.38,35.41,314765.0,35.39,35.44,35.38,35.41,314765.0
2021-06-15 10:30:00,35.41,35.44,35.4,35.43,430540.0,35.41,35.44,35.4,35.43,430540.0
2021-06-15 10:40:00,35.42,35.44,35.39,35.43,363327.0,35.42,35.44,35.39,35.43,363327.0
2021-06-15 10:50:00,35.42,35.43,35.39,35.41,389967.0,35.42,35.43,35.39,35.41,389967.0
2021-06-15 11:00:00,35.41,35.44,35.41,35.44,431012.0,35.41,35.44,35.41,35.44,431012.0
2021-06-15 11:10:00,35.44,35.45,35.43,35.45,261969.0,35.44,35.45,35.43,35.45,261969.0
2021-06-15 11:20:00,35.45,35.45,35.43,35.43,334278.0,35.45,35.45,35.43,35.43,334278.0
2021-06-15 11:30:00,35.43,35.45,35.43,35.44,107860.0,35.43,35.45,35.43,35.44,107860.0
2021-06-15 11:40:00,35.45,35.45,35.42,35.43,302682.0,35.45,35.45,35.42,35.43,302682.0
2021-06-15 11:50:00,35.43,35.43,35.34,35.34,693236.0,35.43,35.43,35.34,35.34,693236.0
2021-06-15 12:00:00,35.34,35.37,35.32,35.37,363551.0,35.34,35.37,35.32,35.37,363551.0
2021-06-15 12:10:00,35.36,35.37,35.32,35.33,266857.0,35.36,35.37,35.32,35.33,266857.0
2021-06-15 12:20:00,35.33,35.34,35.29,35.32,230588.0,35.33,35.34,35.29,35.32,230588.0
2021-06-15 12:30:00,35.32,35.32,35.28,35.31,576796.0,35.32,35.32,35.28,35.31,576796.0
2021-06-15 12:40:00,35.31,35.31,35.28,35.3,152663.0,35.31,35.31,35.28,35.3,152663.0
2021-06-15 12:50:00,35.3,35.31,35.26,35.27,162591.0,35.3,35.31,35.26,35.27,162591.0
2021-06-15 13:00:00,35.27,35.32,35.27,35.29,445076.0,35.27,35.32,35.27,35.29,445076.0
2021-06-15 13:10:00,35.3,35.32,35.29,35.31,191627.0,35.3,35.32,35.29,35.31,191627.0
2021-06-15 13:20:00,35.32,35.34,35.31,35.33,122567.0,35.32,35.34,35.31,35.33,122567.0
2021-06-15 13:30:00,35.33,35.36,35.33,35.33,176764.0,35.33,35.36,35.33,35.33,176764.0
2021-06-15 13:40:00,35.34,35.35,35.33,35.35,187517.0,35.34,35.35,35.33,35.35,187517.0
2021-06-15 13:50:00,35.34,35.37,35.34,35.37,373077.0,35.34,35.37,35.34,35.37,373077.0
2021-06-15 14:00:00,35.36,35.39,35.35,35.38,142649.0,35.36,35.39,35.35,35.38,142649.0
2021-06-15 14:10:00,35.38,35.39,35.36,35.37,64292.0,35.38,35.39,35.36,35.37,64292.0
2021-06-15 14:20:00,35.36,35.37,35.35,35.37,191959.0,35.36,35.37,35.35,35.37,191959.0
2021-06-15 14:30:00,35.36,35.39,35.36,35.36,162317.0,35.36,35.39,35.36,35.36,162317.0
2021-06-15 14:40:00,35.37,35.38,35.36,35.37,103764.0,35.37,35.38,35.36,35.37,103764.0
2021-06-15 14:50:00,35.38,35.38,35.37,35.38,39210.0,35.38,35.38,35.37,35.38,39210.0
2021-06-15 15:00:00,35.38,35.38,35.36,35.37,104931.0,35.38,35.38,35.36,35.37,104931.0
2021-06-15 15:10:00,35.38,35.39,35.37,35.38,99202.0,35.38,35.39,35.37,35.38,99202.0
2021-06-15 15:20:00,35.39,35.4,35.38,35.4,283132.0,35.39,35.4,35.38,35.4,283132.0
2021-06-15 15:30:00,35.4,35.41,35.39,35.41,209538.0,35.4,35.41,35.39,35.41,209538.0
2021-06-15 15:40:00,35.41,35.41,35.4,35.4,46680.0,35.41,35.41,35.4,35.4,46680.0
2021-06-15 15:50:00,35.4,35.42,35.39,35.41,273489.0,35.4,35.42,35.39,35.41,273489.0
2021-06-16 09:30:00,35.37,35.4,35.35,35.39,376821.0,35.37,35.4,35.35,35.39,376821.0
2021-06-16 09:40:00,35.39,35.39,35.35,35.36,128231.0,35.39,35.39,35.35,35.36,128231.0
2021-06-16 09:50:00,35.36,35.42,35.36,35.41,101425.0,35.36,35.42,35.36,35.41,101425.0
2021-06-16 10:00:00,35.41,35.46,35.38,35.39,277056.0,35.41,35.46,35.38,35.39,277056.0
2021-06-16 10:10:00,35.38,35.38,35.34,35.37,216793.0,35.38,35.38,35.34,35.37,216793.0
2021-06-16 10:20:00,35.36,35.4,35.35,35.39,256900.0,35.36,35.4,35.35,35.39,256900.0
2021-06-16 10:30:00,35.4,35.41,35.37,35.37,86626.0,35.4,35.41,35.37,35.37,86626.0
2021-06-16 10:40:00,35.37,35.38,35.34,35.35,237401.0,35.37,35.38,35.34,35.35,237401.0
2021-06-16 10:50:00,35.34,35.36,35.33,35.36,253158.0,35.34,35.36,35.33,35.36,253158.0
2021-06-16 11:00:00,35.36,35.37,35.34,35.36,345860.0,35.36,35.37,35.34,35.36,345860.0
2021-06-16 11:10:00,35.36,35.38,35.34,35.36,104957.0,35.36,35.38,35.34,35.36,104957.0
2021-06-16 11:20:00,35.37,35.39,35.36,35.37,243974.0,35.37,35.39,35.36,35.37,243974.0
2021-06-16 11:30:00,35.37,35.41,35.36,35.41,215393.0,35.37,35.41,35.36,35.41,215393.0
2021-06-16 11:40:00,35.41,35.43,35.4,35.43,132795.0,35.41,35.43,35.4,35.43,132795.0
2021-06-16 11:50:00,35.43,35.43,35.41,35.43,45947.0,35.43,35.43,35.41,35.43,45947.0
2021-06-16 12:00:00,35.43,35.45,35.41,35.42,363685.0,35.43,35.45,35.41,35.42,363685.0
2021-06-16 12:10:00,35.42,35.44,35.4,35.43,276706.0,35.42,35.44,35.4,35.43,276706.0
2021-06-16 12:20:00,35.43,35.43,35.41,35.43,189124.0,35.43,35.43,35.41,35.43,189124.0
2021-06-16 12:30:00,35.43,35.45,35.4,35.41,292789.0,35.43,35.45,35.4,35.41,292789.0
2021-06-16 12:40:00,35.41,35.43,35.38,35.41,242282.0,35.41,35.43,35.38,35.41,242282.0
2021-06-16 12:50:00,35.41,35.42,35.4,35.42,156957.0,35.41,35.42,35.4,35.42,156957.0
2021-06-16 13:00:00,35.42,35.42,35.39,35.41,320495.0,35.42,35.42,35.39,35.41,320495.0
2021-06-16 13:10:00,35.4,35.41,35.38,35.39,60089.0,35.4,35.41,35.38,35.39,60089.0
2021-06-16 13:20:00,35.39,35.42,35.38,35.41,38690.0,35.39,35.42,35.38,35.41,38690.0
2021-06-16 13:30:00,35.41,35.44,35.41,35.43,68691.0,35.41,35.44,35.41,35.43,68691.0
2021-06-16 13:40:00,35.43,35.43,35.4,35.41,117627.0,35.43,35.43,35.4,35.41,117627.0
2021-06-16 13:50:00,35.41,35.47,35.41,35.47,217994.0,35.41,35.47,35.41,35.47,217994.0
2021-06-16 14:00:00,35.46,35.46,35.08,35.13,1936824.0,35.46,35.46,35.08,35.13,1936824.0
2021-06-16 14:10:00,35.11,35.14,34.93,34.95,1605250.0,35.11,35.14,34.93,34.95,1605250.0
2021-06-16 14:20:00,34.95,35.07,34.95,35.04,575938.0,34.95,35.07,34.95,35.04,575938.0
2021-06-16 14:30:00,35.04,35.11,34.97,35.0,920575.0,35.04,35.11,34.97,35.0,920575.0
2021-06-16 14:40:00,35.0,35.03,34.88,34.88,1319360.0,35.0,35.03,34.88,34.88,1319360.0
2021-06-16 14:50:00,34.89,35.02,34.88,34.96,580729.0,34.89,35.02,34.88,34.96,580729.0
2021-06-16 15:00:00,34.95,35.03,34.94,35.01,567154.0,34.95,35.03,34.94,35.01,567154.0
2021-06-16 15:10:00,35.01,35.03,34.98,35.01,272001.0,35.01,35.03,34.98,35.01,272001.0
2021-06-16 15:20:00,35.01,35.05,34.99,35.03,352846.0,35.01,35.05,34.99,35.03,352846.0
2021-06-16 15:30:00,35.03,35.03,34.93,34.93,243781.0,35.03,35.03,34.93,34.93,243781.0
2021-06-16 15:40:00,34.94,34.96,34.88,34.91,579742.0,34.94,34.96,34.88,34.91,579742.0
2021-06-16 15:50:00,34.91,34.92,34.8,34.81,584698.0,34.91,34.92,34.8,34.81,584698.0
2021-06-17 09:30:00,33.98,34.1,33.92,34.06,982107.0,33.98,34.1,33.92,34.06,982107.0
2021-06-17 09:40:00,34.07,34.07,33.96,33.98,399952.0,34.07,34.07,33.96,33.98,399952.0
2021-06-17 09:50:00,33.98,33.99,33.95,33.97,245669.0,33.98,33.99,33.95,33.97,245669.0
2021-06-17 10:00:00,33.97,33.97,33.8,33.87,840794.0,33.97,33.97,33.8,33.87,840794.0
2021-06-17 10:10:00,33.86,33.93,33.84,33.92,594646.0,33.86,33.93,33.84,33.92,594646.0
2021-06-17 10:20:00,33.92,33.95,33.88,33.9,338733.0,33.92,33.95,33.88,33.9,338733.0
2021-06-17 10:30:00,33.91,33.95,33.88,33.91,480337.0,33.91,33.95,33.88,33.91,480337.0
2021-06-17 10:40:00,33.92,33.93,33.85,33.86,246585.0,33.92,33.93,33.85,33.86,246585.0
2021-06-17 10:50:00,33.85,33.97,33.85,33.87,221441.0,33.85,33.97,33.85,33.87,221441.0
2021-06-17 11:00:00,33.87,33.9,33.82,33.84,241663.0,33.87,33.9,33.82,33.84,241663.0
2021-06-17 11:10:00,33.83,33.84,33.74,33.75,874076.0,33.83,33.84,33.74,33.75,874076.0
2021-06-17 11:20:00,33.76,33.77,33.69,33.75,340962.0,33.76,33.77,33.69,33.75,340962.0
2021-06-17 11:30:00,33.75,33.76,33.66,33.75,191264.0,33.75,33.76,33.66,33.75,191264.0
2021-06-17 11:40:00,33.74,33.8,33.72,33.8,474078.0,33.74,33.8,33.72,33.8,474078.0
2021-06-17 11:50:00,33.79,33.86,33.79,33.83,236312.0,33.79,33.86,33.79,33.83,236312.0
2021-06-17 12:00:00,33.83,33.83,33.75,33.78,549011.0,33.83,33.83,33.75,33.78,549011.0
2021-06-17 12:10:00,33.79,33.81,33.72,33.73,225354.0,33.79,33.81,33.72,33.73,225354.0
2021-06-17 12:20:00,33.74,33.75,33.7,33.74,264659.0,33.74,33.75,33.7,33.74,264659.0
2021-06-17 12:30:00,33.72,33.75,33.7,33.73,184884.0,33.72,33.75,33.7,33.73,184884.0
2021-06-17 12:40:00,33.73,33.76,33.71,33.75,263762.0,33.73,33.76,33.71,33.75,263762.0
2021-06-17 12:50:00,33.75,33.77,33.72,33.72,114786.0,33.75,33.77,33.72,33.72,114786.0
2021-06-17 13:00:00,33.73,33.82,33.73,33.81,330386.0,33.73,33.82,33.73,33.81,330386.0
2021-06-17 13:10:00,33.81,33.81,33.77,33.79,206577.0,33.81,33.81,33.77,33.79,206577.0
2021-06-17 13:20:00,33.79,33.82,33.77,33.8,357369.0,33.79,33.82,33.77,33.8,357369.0
2021-06-17 13:30:00,33.8,33.85,33.79,33.82,114048.0,33.8,33.85,33.79,33.82,114048.0
2021-06-17 13:40:00,33.82,33.86,33.81,33.86,118401.0,33.82,33.86,33.81,33.86,118401.0
2021-06-17 13:50:00,33.86,33.89,33.85,33.88,96747.0,33.86,33.89,33.85,33.88,96747.0
2021-06-17 14:00:00,33.88,33.9,33.86,33.89,91239.0,33.88,33.9,33.86,33.89,91239.0
2021-06-17 14:10:00,33.89,33.91,33.87,33.91,47364.0,33.89,33.91,33.87,33.91,47364.0
2021-06-17 14:20:00,33.91,33.93,33.9,33.91,52974.0,33.91,33.93,33.9,33.91,52974.0
2021-06-17 14:30:00,33.92,33.94,33.88,33.9,158074.0,33.92,33.94,33.88,33.9,158074.0
2021-06-17 14:40:00,33.9,33.91,33.88,33.89,123552.0,33.9,33.91,33.88,33.89,123552.0
2021-06-17 14:50:00,33.88,33.89,33.86,33.86,204195.0,33.88,33.89,33.86,33.86,204195.0
2021-06-17 15:00:00,33.87,33.88,33.85,33.87,122783.0,33.87,33.88,33.85,33.87,122783.0
2021-06-17 15:10:00,33.87,33.87,33.84,33.85,430969.0,33.87,33.87,33.84,33.85,430969.0
2021-06-17 15:20:00,33.85,33.87,33.83,33.87,654558.0,33.85,33.87,33.83,33.87,654558.0
2021-06-17 15:30:00,33.87,33.87,33.83,33.84,201643.0,33.87,33.87,33.83,33.84,201643.0
2021-06-17 15:40:00,33.83,33.84,33.8,33.81,148468.0,33.83,33.84,33.8,33.81,148468.0
2021-06-17 15:50:00,33.81,33.81,33.73,33.75,238898.0,33.81,33.81,33.73,33.75,238898.0
2021-06-18 09:30:00,33.79,33.85,33.76,33.77,482786.0,33.79,33.85,33.76,33.77,482786.0
2021-06-18 09:40:00,33.76,33.83,33.75,33.78,236273.0,33.76,33.83,33.75,33.78,236273.0
2021-06-18 09:50:00,33.77,33.82,33.76,33.77,391311.0,33.77,33.82,33.76,33.77,391311.0
2021-06-18 10:00:00,33.77,33.81,33.69,33.8,473529.0,33.77,33.81,33.69,33.8,473529.0
2021-06-18 10:10:00,33.8,33.85,33.76,33.78,422085.0,33.8,33.85,33.76,33.78,422085.0
2021-06-18 10:20:00,33.77,33.78,33.73,33.77,501601.0,33.77,33.78,33.73,33.77,501601.0
2021-06-18 10:30:00,33.77,33.89,33.75,33.86,406652.0,33.77,33.89,33.75,33.86,406652.0
2021-06-18 10:40:00,33.87,33.92,33.83,33.85,485405.0,33.87,33.92,33.83,33.85,485405.0
2021-06-18 10:50:00,33.85,33.88,33.8,33.86,431707.0,33.85,33.88,33.8,33.86,431707.0
2021-06-18 11:00:00,33.86,33.87,33.81,33.82,335868.0,33.86,33.87,33.81,33.82,335868.0
2021-06-18 11:10:00,33.82,33.86,33.81,33.86,165971.0,33.82,33.86,33.81,33.86,165971.0
2021-06-18 11:20:00,33.86,33.88,33.81,33.83,151317.0,33.86,33.88,33.81,33.83,151317.0
2021-06-18 11:30:00,33.82,33.88,33.8,33.84,561087.0,33.82,33.88,33.8,33.84,561087.0
2021-06-18 11:40:00,33.84,33.85,33.82,33.84,346087.0,33.84,33.85,33.82,33.84,346087.0
2021-06-18 11:50:00,33.85,33.85,33.78,33.79,228675.0,33.85,33.85,33.78,33.79,228675.0
2021-06-18 12:00:00,33.79,33.82,33.78,33.81,305500.0,33.79,33.82,33.78,33.81,305500.0
2021-06-18 12:10:00,33.81,33.84,33.77,33.77,182747.0,33.81,33.84,33.77,33.77,182747.0
2021-06-18 12:20:00,33.78,33.81,33.77,33.79,585574.0,33.78,33.81,33.77,33.79,585574.0
2021-06-18 12:30:00,33.78,33.8,33.76,33.78,312196.0,33.78,33.8,33.76,33.78,312196.0
2021-06-18 12:40:00,33.78,33.79,33.76,33.78,229308.0,33.78,33.79,33.76,33.78,229308.0
2021-06-18 12:50:00,33.77,33.79,33.74,33.75,227855.0,33.77,33.79,33.74,33.75,227855.0
2021-06-18 13:00:00,33.75,33.78,33.72,33.77,262419.0,33.75,33.78,33.72,33.77,262419.0
2021-06-18 13:10:00,33.77,33.79,33.75,33.76,167447.0,33.77,33.79,33.75,33.76,167447.0
2021-06-18 13:20:00,33.76,33.76,33.69,33.69,167697.0,33.76,33.76,33.69,33.69,167697.0
2021-06-18 13:30:00,33.7,33.77,33.68,33.75,246429.0,33.7,33.77,33.68,33.75,246429.0
2021-06-18 13:40:00,33.76,33.77,33.73,33.73,95076.0,33.76,33.77,33.73,33.73,95076.0
2021-06-18 13:50:00,33.73,33.79,33.72,33.77,222785.0,33.73,33.79,33.72,33.77,222785.0
2021-06-18 14:00:00,33.77,33.8,33.76,33.79,162533.0,33.77,33.8,33.76,33.79,162533.0
2021-06-18 14:10:00,33.79,33.79,33.74,33.75,147132.0,33.79,33.79,33.74,33.75,147132.0
2021-06-18 14:20:00,33.76,33.79,33.74,33.75,88653.0,33.76,33.79,33.74,33.75,88653.0
2021-06-18 14:30:00,33.75,33.75,33.7,33.73,388376.0,33.75,33.75,33.7,33.73,388376.0
2021-06-18 14:40:00,33.73,33.74,33.7,33.72,102889.0,33.73,33.74,33.7,33.72,102889.0
2021-06-18 14:50:00,33.72,33.74,33.7,33.72,230394.0,33.72,33.74,33.7,33.72,230394.0
2021-06-18 15:00:00,33.72,33.73,33.69,33.71,456796.0,33.72,33.73,33.69,33.71,456796.0
2021-06-18 15:10:00,33.71,33.75,33.7,33.75,434817.0,33.71,33.75,33.7,33.75,434817.0
2021-06-18 15:20:00,33.74,33.76,33.74,33.75,186820.0,33.74,33.76,33.74,33.75,186820.0
2021-06-18 15:30:00,33.75,33.75,33.71,33.72,179032.0,33.75,33.75,33.71,33.72,179032.0
2021-06-18 15:40:00,33.72,33.73,33.7,33.7,286239.0,33.72,33.73,33.7,33.7,286239.0
2021-06-18 15:50:00,33.71,33.72,33.55,33.56,979752.0,33.71,33.72,33.55,33.56,979752.0
2021-06-21 09:30:00,33.89,33.89,33.83,33.84,367841.0,33.89,33.89,33.83,33.84,367841.0
2021-06-21 09:40:00,33.84,33.85,33.79,33.82,171229.0,33.84,33.85,33.79,33.82,171229.0
2021-06-21 09:50:00,33.81,33.83,33.78,33.8,303052.0,33.81,33.83,33.78,33.8,303052.0
2021-06-21 10:00:00,33.81,33.88,33.77,33.87,423028.0,33.81,33.88,33.77,33.87,423028.0
2021-06-21 10:10:00,33.87,33.9,33.85,33.88,132303.0,33.87,33.9,33.85,33.88,132303.0
2021-06-21 10:20:00,33.87,33.94,33.84,33.93,428819.0,33.87,33.94,33.84,33.93,428819.0
2021-06-21 10:30:00,33.94,33.94,33.89,33.93,184292.0,33.94,33.94,33.89,33.93,184292.0
2021-06-21 10:40:00,33.93,33.97,33.92,33.92,309809.0,33.93,33.97,33.92,33.92,309809.0
2021-06-21 10:50:00,33.93,33.97,33.92,33.95,453863.0,33.93,33.97,33.92,33.95,453863.0
2021-06-21 11:00:00,33.95,34.02,33.93,34.02,599837.0,33.95,34.02,33.93,34.02,599837.0
2021-06-21 11:10:00,34.02,34.02,33.97,34.02,296464.0,34.02,34.02,33.97,34.02,296464.0
2021-06-21 11:20:00,34.02,34.03,33.96,33.97,152420.0,34.02,34.03,33.96,33.97,152420.0
2021-06-21 11:30:00,33.97,33.98,33.94,33.98,155475.0,33.97,33.98,33.94,33.98,155475.0
2021-06-21 11:40:00,33.98,34.01,33.97,34.0,286101.0,33.98,34.01,33.97,34.0,286101.0
2021-06-21 11:50:00,34.0,34.01,33.97,33.97,258220.0,34.0,34.01,33.97,33.97,258220.0
2021-06-21 12:00:00,33.97,33.98,33.95,33.97,137205.0,33.97,33.98,33.95,33.97,137205.0
2021-06-21 12:10:00,33.97,33.97,33.94,33.95,220893.0,33.97,33.97,33.94,33.95,220893.0
2021-06-21 12:20:00,33.95,33.97,33.95,33.95,74475.0,33.95,33.97,33.95,33.95,74475.0
2021-06-21 12:30:00,33.96,33.98,33.95,33.97,497072.0,33.96,33.98,33.95,33.97,497072.0
2021-06-21 12:40:00,33.97,33.98,33.95,33.97,963739.0,33.97,33.98,33.95,33.97,963739.0
2021-06-21 12:50:00,33.97,33.97,33.95,33.96,376677.0,33.97,33.97,33.95,33.96,376677.0
2021-06-21 13:00:00,33.97,33.97,33.94,33.97,525156.0,33.97,33.97,33.94,33.97,525156.0
2021-06-21 13:10:00,33.97,33.97,33.95,33.95,555545.0,33.97,33.97,33.95,33.95,555545.0
2021-06-21 13:20:00,33.95,33.97,33.94,33.95,1001258.0,33.95,33.97,33.94,33.95,1001258.0
2021-06-21 13:30:00,33.96,33.96,33.95,33.95,242796.0,33.96,33.96,33.95,33.95,242796.0
2021-06-21 13:40:00,33.96,33.97,33.95,33.97,594697.0,33.96,33.97,33.95,33.97,594697.0
2021-06-21 13:50:00,33.97,33.97,33.95,33.96,364789.0,33.97,33.97,33.95,33.96,364789.0
2021-06-21 14:00:00,33.96,33.97,33.95,33.97,371548.0,33.96,33.97,33.95,33.97,371548.0
2021-06-21 14:10:00,33.97,33.98,33.96,33.97,271192.0,33.97,33.98,33.96,33.97,271192.0
2021-06-21 14:20:00,33.97,33.98,33.97,33.98,163427.0,33.97,33.98,33.97,33.98,163427.0
2021-06-21 14:30:00,33.98,33.99,33.96,33.97,306442.0,33.98,33.99,33.96,33.97,306442.0
2021-06-21 14:40:00,33.97,33.99,33.96,33.97,267610.0,33.97,33.99,33.96,33.97,267610.0
2021-06-21 14:50:00,33.97,33.99,33.96,33.98,295605.0,33.97,33.99,33.96,33.98,295605.0
2021-06-21 15:00:00,33.98,34.0,33.97,33.98,208566.0,33.98,34.0,33.97,33.98,208566.0
2021-06-21 15:10:00,33.99,33.99,33.97,33.98,168511.0,33.99,33.99,33.97,33.98,168511.0
2021-06-21 15:20:00,33.97,33.98,33.95,33.96,96073.0,33.97,33.98,33.95,33.96,96073.0
2021-06-21 15:30:00,33.96,33.97,33.95,33.95,268152.0,33.96,33.97,33.95,33.95,268152.0
2021-06-21 15:40:00,33.95,33.96,33.95,33.95,92282.0,33.95,33.96,33.95,33.95,92282.0
2021-06-21 15:50:00,33.96,33.97,33.95,33.96,423737.0,33.96,33.97,33.95,33.96,423737.0
2021-06-22 09:30:00,33.85,33.86,33.77,33.84,632890.0,33.85,33.86,33.77,33.84,632890.0
2021-06-22 09:40:00,33.84,33.87,33.79,33.83,76816.0,33.84,33.87,33.79,33.83,76816.0
2021-06-22 09:50:00,33.83,33.85,33.79,33.82,46070.0,33.83,33.85,33.79,33.82,46070.0
2021-06-22 10:00:00,33.82,33.87,33.79,33.85,213616.0,33.82,33.87,33.79,33.85,213616.0
2021-06-22 10:10:00,33.85,33.86,33.83,33.85,58134.0,33.85,33.86,33.83,33.85,58134.0
2021-06-22 10:20:00,33.86,33.89,33.85,33.86,248228.0,33.86,33.89,33.85,33.86,248228.0
2021-06-22 10:30:00,33.86,33.89,33.84,33.86,408119.0,33.86,33.89,33.84,33.86,408119.0
2021-06-22 10:40:00,33.86,33.9,33.86,33.89,594817.0,33.86,33.9,33.86,33.89,594817.0
2021-06-22 10:50:00,33.88,33.91,33.86,33.89,182652.0,33.88,33.91,33.86,33.89,182652.0
2021-06-22 11:00:00,33.89,33.93,33.89,33.91,334899.0,33.89,33.93,33.89,33.91,334899.0
2021-06-22 11:10:00,33.91,33.93,33.89,33.89,236222.0,33.91,33.93,33.89,33.89,236222.0
2021-06-22 11:20:00,33.89,33.9,33.84,33.85,275123.0,33.89,33.9,33.84,33.85,275123.0
2021-06-22 11:30:00,33.85,33.85,33.81,33.81,361935.0,33.85,33.85,33.81,33.81,361935.0
2021-06-22 11:40:00,33.8,33.83,33.8,33.81,180812.0,33.8,33.83,33.8,33.81,180812.0
2021-06-22 11:50:00,33.81,33.84,33.81,33.83,215747.0,33.81,33.84,33.81,33.83,215747.0
2021-06-22 12:00:00,33.83,33.85,33.82,33.84,281382.0,33.83,33.85,33.82,33.84,281382.0
2021-06-22 12:10:00,33.84,33.86,33.83,33.86,196868.0,33.84,33.86,33.83,33.86,196868.0
2021-06-22 12:20:00,33.86,33.9,33.84,33.9,386624.0,33.86,33.9,33.84,33.9,386624.0
2021-06-22 12:30:00,33.9,33.91,33.88,33.89,268094.0,33.9,33.91,33.88,33.89,268094.0
2021-06-22 12:40:00,33.88,33.89,33.87,33.87,366913.0,33.88,33.89,33.87,33.87,366913.0
2021-06-22 12:50:00,33.88,33.88,33.85,33.86,187841.0,33.88,33.88,33.85,33.86,187841.0
2021-06-22 13:00:00,33.87,33.87,33.85,33.86,54438.0,33.87,33.87,33.85,33.86,54438.0
2021-06-22 13:10:00,33.86,33.86,33.85,33.86,55949.0,33.86,33.86,33.85,33.86,55949.0
2021-06-22 13:20:00,33.86,33.87,33.84,33.85,385545.0,33.86,33.87,33.84,33.85,385545.0
2021-06-22 13:30:00,33.86,33.89,33.84,33.88,807942.0,33.86,33.89,33.84,33.88,807942.0
2021-06-22 13:40:00,33.87,33.89,33.86,33.89,168285.0,33.87,33.89,33.86,33.89,168285.0
2021-06-22 13:50:00,33.89,33.89,33.86,33.87,305854.0,33.89,33.89,33.86,33.87,305854.0
2021-06-22 14:00:00,33.87,33.87,33.85,33.85,166397.0,33.87,33.87,33.85,33.85,166397.0
2021-06-22 14:10:00,33.86,33.88,33.85,33.86,277979.0,33.86,33.88,33.85,33.86,277979.0
2021-06-22 14:20:00,33.87,33.88,33.85,33.88,63363.0,33.87,33.88,33.85,33.88,63363.0
2021-06-22 14:30:00,33.88,33.91,33.86,33.91,271527.0,33.88,33.91,33.86,33.91,271527.0
2021-06-22 14:40:00,33.9,33.96,33.9,33.95,449599.0,33.9,33.96,33.9,33.95,449599.0
2021-06-22 14:50:00,33.96,33.96,33.9,33.9,703381.0,33.96,33.96,33.9,33.9,703381.0
2021-06-22 15:00:00,33.9,33.92,33.89,33.9,282193.0,33.9,33.92,33.89,33.9,282193.0
2021-06-22 15:10:00,33.91,33.91,33.89,33.9,146672.0,33.91,33.91,33.89,33.9,146672.0
2021-06-22 15:20:00,33.89,33.9,33.87,33.88,503672.0,33.89,33.9,33.87,33.88,503672.0
2021-06-22 15:30:00,33.88,33.88,33.85,33.86,132189.0,33.88,33.88,33.85,33.86,132189.0
2021-06-22 15:40:00,33.86,33.88,33.82,33.82,209961.0,33.86,33.88,33.82,33.82,209961.0
2021-06-22 15:50:00,33.83,33.85,33.82,33.83,355119.0,33.83,33.85,33.82,33.83,355119.0
2021-06-23 09:30:00,33.96,34.1,33.96,34.1,1108442.0,33.96,34.1,33.96,34.1,1108442.0
2021-06-23 09:40:00,34.1,34.14,34.06,34.13,581172.0,34.1,34.14,34.06,34.13,581172.0
2021-06-23 09:50:00,34.13,34.18,34.12,34.18,205219.0,34.13,34.18,34.12,34.18,205219.0
2021-06-23 10:00:00,34.17,34.19,34.11,34.14,839363.0,34.17,34.19,34.11,34.14,839363.0
2021-06-23 10:10:00,34.13,34.16,34.12,34.15,222353.0,34.13,34.16,34.12,34.15,222353.0
2021-06-23 10:20:00,34.15,34.18,34.12,34.13,121076.0,34.15,34.18,34.12,34.13,121076.0
2021-06-23 10:30:00,34.14,34.16,34.13,34.14,270230.0,34.14,34.16,34.13,34.14,270230.0
2021-06-23 10:40:00,34.14,34.15,34.08,34.08,270400.0,34.14,34.15,34.08,34.08,270400.0
2021-06-23 10:50:00,34.08,34.1,34.08,34.09,157249.0,34.08,34.1,34.08,34.09,157249.0
2021-06-23 11:00:00,34.09,34.1,34.04,34.05,199249.0,34.09,34.1,34.04,34.05,199249.0
2021-06-23 11:10:00,34.04,34.06,34.03,34.06,296044.0,34.04,34.06,34.03,34.06,296044.0
2021-06-23 11:20:00,34.05,34.05,34.02,34.02,243485.0,34.05,34.05,34.02,34.02,243485.0
2021-06-23 11:30:00,34.03,34.04,34.0,34.02,101263.0,34.03,34.04,34.0,34.02,101263.0
2021-06-23 11:40:00,34.01,34.05,34.01,34.05,520009.0,34.01,34.05,34.01,34.05,520009.0
2021-06-23 11:50:00,34.05,34.05,34.02,34.03,323456.0,34.05,34.05,34.02,34.03,323456.0
2021-06-23 12:00:00,34.03,34.04,34.01,34.02,330459.0,34.03,34.04,34.01,34.02,330459.0
2021-06-23 12:10:00,34.02,34.03,34.01,34.02,160626.0,34.02,34.03,34.01,34.02,160626.0
2021-06-23 12:20:00,34.02,34.03,34.01,34.02,88620.0,34.02,34.03,34.01,34.02,88620.0
2021-06-23 12:30:00,34.01,34.01,33.95,33.96,388685.0,34.01,34.01,33.95,33.96,388685.0
2021-06-23 12:40:00,33.95,33.99,33.95,33.97,83235.0,33.95,33.99,33.95,33.97,83235.0
2021-06-23 12:50:00,33.97,33.98,33.95,33.96,275802.0,33.97,33.98,33.95,33.96,275802.0
2021-06-23 13:00:00,33.96,33.97,33.93,33.94,316177.0,33.96,33.97,33.93,33.94,316177.0
2021-06-23 13:10:00,33.94,33.94,33.91,33.94,321003.0,33.94,33.94,33.91,33.94,321003.0
2021-06-23 13:20:00,33.94,33.97,33.94,33.95,471852.0,33.94,33.97,33.94,33.95,471852.0
2021-06-23 13:30:00,33.95,33.97,33.95,33.97,107371.0,33.95,33.97,33.95,33.97,107371.0
2021-06-23 13:40:00,33.97,33.97,33.95,33.95,17577.0,33.97,33.97,33.95,33.95,17577.0
2021-06-23 13:50:00,33.95,33.96,33.94,33.95,102010.0,33.95,33.96,33.94,33.95,102010.0
2021-06-23 14:00:00,33.95,33.95,33.92,33.94,208115.0,33.95,33.95,33.92,33.94,208115.0
2021-06-23 14:10:00,33.93,33.94,33.92,33.93,140621.0,33.93,33.94,33.92,33.93,140621.0
2021-06-23 14:20:00,33.93,33.93,33.91,33.91,355998.0,33.93,33.93,33.91,33.91,355998.0
2021-06-23 14:30:00,33.91,33.92,33.81,33.9,1962748.0,33.91,33.92,33.81,33.9,1962748.0
2021-06-23 14:40:00,33.9,33.91,33.88,33.88,392255.0,33.9,33.91,33.88,33.88,392255.0
2021-06-23 14:50:00,33.89,33.89,33.86,33.87,713673.0,33.89,33.89,33.86,33.87,713673.0
2021-06-23 15:00:00,33.87,33.88,33.83,33.84,278322.0,33.87,33.88,33.83,33.84,278322.0
2021-06-23 15:10:00,33.84,33.85,33.84,33.84,57106.0,33.84,33.85,33.84,33.84,57106.0
2021-06-23 15:20:00,33.84,33.87,33.81,33.82,583745.0,33.84,33.87,33.81,33.82,583745.0
2021-06-23 15:30:00,33.83,33.83,33.77,33.79,422877.0,33.83,33.83,33.77,33.79,422877.0
2021-06-23 15:40:00,33.78,33.82,33.78,33.8,388593.0,33.78,33.82,33.78,33.8,388593.0
2021-06-23 15:50:00,33.8,33.82,33.79,33.8,158889.0,33.8,33.82,33.79,33.8,158889.0
2021-06-24 09:30:00,33.99,34.02,33.97,33.99,231046.0,33.99,34.02,33.97,33.99,231046.0
2021-06-24 09:40:00,34.0,34.0,33.93,33.94,376539.0,34.0,34.0,33.93,33.94,376539.0
2021-06-24 09:50:00,33.95,33.98,33.94,33.98,101321.0,33.95,33.98,33.94,33.98,101321.0
2021-06-24 10:00:00,33.97,33.99,33.96,33.97,583410.0,33.97,33.99,33.96,33.97,583410.0
2021-06-24 10:10:00,33.97,34.0,33.96,33.98,299778.0,33.97,34.0,33.96,33.98,299778.0
2021-06-24 10:20:00,33.98,34.0,33.96,33.98,232682.0,33.98,34.0,33.96,33.98,232682.0
2021-06-24 10:30:00,33.98,34.0,33.95,33.95,261886.0,33.98,34.0,33.95,33.95,261886.0
2021-06-24 10:40:00,33.96,33.97,33.84,33.85,381155.0,33.96,33.97,33.84,33.85,381155.0
2021-06-24 10:50:00,33.85,33.88,33.82,33.87,285370.0,33.85,33.88,33.82,33.87,285370.0
2021-06-24 11:00:00,33.88,33.93,33.87,33.93,153585.0,33.88,33.93,33.87,33.93,153585.0
2021-06-24 11:10:00,33.94,33.94,33.88,33.89,266383.0,33.94,33.94,33.88,33.89,266383.0
2021-06-24 11:20:00,33.88,33.9,33.87,33.87,265515.0,33.88,33.9,33.87,33.87,265515.0
2021-06-24 11:30:00,33.87,33.91,33.86,33.91,315390.0,33.87,33.91,33.86,33.91,315390.0
2021-06-24 11:40:00,33.9,33.9,33.87,33.9,392363.0,33.9,33.9,33.87,33.9,392363.0
2021-06-24 11:50:00,33.89,33.9,33.87,33.87,86194.0,33.89,33.9,33.87,33.87,86194.0
2021-06-24 12:00:00,33.87,33.88,33.85,33.86,212185.0,33.87,33.88,33.85,33.86,212185.0
2021-06-24 12:10:00,33.86,33.87,33.85,33.86,224467.0,33.86,33.87,33.85,33.86,224467.0
2021-06-24 12:20:00,33.86,33.87,33.85,33.87,243183.0,33.86,33.87,33.85,33.87,243183.0
2021-06-24 12:30:00,33.87,33.88,33.85,33.87,64023.0,33.87,33.88,33.85,33.87,64023.0
2021-06-24 12:40:00,33.88,33.9,33.85,33.86,160621.0,33.88,33.9,33.85,33.86,160621.0
2021-06-24 12:50:00,33.85,33.85,33.83,33.84,73854.0,33.85,33.85,33.83,33.84,73854.0
2021-06-24 13:00:00,33.83,33.85,33.83,33.85,98363.0,33.83,33.85,33.83,33.85,98363.0
2021-06-24 13:10:00,33.84,33.85,33.84,33.84,86967.0,33.84,33.85,33.84,33.84,86967.0
2021-06-24 13:20:00,33.84,33.85,33.82,33.83,311260.0,33.84,33.85,33.82,33.83,311260.0
2021-06-24 13:30:00,33.83,33.84,33.79,33.8,354317.0,33.83,33.84,33.79,33.8,354317.0
2021-06-24 13:40:00,33.8,33.82,33.8,33.8,94969.0,33.8,33.82,33.8,33.8,94969.0
2021-06-24 13:50:00,33.8,33.82,33.79,33.82,253848.0,33.8,33.82,33.79,33.82,253848.0
2021-06-24 14:00:00,33.82,33.86,33.81,33.85,305077.0,33.82,33.86,33.81,33.85,305077.0
2021-06-24 14:10:00,33.84,33.85,33.83,33.84,24637.0,33.84,33.85,33.83,33.84,24637.0
2021-06-24 14:20:00,33.84,33.85,33.83,33.84,41639.0,33.84,33.85,33.83,33.84,41639.0
2021-06-24 14:30:00,33.84,33.86,33.83,33.84,142928.0,33.84,33.86,33.83,33.84,142928.0
2021-06-24 14:40:00,33.85,33.85,33.84,33.84,44060.0,33.85,33.85,33.84,33.84,44060.0
2021-06-24 14:50:00,33.84,33.85,33.83,33.84,95011.0,33.84,33.85,33.83,33.84,95011.0
2021-06-24 15:00:00,33.83,33.84,33.81,33.82,118646.0,33.83,33.84,33.81,33.82,118646.0
2021-06-24 15:10:00,33.81,33.83,33.81,33.82,42151.0,33.81,33.83,33.81,33.82,42151.0
2021-06-24 15:20:00,33.82,33.82,33.8,33.81,208352.0,33.82,33.82,33.8,33.81,208352.0
2021-06-24 15:30:00,33.82,33.82,33.8,33.81,132036.0,33.82,33.82,33.8,33.81,132036.0
2021-06-24 15:40:00,33.82,33.82,33.78,33.79,288261.0,33.82,33.82,33.78,33.79,288261.0
2021-06-24 15:50:00,33.79,33.79,33.78,33.79,299481.0,33.79,33.79,33.78,33.79,299481.0
2021-06-25 09:30:00,34.08,34.08,34.0,34.04,137339.0,34.08,34.08,34.0,34.04,137339.0
2021-06-25 09:40:00,34.04,34.08,34.03,34.04,272546.0,34.04,34.08,34.03,34.04,272546.0
2021-06-25 09:50:00,34.04,34.07,34.01,34.06,139696.0,34.04,34.07,34.01,34.06,139696.0
2021-06-25 10:00:00,34.05,34.05,34.01,34.04,114752.0,34.05,34.05,34.01,34.04,114752.0
2021-06-25 10:10:00,34.04,34.05,34.0,34.04,245442.0,34.04,34.05,34.0,34.04,245442.0
2021-06-25 10:20:00,34.05,34.05,34.02,34.05,92484.0,34.05,34.05,34.02,34.05,92484.0
2021-06-25 10:30:00,34.05,34.05,34.01,34.02,102984.0,34.05,34.05,34.01,34.02,102984.0
2021-06-25 10:40:00,34.02,34.02,33.97,33.97,76138.0,34.02,34.02,33.97,33.97,76138.0
2021-06-25 10:50:00,33.97,33.97,33.93,33.94,136002.0,33.97,33.97,33.93,33.94,136002.0
2021-06-25 11:00:00,33.93,33.94,33.89,33.91,115405.0,33.93,33.94,33.89,33.91,115405.0
2021-06-25 11:10:00,33.92,33.92,33.89,33.9,86964.0,33.92,33.92,33.89,33.9,86964.0
2021-06-25 11:20:00,33.9,33.94,33.9,33.94,191940.0,33.9,33.94,33.9,33.94,191940.0
2021-06-25 11:30:00,33.94,33.94,33.9,33.91,309077.0,33.94,33.94,33.9,33.91,309077.0
2021-06-25 11:40:00,33.91,33.93,33.86,33.88,324296.0,33.91,33.93,33.86,33.88,324296.0
2021-06-25 11:50:00,33.89,33.89,33.87,33.88,87014.0,33.89,33.89,33.87,33.88,87014.0
2021-06-25 12:00:00,33.88,33.88,33.85,33.86,137185.0,33.88,33.88,33.85,33.86,137185.0
2021-06-25 12:10:00,33.86,33.87,33.84,33.86,111315.0,33.86,33.87,33.84,33.86,111315.0
2021-06-25 12:20:00,33.87,33.87,33.83,33.83,116801.0,33.87,33.87,33.83,33.83,116801.0
2021-06-25 12:30:00,33.83,33.86,33.83,33.85,151619.0,33.83,33.86,33.83,33.85,151619.0
2021-06-25 12:40:00,33.86,33.87,33.85,33.86,102014.0,33.86,33.87,33.85,33.86,102014.0
2021-06-25 12:50:00,33.87,33.87,33.84,33.84,314506.0,33.87,33.87,33.84,33.84,314506.0
2021-06-25 13:00:00,33.84,33.86,33.84,33.85,337251.0,33.84,33.86,33.84,33.85,337251.0
2021-06-25 13:10:00,33.85,33.86,33.84,33.86,230931.0,33.85,33.86,33.84,33.86,230931.0
2021-06-25 13:20:00,33.85,33.87,33.84,33.87,282445.0,33.85,33.87,33.84,33.87,282445.0
2021-06-25 13:30:00,33.86,33.87,33.84,33.86,193060.0,33.86,33.87,33.84,33.86,193060.0
2021-06-25 13:40:00,33.85,33.86,33.83,33.85,129080.0,33.85,33.86,33.83,33.85,129080.0
2021-06-25 13:50:00,33.84,33.86,33.84,33.84,55490.0,33.84,33.86,33.84,33.84,55490.0
2021-06-25 14:00:00,33.85,33.86,33.84,33.86,424960.0,33.85,33.86,33.84,33.86,424960.0
2021-06-25 14:10:00,33.84,33.86,33.84,33.86,80885.0,33.84,33.86,33.84,33.86,80885.0
2021-06-25 14:20:00,33.86,33.86,33.85,33.86,19721.0,33.86,33.86,33.85,33.86,19721.0
2021-06-25 14:30:00,33.85,33.87,33.85,33.86,128746.0,33.85,33.87,33.85,33.86,128746.0
2021-06-25 14:40:00,33.86,33.86,33.85,33.86,111438.0,33.86,33.86,33.85,33.86,111438.0
2021-06-25 14:50:00,33.86,33.88,33.85,33.87,153432.0,33.86,33.88,33.85,33.87,153432.0
2021-06-25 15:00:00,33.87,33.87,33.85,33.85,105861.0,33.87,33.87,33.85,33.85,105861.0
2021-06-25 15:10:00,33.86,33.88,33.85,33.87,143712.0,33.86,33.88,33.85,33.87,143712.0
2021-06-25 15:20:00,33.87,33.87,33.86,33.86,24140.0,33.87,33.87,33.86,33.86,24140.0
2021-06-25 15:30:00,33.87,33.88,33.86,33.88,87435.0,33.87,33.88,33.86,33.88,87435.0
2021-06-25 15:40:00,33.87,33.89,33.87,33.88,319559.0,33.87,33.89,33.87,33.88,319559.0
2021-06-25 15:50:00,33.88,33.89,33.87,33.88,624377.0,33.88,33.89,33.87,33.88,624377.0
2021-06-28 09:30:00,33.91,33.96,33.87,33.9,688249.0,33.91,33.96,33.87,33.9,688249.0
2021-06-28 09:40:00,33.9,33.94,33.89,33.92,229822.0,33.9,33.94,33.89,33.92,229822.0
2021-06-28 09:50:00,33.91,33.92,33.88,33.9,163542.0,33.91,33.92,33.88,33.9,163542.0
2021-06-28 10:00:00,33.91,33.95,33.9,33.94,440057.0,33.91,33.95,33.9,33.94,440057.0
2021-06-28 10:10:00,33.94,33.95,33.91,33.93,53778.0,33.94,33.95,33.91,33.93,53778.0
2021-06-28 10:20:00,33.94,33.95,33.91,33.93,656064.0,33.94,33.95,33.91,33.93,656064.0
2021-06-28 10:30:00,33.93,33.93,33.89,33.9,239251.0,33.93,33.93,33.89,33.9,239251.0
2021-06-28 10:40:00,33.91,33.92,33.88,33.9,218176.0,33.91,33.92,33.88,33.9,218176.0
2021-06-28 10:50:00,33.91,33.91,33.84,33.86,563512.0,33.91,33.91,33.84,33.86,563512.0
2021-06-28 11:00:00,33.86,33.95,33.86,33.94,577836.0,33.86,33.95,33.86,33.94,577836.0
2021-06-28 11:10:00,33.94,33.95,33.89,33.9,174413.0,33.94,33.95,33.89,33.9,174413.0
2021-06-28 11:20:00,33.91,33.92,33.88,33.89,288917.0,33.91,33.92,33.88,33.89,288917.0
2021-06-28 11:30:00,33.89,33.9,33.88,33.89,317372.0,33.89,33.9,33.88,33.89,317372.0
2021-06-28 11:40:00,33.89,33.91,33.87,33.89,523365.0,33.89,33.91,33.87,33.89,523365.0
2021-06-28 11:50:00,33.89,33.92,33.89,33.92,260578.0,33.89,33.92,33.89,33.92,260578.0
2021-06-28 12:00:00,33.91,33.92,33.9,33.91,195844.0,33.91,33.92,33.9,33.91,195844.0
2021-06-28 12:10:00,33.9,33.91,33.89,33.91,158706.0,33.9,33.91,33.89,33.91,158706.0
2021-06-28 12:20:00,33.91,33.92,33.9,33.91,389901.0,33.91,33.92,33.9,33.91,389901.0
2021-06-28 12:30:00,33.91,33.92,33.9,33.91,328169.0,33.91,33.92,33.9,33.91,328169.0
2021-06-28 12:40:00,33.91,33.91,33.89,33.9,222672.0,33.91,33.91,33.89,33.9,222672.0
2021-06-28 12:50:00,33.9,33.91,33.89,33.89,136100.0,33.9,33.91,33.89,33.89,136100.0
2021-06-28 13:00:00,33.89,33.9,33.86,33.86,235444.0,33.89,33.9,33.86,33.86,235444.0
2021-06-28 13:10:00,33.86,33.88,33.85,33.87,321073.0,33.86,33.88,33.85,33.87,321073.0
2021-06-28 13:20:00,33.88,33.91,33.87,33.9,266596.0,33.88,33.91,33.87,33.9,266596.0
2021-06-28 13:30:00,33.9,33.9,33.88,33.89,233794.0,33.9,33.9,33.88,33.89,233794.0
2021-06-28 13:40:00,33.89,33.9,33.88,33.89,53909.0,33.89,33.9,33.88,33.89,53909.0
2021-06-28 13:50:00,33.9,33.9,33.89,33.89,8556.0,33.9,33.9,33.89,33.89,8556.0
2021-06-28 14:00:00,33.89,33.9,33.87,33.88,96472.0,33.89,33.9,33.87,33.88,96472.0
2021-06-28 14:10:00,33.88,33.88,33.86,33.87,132160.0,33.88,33.88,33.86,33.87,132160.0
2021-06-28 14:20:00,33.87,33.89,33.87,33.88,55209.0,33.87,33.89,33.87,33.88,55209.0
2021-06-28 14:30:00,33.88,33.91,33.88,33.9,138011.0,33.88,33.91,33.88,33.9,138011.0
2021-06-28 14:40:00,33.9,33.91,33.89,33.9,35917.0,33.9,33.91,33.89,33.9,35917.0
2021-06-28 14:50:00,33.9,33.9,33.87,33.88,193249.0,33.9,33.9,33.87,33.88,193249.0
2021-06-28 15:00:00,33.88,33.89,33.87,33.88,103661.0,33.88,33.89,33.87,33.88,103661.0
2021-06-28 15:10:00,33.89,33.89,33.87,33.87,89080.0,33.89,33.89,33.87,33.87,89080.0
2021-06-28 15:20:00,33.88,33.88,33.87,33.88,110002.0,33.88,33.88,33.87,33.88,110002.0
2021-06-28 15:30:00,33.88,33.89,33.87,33.88,259176.0,33.88,33.89,33.87,33.88,259176.0
2021-06-28 15:40:00,33.88,33.88,33.87,33.88,315702.0,33.88,33.88,33.87,33.88,315702.0
2021-06-28 15:50:00,33.88,33.89,33.85,33.89,544241.0,33.88,33.89,33.85,33.89,544241.0
2021-06-29 09:30:00,33.44,33.48,33.41,33.47,830211.0,33.44,33.48,33.41,33.47,830211.0
2021-06-29 09:40:00,33.48,33.51,33.44,33.45,541470.0,33.48,33.51,33.44,33.45,541470.0
2021-06-29 09:50:00,33.45,33.48,33.43,33.45,211392.0,33.45,33.48,33.43,33.45,211392.0
2021-06-29 10:00:00,33.45,33.45,33.37,33.4,377778.0,33.45,33.45,33.37,33.4,377778.0
2021-06-29 10:10:00,33.41,33.44,33.39,33.41,506286.0,33.41,33.44,33.39,33.41,506286.0
2021-06-29 10:20:00,33.4,33.44,33.39,33.43,122663.0,33.4,33.44,33.39,33.43,122663.0
2021-06-29 10:30:00,33.43,33.43,33.38,33.4,199494.0,33.43,33.43,33.38,33.4,199494.0
2021-06-29 10:40:00,33.41,33.41,33.38,33.41,462712.0,33.41,33.41,33.38,33.41,462712.0
2021-06-29 10:50:00,33.41,33.43,33.38,33.41,314458.0,33.41,33.43,33.38,33.41,314458.0
2021-06-29 11:00:00,33.42,33.47,33.42,33.47,433839.0,33.42,33.47,33.42,33.47,433839.0
2021-06-29 11:10:00,33.46,33.51,33.46,33.5,234761.0,33.46,33.51,33.46,33.5,234761.0
2021-06-29 11:20:00,33.5,33.54,33.5,33.54,664002.0,33.5,33.54,33.5,33.54,664002.0
2021-06-29 11:30:00,33.55,33.57,33.54,33.56,431271.0,33.55,33.57,33.54,33.56,431271.0
2021-06-29 11:40:00,33.57,33.59,33.56,33.58,508056.0,33.57,33.59,33.56,33.58,508056.0
2021-06-29 11:50:00,33.58,33.6,33.55,33.57,203822.0,33.58,33.6,33.55,33.57,203822.0
2021-06-29 12:00:00,33.57,33.58,33.55,33.55,366885.0,33.57,33.58,33.55,33.55,366885.0
2021-06-29 12:10:00,33.56,33.58,33.55,33.58,298160.0,33.56,33.58,33.55,33.58,298160.0
2021-06-29 12:20:00,33.58,33.63,33.57,33.61,501821.0,33.58,33.63,33.57,33.61,501821.0
2021-06-29 12:30:00,33.61,33.62,33.6,33.61,208183.0,33.61,33.62,33.6,33.61,208183.0
2021-06-29 12:40:00,33.61,33.61,33.57,33.58,227545.0,33.61,33.61,33.57,33.58,227545.0
2021-06-29 12:50:00,33.58,33.59,33.57,33.57,97204.0,33.58,33.59,33.57,33.57,97204.0
2021-06-29 13:00:00,33.57,33.58,33.56,33.56,171946.0,33.57,33.58,33.56,33.56,171946.0
2021-06-29 13:10:00,33.55,33.59,33.55,33.59,167872.0,33.55,33.59,33.55,33.59,167872.0
2021-06-29 13:20:00,33.59,33.6,33.56,33.56,231509.0,33.59,33.6,33.56,33.56,231509.0
2021-06-29 13:30:00,33.57,33.58,33.55,33.55,168863.0,33.57,33.58,33.55,33.55,168863.0
2021-06-29 13:40:00,33.55,33.56,33.54,33.55,149060.0,33.55,33.56,33.54,33.55,149060.0
2021-06-29 13:50:00,33.55,33.56,33.54,33.56,70016.0,33.55,33.56,33.54,33.56,70016.0
2021-06-29 14:00:00,33.55,33.59,33.55,33.59,365878.0,33.55,33.59,33.55,33.59,365878.0
2021-06-29 14:10:00,33.59,33.61,33.57,33.59,409576.0,33.59,33.61,33.57,33.59,409576.0
2021-06-29 14:20:00,33.6,33.61,33.59,33.61,171223.0,33.6,33.61,33.59,33.61,171223.0
2021-06-29 14:30:00,33.62,33.63,33.6,33.61,375853.0,33.62,33.63,33.6,33.61,375853.0
2021-06-29 14:40:00,33.61,33.63,33.59,33.61,425666.0,33.61,33.63,33.59,33.61,425666.0
2021-06-29 14:50:00,33.61,33.61,33.59,33.59,447301.0,33.61,33.61,33.59,33.59,447301.0
2021-06-29 15:00:00,33.59,33.6,33.53,33.54,679029.0,33.59,33.6,33.53,33.54,679029.0
2021-06-29 15:10:00,33.54,33.56,33.53,33.53,207545.0,33.54,33.56,33.53,33.53,207545.0
2021-06-29 15:20:00,33.54,33.55,33.51,33.52,398304.0,33.54,33.55,33.51,33.52,398304.0
2021-06-29 15:30:00,33.52,33.53,33.52,33.52,41370.0,33.52,33.53,33.52,33.52,41370.0
2021-06-29 15:40:00,33.52,33.55,33.52,33.55,204137.0,33.52,33.55,33.52,33.55,204137.0
2021-06-29 15:50:00,33.55,33.56,33.53,33.53,309384.0,33.55,33.56,33.53,33.53,309384.0
2021-06-30 09:30:00,33.49,33.51,33.44,33.44,348605.0,33.49,33.51,33.44,33.44,348605.0
2021-06-30 09:40:00,33.45,33.56,33.43,33.55,137884.0,33.45,33.56,33.43,33.55,137884.0
2021-06-30 09:50:00,33.55,33.55,33.47,33.51,185650.0,33.55,33.55,33.47,33.51,185650.0
2021-06-30 10:00:00,33.53,33.58,33.53,33.55,413908.0,33.53,33.58,33.53,33.55,413908.0
2021-06-30 10:10:00,33.55,33.6,33.54,33.57,193590.0,33.55,33.6,33.54,33.57,193590.0
2021-06-30 10:20:00,33.57,33.59,33.55,33.56,33117.0,33.57,33.59,33.55,33.56,33117.0
2021-06-30 10:30:00,33.56,33.61,33.55,33.57,202691.0,33.56,33.61,33.55,33.57,202691.0
2021-06-30 10:40:00,33.58,33.63,33.55,33.62,613119.0,33.58,33.63,33.55,33.62,613119.0
2021-06-30 10:50:00,33.62,33.67,33.6,33.63,295874.0,33.62,33.67,33.6,33.63,295874.0
2021-06-30 11:00:00,33.64,33.67,33.62,33.65,192133.0,33.64,33.67,33.62,33.65,192133.0
2021-06-30 11:10:00,33.65,33.66,33.61,33.62,142466.0,33.65,33.66,33.61,33.62,142466.0
2021-06-30 11:20:00,33.62,33.63,33.59,33.61,268737.0,33.62,33.63,33.59,33.61,268737.0
2021-06-30 11:30:00,33.61,33.65,33.6,33.63,135653.0,33.61,33.65,33.6,33.63,135653.0
2021-06-30 11:40:00,33.62,33.64,33.61,33.63,59531.0,33.62,33.64,33.61,33.63,59531.0
2021-06-30 11:50:00,33.63,33.64,33.61,33.62,240409.0,33.63,33.64,33.61,33.62,240409.0
2021-06-30 12:00:00,33.63,33.68,33.62,33.66,559190.0,33.63,33.68,33.62,33.66,559190.0
2021-06-30 12:10:00,33.66,33.68,33.65,33.66,446633.0,33.66,33.68,33.65,33.66,446633.0
2021-06-30 12:20:00,33.66,33.67,33.64,33.66,162076.0,33.66,33.67,33.64,33.66,162076.0
2021-06-30 12:30:00,33.66,33.72,33.65,33.7,353080.0,33.66,33.72,33.65,33.7,353080.0
2021-06-30 12:40:00,33.7,33.76,33.7,33.75,222635.0,33.7,33.76,33.7,33.75,222635.0
2021-06-30 12:50:00,33.75,33.79,33.74,33.74,76805.0,33.75,33.79,33.74,33.74,76805.0
2021-06-30 13:00:00,33.75,33.77,33.74,33.76,221945.0,33.75,33.77,33.74,33.76,221945.0
2021-06-30 13:10:00,33.76,33.77,33.74,33.75,89259.0,33.76,33.77,33.74,33.75,89259.0
2021-06-30 13:20:00,33.75,33.77,33.72,33.73,255221.0,33.75,33.77,33.72,33.73,255221.0
2021-06-30 13:30:00,33.73,33.74,33.69,33.7,111323.0,33.73,33.74,33.69,33.7,111323.0
2021-06-30 13:40:00,33.69,33.7,33.68,33.7,72917.0,33.69,33.7,33.68,33.7,72917.0
2021-06-30 13:50:00,33.7,33.72,33.68,33.7,263170.0,33.7,33.72,33.68,33.7,263170.0
2021-06-30 14:00:00,33.69,33.7,33.68,33.68,115876.0,33.69,33.7,33.68,33.68,115876.0
2021-06-30 14:10:00,33.69,33.7,33.67,33.7,279864.0,33.69,33.7,33.67,33.7,279864.0
2021-06-30 14:20:00,33.7,33.7,33.67,33.68,490838.0,33.7,33.7,33.67,33.68,490838.0
2021-06-30 14:30:00,33.68,33.69,33.67,33.69,189635.0,33.68,33.69,33.67,33.69,189635.0
2021-06-30 14:40:00,33.69,33.71,33.68,33.7,246528.0,33.69,33.71,33.68,33.7,246528.0
2021-06-30 14:50:00,33.69,33.71,33.69,33.7,92513.0,33.69,33.71,33.69,33.7,92513.0
2021-06-30 15:00:00,33.7,33.7,33.68,33.7,148835.0,33.7,33.7,33.68,33.7,148835.0
2021-06-30 15:10:00,33.7,33.71,33.68,33.7,354100.0,33.7,33.71,33.68,33.7,354100.0
2021-06-30 15:20:00,33.7,33.72,33.69,33.71,43838.0,33.7,33.72,33.69,33.71,43838.0
2021-06-30 15:30:00,33.71,33.73,33.71,33.73,113494.0,33.71,33.73,33.71,33.73,113494.0
2021-06-30 15:40:00,33.72,33.75,33.72,33.74,215130.0,33.72,33.75,33.72,33.74,215130.0
2021-06-30 15:50:00,33.74,33.75,33.7,33.71,331028.0,33.74,33.75,33.7,33.71,331028.0
2021-07-01 09:30:00,33.91,33.92,33.89,33.9,433144.0,33.91,33.92,33.89,33.9,433144.0
2021-07-01 09:40:00,33.9,33.92,33.85,33.89,359190.0,33.9,33.92,33.85,33.89,359190.0
2021-07-01 09:50:00,33.9,33.92,33.88,33.9,166198.0,33.9,33.92,33.88,33.9,166198.0
2021-07-01 10:00:00,33.9,33.95,33.88,33.91,941206.0,33.9,33.95,33.88,33.91,941206.0
2021-07-01 10:10:00,33.91,33.91,33.8,33.82,464249.0,33.91,33.91,33.8,33.82,464249.0
2021-07-01 10:20:00,33.83,33.85,33.82,33.84,292946.0,33.83,33.85,33.82,33.84,292946.0
2021-07-01 10:30:00,33.83,33.85,33.79,33.79,198484.0,33.83,33.85,33.79,33.79,198484.0
2021-07-01 10:40:00,33.79,33.81,33.76,33.79,704844.0,33.79,33.81,33.76,33.79,704844.0
2021-07-01 10:50:00,33.8,33.81,33.78,33.79,139792.0,33.8,33.81,33.78,33.79,139792.0
2021-07-01 11:00:00,33.79,33.81,33.78,33.8,70458.0,33.79,33.81,33.78,33.8,70458.0
2021-07-01 11:10:00,33.8,33.81,33.67,33.68,340026.0,33.8,33.81,33.67,33.68,340026.0
2021-07-01 11:20:00,33.67,33.72,33.67,33.69,176884.0,33.67,33.72,33.67,33.69,176884.0
2021-07-01 11:30:00,33.69,33.73,33.69,33.73,90619.0,33.69,33.73,33.69,33.73,90619.0
2021-07-01 11:40:00,33.73,33.74,33.7,33.73,95636.0,33.73,33.74,33.7,33.73,95636.0
2021-07-01 11:50:00,33.72,33.74,33.71,33.73,189440.0,33.72,33.74,33.71,33.73,189440.0
2021-07-01 12:00:00,33.72,33.74,33.71,33.72,162243.0,33.72,33.74,33.71,33.72,162243.0
2021-07-01 12:10:00,33.73,33.74,33.71,33.73,434272.0,33.73,33.74,33.71,33.73,434272.0
2021-07-01 12:20:00,33.73,33.73,33.71,33.73,386479.0,33.73,33.73,33.71,33.73,386479.0
2021-07-01 12:30:00,33.72,33.73,33.7,33.71,359301.0,33.72,33.73,33.7,33.71,359301.0
2021-07-01 12:40:00,33.72,33.72,33.68,33.72,278590.0,33.72,33.72,33.68,33.72,278590.0
2021-07-01 12:50:00,33.72,33.75,33.71,33.75,202840.0,33.72,33.75,33.71,33.75,202840.0
2021-07-01 13:00:00,33.74,33.8,33.74,33.8,261122.0,33.74,33.8,33.74,33.8,261122.0
2021-07-01 13:10:00,33.8,33.81,33.78,33.8,275142.0,33.8,33.81,33.78,33.8,275142.0
2021-07-01 13:20:00,33.81,33.84,33.8,33.84,531804.0,33.81,33.84,33.8,33.84,531804.0
2021-07-01 13:30:00,33.83,33.83,33.79,33.8,200874.0,33.83,33.83,33.79,33.8,200874.0
2021-07-01 13:40:00,33.8,33.81,33.78,33.79,102326.0,33.8,33.81,33.78,33.79,102326.0
2021-07-01 13:50:00,33.8,33.8,33.76,33.77,467997.0,33.8,33.8,33.76,33.77,467997.0
2021-07-01 14:00:00,33.76,33.79,33.76,33.79,124280.0,33.76,33.79,33.76,33.79,124280.0
2021-07-01 14:10:00,33.79,33.79,33.76,33.77,173943.0,33.79,33.79,33.76,33.77,173943.0
2021-07-01 14:20:00,33.77,33.78,33.76,33.77,88259.0,33.77,33.78,33.76,33.77,88259.0
2021-07-01 14:30:00,33.77,33.77,33.76,33.76,51362.0,33.77,33.77,33.76,33.76,51362.0
2021-07-01 14:40:00,33.77,33.81,33.76,33.81,350176.0,33.77,33.81,33.76,33.81,350176.0
2021-07-01 14:50:00,33.8,33.81,33.79,33.8,170728.0,33.8,33.81,33.79,33.8,170728.0
2021-07-01 15:00:00,33.79,33.81,33.79,33.79,274846.0,33.79,33.81,33.79,33.79,274846.0
2021-07-01 15:10:00,33.8,33.82,33.79,33.82,168484.0,33.8,33.82,33.79,33.82,168484.0
2021-07-01 15:20:00,33.82,33.82,33.8,33.8,195503.0,33.82,33.82,33.8,33.8,195503.0
2021-07-01 15:30:00,33.8,33.82,33.8,33.81,190993.0,33.8,33.82,33.8,33.81,190993.0
2021-07-01 15:40:00,33.81,33.82,33.81,33.82,60649.0,33.81,33.82,33.81,33.82,60649.0
2021-07-01 15:50:00,33.82,33.83,33.8,33.82,292352.0,33.82,33.83,33.8,33.82,292352.0
2021-07-02 09:30:00,34.06,34.11,34.0,34.03,316889.0,34.06,34.11,34.0,34.03,316889.0
2021-07-02 09:40:00,34.03,34.03,33.96,33.96,296452.0,34.03,34.03,33.96,33.96,296452.0
2021-07-02 09:50:00,33.96,34.02,33.9,34.01,526008.0,33.96,34.02,33.9,34.01,526008.0
2021-07-02 10:00:00,34.01,34.02,33.94,33.94,113206.0,34.01,34.02,33.94,33.94,113206.0
2021-07-02 10:10:00,33.94,33.97,33.85,33.93,707044.0,33.94,33.97,33.85,33.93,707044.0
2021-07-02 10:20:00,33.94,33.97,33.93,33.96,45110.0,33.94,33.97,33.93,33.96,45110.0
2021-07-02 10:30:00,33.97,33.98,33.95,33.98,68788.0,33.97,33.98,33.95,33.98,68788.0
2021-07-02 10:40:00,33.97,33.98,33.94,33.95,183051.0,33.97,33.98,33.94,33.95,183051.0
2021-07-02 10:50:00,33.96,33.97,33.93,33.95,278381.0,33.96,33.97,33.93,33.95,278381.0
2021-07-02 11:00:00,33.94,33.97,33.92,33.94,393007.0,33.94,33.97,33.92,33.94,393007.0
2021-07-02 11:10:00,33.94,33.98,33.94,33.98,486818.0,33.94,33.98,33.94,33.98,486818.0
2021-07-02 11:20:00,33.98,34.01,33.96,33.98,187469.0,33.98,34.01,33.96,33.98,187469.0
2021-07-02 11:30:00,33.99,34.0,33.96,33.97,343146.0,33.99,34.0,33.96,33.97,343146.0
2021-07-02 11:40:00,33.97,33.98,33.95,33.97,326766.0,33.97,33.98,33.95,33.97,326766.0
2021-07-02 11:50:00,33.97,33.97,33.94,33.95,315771.0,33.97,33.97,33.94,33.95,315771.0
2021-07-02 12:00:00,33.96,33.96,33.93,33.95,397059.0,33.96,33.96,33.93,33.95,397059.0
2021-07-02 12:10:00,33.95,33.95,33.92,33.94,148559.0,33.95,33.95,33.92,33.94,148559.0
2021-07-02 12:20:00,33.94,33.95,33.92,33.95,212190.0,33.94,33.95,33.92,33.95,212190.0
2021-07-02 12:30:00,33.94,33.95,33.93,33.94,233556.0,33.94,33.95,33.93,33.94,233556.0
2021-07-02 12:40:00,33.94,33.95,33.92,33.94,211274.0,33.94,33.95,33.92,33.94,211274.0
2021-07-02 12:50:00,33.93,33.95,33.92,33.94,195338.0,33.93,33.95,33.92,33.94,195338.0
2021-07-02 13:00:00,33.94,33.98,33.93,33.97,158103.0,33.94,33.98,33.93,33.97,158103.0
2021-07-02 13:10:00,33.98,33.98,33.97,33.98,73193.0,33.98,33.98,33.97,33.98,73193.0
2021-07-02 13:20:00,33.97,33.99,33.94,33.95,321365.0,33.97,33.99,33.94,33.95,321365.0
2021-07-02 13:30:00,33.95,33.99,33.95,33.98,95845.0,33.95,33.99,33.95,33.98,95845.0
2021-07-02 13:40:00,33.98,34.02,33.97,34.02,320276.0,33.98,34.02,33.97,34.02,320276.0
2021-07-02 13:50:00,34.02,34.06,34.02,34.05,130311.0,34.02,34.06,34.02,34.05,130311.0
2021-07-02 14:00:00,34.05,34.09,34.05,34.09,260626.0,34.05,34.09,34.05,34.09,260626.0
2021-07-02 14:10:00,34.09,34.11,34.08,34.09,79172.0,34.09,34.11,34.08,34.09,79172.0
2021-07-02 14:20:00,34.09,34.11,34.08,34.11,164805.0,34.09,34.11,34.08,34.11,164805.0
2021-07-02 14:30:00,34.11,34.12,34.1,34.12,34012.0,34.11,34.12,34.1,34.12,34012.0
2021-07-02 14:40:00,34.12,34.13,34.09,34.11,348247.0,34.12,34.13,34.09,34.11,348247.0
2021-07-02 14:50:00,34.1,34.1,34.08,34.09,162000.0,34.1,34.1,34.08,34.09,162000.0
2021-07-02 15:00:00,34.09,34.12,34.08,34.11,404950.0,34.09,34.12,34.08,34.11,404950.0
2021-07-02 15:10:00,34.12,34.12,34.09,34.09,181152.0,34.12,34.12,34.09,34.09,181152.0
2021-07-02 15:20:00,34.1,34.11,34.08,34.09,326858.0,34.1,34.11,34.08,34.09,326858.0
2021-07-02 15:30:00,34.09,34.09,34.06,34.06,45166.0,34.09,34.09,34.06,34.06,45166.0
2021-07-02 15:40:00,34.06,34.07,34.04,34.04,72111.0,34.06,34.07,34.04,34.04,72111.0
2021-07-02 15:50:00,34.05,34.05,34.01,34.04,543001.0,34.05,34.05,34.01,34.04,543001.0
2021-07-06 09:30:00,34.43,34.49,34.41,34.44,364315.0,34.43,34.49,34.41,34.44,364315.0
2021-07-06 09:40:00,34.45,34.47,34.4,34.46,234901.0,34.45,34.47,34.4,34.46,234901.0
2021-07-06 09:50:00,34.47,34.49,34.43,34.47,222768.0,34.47,34.49,34.43,34.47,222768.0
2021-07-06 10:00:00,34.48,34.51,34.45,34.49,587869.0,34.48,34.51,34.45,34.49,587869.0
2021-07-06 10:10:00,34.49,34.52,34.48,34.49,80750.0,34.49,34.52,34.48,34.49,80750.0
2021-07-06 10:20:00,34.48,34.49,34.4,34.4,191553.0,34.48,34.49,34.4,34.4,191553.0
2021-07-06 10:30:00,34.4,34.42,34.35,34.41,327287.0,34.4,34.42,34.35,34.41,327287.0
2021-07-06 10:40:00,34.41,34.43,34.38,34.39,103505.0,34.41,34.43,34.38,34.39,103505.0
2021-07-06 10:50:00,34.4,34.41,34.37,34.37,87796.0,34.4,34.41,34.37,34.37,87796.0
2021-07-06 11:00:00,34.37,34.38,34.32,34.35,233865.0,34.37,34.38,34.32,34.35,233865.0
2021-07-06 11:10:00,34.36,34.38,34.31,34.33,240951.0,34.36,34.38,34.31,34.33,240951.0
2021-07-06 11:20:00,34.34,34.36,34.34,34.34,148617.0,34.34,34.36,34.34,34.34,148617.0
2021-07-06 11:30:00,34.35,34.37,34.33,34.35,92612.0,34.35,34.37,34.33,34.35,92612.0
2021-07-06 11:40:00,34.35,34.36,34.28,34.3,783041.0,34.35,34.36,34.28,34.3,783041.0
2021-07-06 11:50:00,34.31,34.31,34.19,34.21,727766.0,34.31,34.31,34.19,34.21,727766.0
2021-07-06 12:00:00,34.21,34.21,34.14,34.16,462689.0,34.21,34.21,34.14,34.16,462689.0
2021-07-06 12:10:00,34.15,34.16,34.1,34.1,417712.0,34.15,34.16,34.1,34.1,417712.0
2021-07-06 12:20:00,34.1,34.15,34.08,34.12,89573.0,34.1,34.15,34.08,34.12,89573.0
2021-07-06 12:30:00,34.11,34.14,34.1,34.13,78809.0,34.11,34.14,34.1,34.13,78809.0
2021-07-06 12:40:00,34.13,34.14,34.12,34.12,253664.0,34.13,34.14,34.12,34.12,253664.0
2021-07-06 12:50:00,34.12,34.17,34.11,34.16,69013.0,34.12,34.17,34.11,34.16,69013.0
2021-07-06 13:00:00,34.17,34.21,34.15,34.19,246320.0,34.17,34.21,34.15,34.19,246320.0
2021-07-06 13:10:00,34.19,34.2,34.16,34.18,109057.0,34.19,34.2,34.16,34.18,109057.0
2021-07-06 13:20:00,34.17,34.19,34.15,34.17,89193.0,34.17,34.19,34.15,34.17,89193.0
2021-07-06 13:30:00,34.17,34.18,34.14,34.18,254069.0,34.17,34.18,34.14,34.18,254069.0
2021-07-06 13:40:00,34.18,34.2,34.16,34.2,237970.0,34.18,34.2,34.16,34.2,237970.0
2021-07-06 13:50:00,34.19,34.21,34.17,34.19,406399.0,34.19,34.21,34.17,34.19,406399.0
2021-07-06 14:00:00,34.19,34.21,34.17,34.18,302846.0,34.19,34.21,34.17,34.18,302846.0
2021-07-06 14:10:00,34.18,34.19,34.17,34.18,182967.0,34.18,34.19,34.17,34.18,182967.0
2021-07-06 14:20:00,34.18,34.2,34.17,34.2,257816.0,34.18,34.2,34.17,34.2,257816.0
2021-07-06 14:30:00,34.19,34.22,34.19,34.21,214121.0,34.19,34.22,34.19,34.21,214121.0
2021-07-06 14:40:00,34.2,34.23,34.19,34.22,243455.0,34.2,34.23,34.19,34.22,243455.0
2021-07-06 14:50:00,34.23,34.23,34.21,34.22,72368.0,34.23,34.23,34.21,34.22,72368.0
2021-07-06 15:00:00,34.22,34.23,34.2,34.23,81863.0,34.22,34.23,34.2,34.23,81863.0
2021-07-06 15:10:00,34.22,34.23,34.21,34.22,48055.0,34.22,34.23,34.21,34.22,48055.0
2021-07-06 15:20:00,34.22,34.23,34.21,34.23,97230.0,34.22,34.23,34.21,34.23,97230.0
2021-07-06 15:30:00,34.23,34.24,34.22,34.23,49459.0,34.23,34.24,34.22,34.23,49459.0
2021-07-06 15:40:00,34.23,34.23,34.21,34.22,74243.0,34.23,34.23,34.21,34.22,74243.0
2021-07-06 15:50:00,34.23,34.23,34.21,34.21,376241.0,34.23,34.23,34.21,34.21,376241.0
2021-07-07 09:30:00,34.33,34.37,34.3,34.35,382519.0,34.33,34.37,34.3,34.35,382519.0
2021-07-07 09:40:00,34.35,34.41,34.34,34.4,277608.0,34.35,34.41,34.34,34.4,277608.0
2021-07-07 09:50:00,34.39,34.43,34.38,34.41,310948.0,34.39,34.43,34.38,34.41,310948.0
2021-07-07 10:00:00,34.41,34.42,34.35,34.36,604647.0,34.41,34.42,34.35,34.36,604647.0
2021-07-07 10:10:00,34.35,34.36,34.31,34.33,532819.0,34.35,34.36,34.31,34.33,532819.0
2021-07-07 10:20:00,34.32,34.36,34.28,34.29,412823.0,34.32,34.36,34.28,34.29,412823.0
2021-07-07 10:30:00,34.28,34.34,34.22,34.31,1015086.0,34.28,34.34,34.22,34.31,1015086.0
2021-07-07 10:40:00,34.31,34.42,34.3,34.38,535995.0,34.31,34.42,34.3,34.38,535995.0
2021-07-07 10:50:00,34.38,34.41,34.35,34.38,301807.0,34.38,34.41,34.35,34.38,301807.0
2021-07-07 11:00:00,34.39,34.41,34.35,34.36,282563.0,34.39,34.41,34.35,34.36,282563.0
2021-07-07 11:10:00,34.36,34.37,34.32,34.33,120606.0,34.36,34.37,34.32,34.33,120606.0
2021-07-07 11:20:00,34.33,34.34,34.29,34.31,460095.0,34.33,34.34,34.29,34.31,460095.0
2021-07-07 11:30:00,34.3,34.33,34.28,34.33,617267.0,34.3,34.33,34.28,34.33,617267.0
2021-07-07 11:40:00,34.33,34.37,34.33,34.36,228167.0,34.33,34.37,34.33,34.36,228167.0
2021-07-07 11:50:00,34.37,34.38,34.34,34.34,159908.0,34.37,34.38,34.34,34.34,159908.0
2021-07-07 12:00:00,34.35,34.38,34.34,34.38,566294.0,34.35,34.38,34.34,34.38,566294.0
2021-07-07 12:10:00,34.38,34.38,34.34,34.35,351347.0,34.38,34.38,34.34,34.35,351347.0
2021-07-07 12:20:00,34.36,34.37,34.34,34.36,226964.0,34.36,34.37,34.34,34.36,226964.0
2021-07-07 12:30:00,34.35,34.36,34.31,34.31,144815.0,34.35,34.36,34.31,34.31,144815.0
2021-07-07 12:40:00,34.31,34.32,34.3,34.32,149442.0,34.31,34.32,34.3,34.32,149442.0
2021-07-07 12:50:00,34.32,34.33,34.31,34.31,93006.0,34.32,34.33,34.31,34.31,93006.0
2021-07-07 13:00:00,34.31,34.32,34.3,34.3,102214.0,34.31,34.32,34.3,34.3,102214.0
2021-07-07 13:10:00,34.3,34.32,34.29,34.3,244470.0,34.3,34.32,34.29,34.3,244470.0
2021-07-07 13:20:00,34.3,34.32,34.3,34.31,260758.0,34.3,34.32,34.3,34.31,260758.0
2021-07-07 13:30:00,34.31,34.33,34.3,34.32,376493.0,34.31,34.33,34.3,34.32,376493.0
2021-07-07 13:40:00,34.32,34.34,34.32,34.34,32906.0,34.32,34.34,34.32,34.34,32906.0
2021-07-07 13:50:00,34.34,34.36,34.33,34.33,339360.0,34.34,34.36,34.33,34.33,339360.0
2021-07-07 14:00:00,34.34,34.43,34.33,34.42,473270.0,34.34,34.43,34.33,34.42,473270.0
2021-07-07 14:10:00,34.43,34.43,34.37,34.39,308964.0,34.43,34.43,34.37,34.39,308964.0
2021-07-07 14:20:00,34.4,34.4,34.37,34.38,336535.0,34.4,34.4,34.37,34.38,336535.0
2021-07-07 14:30:00,34.38,34.38,34.34,34.36,2372753.0,34.38,34.38,34.34,34.36,2372753.0
2021-07-07 14:40:00,34.36,34.36,34.33,34.36,166723.0,34.36,34.36,34.33,34.36,166723.0
2021-07-07 14:50:00,34.35,34.36,34.33,34.34,230701.0,34.35,34.36,34.33,34.34,230701.0
2021-07-07 15:00:00,34.35,34.36,34.32,34.33,385421.0,34.35,34.36,34.32,34.33,385421.0
2021-07-07 15:10:00,34.33,34.36,34.32,34.35,429386.0,34.33,34.36,34.32,34.35,429386.0
2021-07-07 15:20:00,34.35,34.37,34.34,34.35,192391.0,34.35,34.37,34.34,34.35,192391.0
2021-07-07 15:30:00,34.36,34.37,34.35,34.37,181657.0,34.36,34.37,34.35,34.37,181657.0
2021-07-07 15:40:00,34.37,34.37,34.34,34.35,262825.0,34.37,34.37,34.34,34.35,262825.0
2021-07-07 15:50:00,34.35,34.36,34.32,34.34,175084.0,34.35,34.36,34.32,34.34,175084.0
2021-07-08 09:30:00,34.55,34.56,34.43,34.49,1398458.0,34.55,34.56,34.43,34.49,1398458.0
2021-07-08 09:40:00,34.49,34.5,34.42,34.42,500751.0,34.49,34.5,34.42,34.42,500751.0
2021-07-08 09:50:00,34.44,34.47,34.41,34.44,195777.0,34.44,34.47,34.41,34.44,195777.0
2021-07-08 10:00:00,34.44,34.48,34.39,34.39,895045.0,34.44,34.48,34.39,34.39,895045.0
2021-07-08 10:10:00,34.39,34.42,34.35,34.39,624563.0,34.39,34.42,34.35,34.39,624563.0
2021-07-08 10:20:00,34.39,34.41,34.37,34.39,294118.0,34.39,34.41,34.37,34.39,294118.0
2021-07-08 10:30:00,34.39,34.41,34.35,34.36,392940.0,34.39,34.41,34.35,34.36,392940.0
2021-07-08 10:40:00,34.35,34.4,34.35,34.37,313363.0,34.35,34.4,34.35,34.37,313363.0
2021-07-08 10:50:00,34.38,34.38,34.3,34.31,333260.0,34.38,34.38,34.3,34.31,333260.0
2021-07-08 11:00:00,34.3,34.32,34.25,34.26,1035861.0,34.3,34.32,34.25,34.26,1035861.0
2021-07-08 11:10:00,34.26,34.27,34.16,34.2,1254699.0,34.26,34.27,34.16,34.2,1254699.0
2021-07-08 11:20:00,34.19,34.24,34.19,34.22,246276.0,34.19,34.24,34.19,34.22,246276.0
2021-07-08 11:30:00,34.22,34.25,34.2,34.25,227499.0,34.22,34.25,34.2,34.25,227499.0
2021-07-08 11:40:00,34.25,34.25,34.22,34.23,179019.0,34.25,34.25,34.22,34.23,179019.0
2021-07-08 11:50:00,34.22,34.23,34.2,34.21,140070.0,34.22,34.23,34.2,34.21,140070.0
2021-07-08 12:00:00,34.21,34.25,34.2,34.24,104159.0,34.21,34.25,34.2,34.24,104159.0
2021-07-08 12:10:00,34.24,34.25,34.23,34.25,267669.0,34.24,34.25,34.23,34.25,267669.0
2021-07-08 12:20:00,34.24,34.25,34.23,34.24,24629.0,34.24,34.25,34.23,34.24,24629.0
2021-07-08 12:30:00,34.23,34.24,34.22,34.23,44833.0,34.23,34.24,34.22,34.23,44833.0
2021-07-08 12:40:00,34.23,34.24,34.22,34.23,31262.0,34.23,34.24,34.22,34.23,31262.0
2021-07-08 12:50:00,34.22,34.24,34.22,34.23,25333.0,34.22,34.24,34.22,34.23,25333.0
2021-07-08 13:00:00,34.23,34.27,34.23,34.27,333397.0,34.23,34.27,34.23,34.27,333397.0
2021-07-08 13:10:00,34.27,34.29,34.26,34.27,189575.0,34.27,34.29,34.26,34.27,189575.0
2021-07-08 13:20:00,34.27,34.29,34.25,34.28,206206.0,34.27,34.29,34.25,34.28,206206.0
2021-07-08 13:30:00,34.27,34.28,34.26,34.26,19670.0,34.27,34.28,34.26,34.26,19670.0
2021-07-08 13:40:00,34.26,34.27,34.25,34.25,45061.0,34.26,34.27,34.25,34.25,45061.0
2021-07-08 13:50:00,34.26,34.28,34.25,34.27,166416.0,34.26,34.28,34.25,34.27,166416.0
2021-07-08 14:00:00,34.28,34.28,34.26,34.26,43514.0,34.28,34.28,34.26,34.26,43514.0
2021-07-08 14:10:00,34.27,34.28,34.25,34.26,141930.0,34.27,34.28,34.25,34.26,141930.0
2021-07-08 14:20:00,34.26,34.26,34.24,34.25,121852.0,34.26,34.26,34.24,34.25,121852.0
2021-07-08 14:30:00,34.26,34.27,34.25,34.27,60050.0,34.26,34.27,34.25,34.27,60050.0
2021-07-08 14:40:00,34.26,34.27,34.25,34.26,92152.0,34.26,34.27,34.25,34.26,92152.0
2021-07-08 14:50:00,34.26,34.29,34.25,34.28,196369.0,34.26,34.29,34.25,34.28,196369.0
2021-07-08 15:00:00,34.28,34.29,34.26,34.27,276567.0,34.28,34.29,34.26,34.27,276567.0
2021-07-08 15:10:00,34.27,34.28,34.21,34.21,852454.0,34.27,34.28,34.21,34.21,852454.0
2021-07-08 15:20:00,34.21,34.25,34.21,34.25,322804.0,34.21,34.25,34.21,34.25,322804.0
2021-07-08 15:30:00,34.25,34.29,34.24,34.28,328595.0,34.25,34.29,34.24,34.28,328595.0
2021-07-08 15:40:00,34.29,34.31,34.28,34.29,205526.0,34.29,34.31,34.28,34.29,205526.0
2021-07-08 15:50:00,34.29,34.34,34.29,34.32,358426.0,34.29,34.34,34.29,34.32,358426.0
2021-07-09 09:30:00,34.35,34.37,34.33,34.33,133245.0,34.35,34.37,34.33,34.33,133245.0
2021-07-09 09:40:00,34.34,34.37,34.31,34.35,154704.0,34.34,34.37,34.31,34.35,154704.0
2021-07-09 09:50:00,34.34,34.37,34.33,34.34,279396.0,34.34,34.37,34.33,34.34,279396.0
2021-07-09 10:00:00,34.35,34.44,34.34,34.42,376492.0,34.35,34.44,34.34,34.42,376492.0
2021-07-09 10:10:00,34.42,34.44,34.4,34.41,214672.0,34.42,34.44,34.4,34.41,214672.0
2021-07-09 10:20:00,34.41,34.42,34.37,34.4,86971.0,34.41,34.42,34.37,34.4,86971.0
2021-07-09 10:30:00,34.4,34.42,34.38,34.4,203336.0,34.4,34.42,34.38,34.4,203336.0
2021-07-09 10:40:00,34.4,34.41,34.38,34.4,370950.0,34.4,34.41,34.38,34.4,370950.0
2021-07-09 10:50:00,34.41,34.44,34.4,34.43,166992.0,34.41,34.44,34.4,34.43,166992.0
2021-07-09 11:00:00,34.44,34.44,34.41,34.43,254487.0,34.44,34.44,34.41,34.43,254487.0
2021-07-09 11:10:00,34.43,34.49,34.42,34.47,224512.0,34.43,34.49,34.42,34.47,224512.0
2021-07-09 11:20:00,34.47,34.5,34.44,34.45,274201.0,34.47,34.5,34.44,34.45,274201.0
2021-07-09 11:30:00,34.45,34.46,34.44,34.45,90223.0,34.45,34.46,34.44,34.45,90223.0
2021-07-09 11:40:00,34.44,34.45,34.42,34.45,144765.0,34.44,34.45,34.42,34.45,144765.0
2021-07-09 11:50:00,34.44,34.45,34.42,34.43,208544.0,34.44,34.45,34.42,34.43,208544.0
2021-07-09 12:00:00,34.44,34.45,34.43,34.44,83282.0,34.44,34.45,34.43,34.44,83282.0
2021-07-09 12:10:00,34.44,34.47,34.43,34.46,105920.0,34.44,34.47,34.43,34.46,105920.0
2021-07-09 12:20:00,34.47,34.47,34.45,34.45,137023.0,34.47,34.47,34.45,34.45,137023.0
2021-07-09 12:30:00,34.45,34.47,34.45,34.45,80329.0,34.45,34.47,34.45,34.45,80329.0
2021-07-09 12:40:00,34.46,34.47,34.45,34.47,179388.0,34.46,34.47,34.45,34.47,179388.0
2021-07-09 12:50:00,34.47,34.48,34.46,34.48,66838.0,34.47,34.48,34.46,34.48,66838.0
2021-07-09 13:00:00,34.48,34.5,34.47,34.49,109563.0,34.48,34.5,34.47,34.49,109563.0
2021-07-09 13:10:00,34.49,34.49,34.45,34.46,195498.0,34.49,34.49,34.45,34.46,195498.0
2021-07-09 13:20:00,34.45,34.47,34.45,34.47,128307.0,34.45,34.47,34.45,34.47,128307.0
2021-07-09 13:30:00,34.47,34.48,34.46,34.48,180634.0,34.47,34.48,34.46,34.48,180634.0
2021-07-09 13:40:00,34.48,34.49,34.47,34.48,242033.0,34.48,34.49,34.47,34.48,242033.0
2021-07-09 13:50:00,34.47,34.48,34.47,34.48,52262.0,34.47,34.48,34.47,34.48,52262.0
2021-07-09 14:00:00,34.48,34.51,34.47,34.51,119236.0,34.48,34.51,34.47,34.51,119236.0
2021-07-09 14:10:00,34.51,34.51,34.48,34.48,321484.0,34.51,34.51,34.48,34.48,321484.0
2021-07-09 14:20:00,34.48,34.49,34.47,34.48,100445.0,34.48,34.49,34.47,34.48,100445.0
2021-07-09 14:30:00,34.48,34.49,34.46,34.49,140932.0,34.48,34.49,34.46,34.49,140932.0
2021-07-09 14:40:00,34.49,34.5,34.48,34.49,64968.0,34.49,34.5,34.48,34.49,64968.0
2021-07-09 14:50:00,34.5,34.51,34.49,34.51,34192.0,34.5,34.51,34.49,34.51,34192.0
2021-07-09 15:00:00,34.51,34.51,34.48,34.5,138553.0,34.51,34.51,34.48,34.5,138553.0
2021-07-09 15:10:00,34.5,34.5,34.49,34.5,77683.0,34.5,34.5,34.49,34.5,77683.0
2021-07-09 15:20:00,34.49,34.5,34.48,34.49,204269.0,34.49,34.5,34.48,34.49,204269.0
2021-07-09 15:30:00,34.49,34.5,34.47,34.48,72821.0,34.49,34.5,34.47,34.48,72821.0
2021-07-09 15:40:00,34.48,34.48,34.45,34.46,120878.0,34.48,34.48,34.45,34.46,120878.0
2021-07-09 15:50:00,34.45,34.46,34.42,34.43,216701.0,34.45,34.46,34.42,34.43,216701.0
2021-07-12 09:30:00,34.33,34.33,34.23,34.25,374314.0,34.33,34.33,34.23,34.25,374314.0
2021-07-12 09:40:00,34.25,34.26,34.22,34.25,571103.0,34.25,34.26,34.22,34.25,571103.0
2021-07-12 09:50:00,34.25,34.26,34.12,34.13,600192.0,34.25,34.26,34.12,34.13,600192.0
2021-07-12 10:00:00,34.13,34.18,34.11,34.18,242358.0,34.13,34.18,34.11,34.18,242358.0
2021-07-12 10:10:00,34.18,34.25,34.17,34.23,235983.0,34.18,34.25,34.17,34.23,235983.0
2021-07-12 10:20:00,34.23,34.28,34.23,34.28,368348.0,34.23,34.28,34.23,34.28,368348.0
2021-07-12 10:30:00,34.28,34.42,34.28,34.41,395635.0,34.28,34.42,34.28,34.41,395635.0
2021-07-12 10:40:00,34.41,34.42,34.37,34.38,152526.0,34.41,34.42,34.37,34.38,152526.0
2021-07-12 10:50:00,34.38,34.4,34.34,34.38,172172.0,34.38,34.4,34.34,34.38,172172.0
2021-07-12 11:00:00,34.38,34.39,34.35,34.37,183064.0,34.38,34.39,34.35,34.37,183064.0
2021-07-12 11:10:00,34.37,34.37,34.33,34.34,196576.0,34.37,34.37,34.33,34.34,196576.0
2021-07-12 11:20:00,34.34,34.39,34.33,34.39,176755.0,34.34,34.39,34.33,34.39,176755.0
2021-07-12 11:30:00,34.39,34.4,34.35,34.36,267924.0,34.39,34.4,34.35,34.36,267924.0
2021-07-12 11:40:00,34.36,34.36,34.34,34.34,188015.0,34.36,34.36,34.34,34.34,188015.0
2021-07-12 11:50:00,34.35,34.41,34.34,34.37,174732.0,34.35,34.41,34.34,34.37,174732.0
2021-07-12 12:00:00,34.38,34.4,34.37,34.38,118992.0,34.38,34.4,34.37,34.38,118992.0
2021-07-12 12:10:00,34.38,34.4,34.37,34.39,109383.0,34.38,34.4,34.37,34.39,109383.0
2021-07-12 12:20:00,34.39,34.4,34.36,34.37,63197.0,34.39,34.4,34.36,34.37,63197.0
2021-07-12 12:30:00,34.37,34.39,34.36,34.38,81782.0,34.37,34.39,34.36,34.38,81782.0
2021-07-12 12:40:00,34.37,34.38,34.36,34.37,60250.0,34.37,34.38,34.36,34.37,60250.0
2021-07-12 12:50:00,34.37,34.39,34.36,34.38,129222.0,34.37,34.39,34.36,34.38,129222.0
2021-07-12 13:00:00,34.39,34.4,34.37,34.37,115365.0,34.39,34.4,34.37,34.37,115365.0
2021-07-12 13:10:00,34.37,34.38,34.35,34.35,57255.0,34.37,34.38,34.35,34.35,57255.0
2021-07-12 13:20:00,34.36,34.39,34.36,34.38,149248.0,34.36,34.39,34.36,34.38,149248.0
2021-07-12 13:30:00,34.38,34.39,34.36,34.37,173230.0,34.38,34.39,34.36,34.37,173230.0
2021-07-12 13:40:00,34.38,34.38,34.36,34.37,50054.0,34.38,34.38,34.36,34.37,50054.0
2021-07-12 13:50:00,34.37,34.39,34.36,34.39,226723.0,34.37,34.39,34.36,34.39,226723.0
2021-07-12 14:00:00,34.39,34.4,34.38,34.39,44294.0,34.39,34.4,34.38,34.39,44294.0
2021-07-12 14:10:00,34.39,34.4,34.38,34.39,139061.0,34.39,34.4,34.38,34.39,139061.0
2021-07-12 14:20:00,34.39,34.4,34.38,34.39,51926.0,34.39,34.4,34.38,34.39,51926.0
2021-07-12 14:30:00,34.38,34.4,34.38,34.39,80803.0,34.38,34.4,34.38,34.39,80803.0
2021-07-12 14:40:00,34.39,34.39,34.37,34.39,78062.0,34.39,34.39,34.37,34.39,78062.0
2021-07-12 14:50:00,34.38,34.4,34.38,34.4,265608.0,34.38,34.4,34.38,34.4,265608.0
2021-07-12 15:00:00,34.4,34.41,34.39,34.41,242917.0,34.4,34.41,34.39,34.41,242917.0
2021-07-12 15:10:00,34.41,34.42,34.37,34.38,201701.0,34.41,34.42,34.37,34.38,201701.0
2021-07-12 15:20:00,34.39,34.39,34.38,34.38,21045.0,34.39,34.39,34.38,34.38,21045.0
2021-07-12 15:30:00,34.39,34.41,34.38,34.41,53562.0,34.39,34.41,34.38,34.41,53562.0
2021-07-12 15:40:00,34.41,34.42,34.4,34.41,107262.0,34.41,34.42,34.4,34.41,107262.0
2021-07-12 15:50:00,34.41,34.41,34.37,34.39,273731.0,34.41,34.41,34.37,34.39,273731.0
2021-07-13 09:30:00,34.48,34.54,34.48,34.51,229417.0,34.48,34.54,34.48,34.51,229417.0
2021-07-13 09:40:00,34.52,34.55,34.47,34.55,174209.0,34.52,34.55,34.47,34.55,174209.0
2021-07-13 09:50:00,34.55,34.57,34.53,34.53,230406.0,34.55,34.57,34.53,34.53,230406.0
2021-07-13 10:00:00,34.54,34.55,34.45,34.47,261343.0,34.54,34.55,34.45,34.47,261343.0
2021-07-13 10:10:00,34.47,34.51,34.44,34.51,82406.0,34.47,34.51,34.44,34.51,82406.0
2021-07-13 10:20:00,34.51,34.55,34.5,34.54,50205.0,34.51,34.55,34.5,34.54,50205.0
2021-07-13 10:30:00,34.55,34.55,34.49,34.51,260586.0,34.55,34.55,34.49,34.51,260586.0
2021-07-13 10:40:00,34.51,34.51,34.48,34.51,290912.0,34.51,34.51,34.48,34.51,290912.0
2021-07-13 10:50:00,34.51,34.52,34.49,34.52,362957.0,34.51,34.52,34.49,34.52,362957.0
2021-07-13 11:00:00,34.52,34.54,34.5,34.53,342331.0,34.52,34.54,34.5,34.53,342331.0
2021-07-13 11:10:00,34.54,34.54,34.48,34.48,119433.0,34.54,34.54,34.48,34.48,119433.0
2021-07-13 11:20:00,34.49,34.52,34.48,34.51,487514.0,34.49,34.52,34.48,34.51,487514.0
2021-07-13 11:30:00,34.51,34.54,34.51,34.54,93516.0,34.51,34.54,34.51,34.54,93516.0
2021-07-13 11:40:00,34.53,34.57,34.53,34.54,174772.0,34.53,34.57,34.53,34.54,174772.0
2021-07-13 11:50:00,34.55,34.56,34.51,34.53,159764.0,34.55,34.56,34.51,34.53,159764.0
2021-07-13 12:00:00,34.53,34.55,34.52,34.52,193838.0,34.53,34.55,34.52,34.52,193838.0
2021-07-13 12:10:00,34.52,34.54,34.52,34.54,147244.0,34.52,34.54,34.52,34.54,147244.0
2021-07-13 12:20:00,34.54,34.55,34.52,34.52,305440.0,34.54,34.55,34.52,34.52,305440.0
2021-07-13 12:30:00,34.53,34.53,34.5,34.5,75800.0,34.53,34.53,34.5,34.5,75800.0
2021-07-13 12:40:00,34.5,34.51,34.49,34.5,52386.0,34.5,34.51,34.49,34.5,52386.0
2021-07-13 12:50:00,34.49,34.51,34.49,34.5,146340.0,34.49,34.51,34.49,34.5,146340.0
2021-07-13 13:00:00,34.49,34.5,34.45,34.48,842844.0,34.49,34.5,34.45,34.48,842844.0
2021-07-13 13:10:00,34.48,34.49,34.43,34.43,269056.0,34.48,34.49,34.43,34.43,269056.0
2021-07-13 13:20:00,34.43,34.47,34.43,34.46,97487.0,34.43,34.47,34.43,34.46,97487.0
2021-07-13 13:30:00,34.46,34.46,34.42,34.44,811585.0,34.46,34.46,34.42,34.44,811585.0
2021-07-13 13:40:00,34.44,34.45,34.41,34.43,273266.0,34.44,34.45,34.41,34.43,273266.0
2021-07-13 13:50:00,34.42,34.44,34.41,34.41,240089.0,34.42,34.44,34.41,34.41,240089.0
2021-07-13 14:00:00,34.41,34.42,34.37,34.41,266200.0,34.41,34.42,34.37,34.41,266200.0
2021-07-13 14:10:00,34.41,34.42,34.39,34.41,363929.0,34.41,34.42,34.39,34.41,363929.0
2021-07-13 14:20:00,34.42,34.46,34.41,34.45,399035.0,34.42,34.46,34.41,34.45,399035.0
2021-07-13 14:30:00,34.45,34.46,34.43,34.45,247716.0,34.45,34.46,34.43,34.45,247716.0
2021-07-13 14:40:00,34.45,34.45,34.42,34.44,41106.0,34.45,34.45,34.42,34.44,41106.0
2021-07-13 14:50:00,34.44,34.44,34.41,34.41,164316.0,34.44,34.44,34.41,34.41,164316.0
2021-07-13 15:00:00,34.41,34.45,34.4,34.44,173560.0,34.41,34.45,34.4,34.44,173560.0
2021-07-13 15:10:00,34.44,34.45,34.42,34.44,147290.0,34.44,34.45,34.42,34.44,147290.0
2021-07-13 15:20:00,34.43,34.44,34.42,34.43,42119.0,34.43,34.44,34.42,34.43,42119.0
2021-07-13 15:30:00,34.43,34.43,34.4,34.41,278705.0,34.43,34.43,34.4,34.41,278705.0
2021-07-13 15:40:00,34.41,34.42,34.4,34.41,193588.0,34.41,34.42,34.4,34.41,193588.0
2021-07-13 15:50:00,34.41,34.46,34.4,34.44,1383977.0,34.41,34.46,34.4,34.44,1383977.0
2021-07-14 09:30:00,34.78,34.79,34.72,34.76,324921.0,34.78,34.79,34.72,34.76,324921.0
2021-07-14 09:40:00,34.75,34.79,34.72,34.72,116026.0,34.75,34.79,34.72,34.72,116026.0
2021-07-14 09:50:00,34.71,34.74,34.67,34.71,209487.0,34.71,34.74,34.67,34.71,209487.0
2021-07-14 10:00:00,34.72,34.77,34.7,34.7,136700.0,34.72,34.77,34.7,34.7,136700.0
2021-07-14 10:10:00,34.71,34.72,34.66,34.71,247289.0,34.71,34.72,34.66,34.71,247289.0
2021-07-14 10:20:00,34.7,34.7,34.65,34.67,141733.0,34.7,34.7,34.65,34.67,141733.0
2021-07-14 10:30:00,34.66,34.7,34.65,34.66,386662.0,34.66,34.7,34.65,34.66,386662.0
2021-07-14 10:40:00,34.65,34.71,34.65,34.71,393912.0,34.65,34.71,34.65,34.71,393912.0
2021-07-14 10:50:00,34.7,34.71,34.64,34.66,196543.0,34.7,34.71,34.64,34.66,196543.0
2021-07-14 11:00:00,34.66,34.7,34.65,34.69,45205.0,34.66,34.7,34.65,34.69,45205.0
2021-07-14 11:10:00,34.68,34.73,34.68,34.73,218719.0,34.68,34.73,34.68,34.73,218719.0
2021-07-14 11:20:00,34.73,34.74,34.7,34.72,311549.0,34.73,34.74,34.7,34.72,311549.0
2021-07-14 11:30:00,34.71,34.72,34.68,34.69,327625.0,34.71,34.72,34.68,34.69,327625.0
2021-07-14 11:40:00,34.69,34.7,34.66,34.67,251903.0,34.69,34.7,34.66,34.67,251903.0
2021-07-14 11:50:00,34.67,34.71,34.65,34.71,325754.0,34.67,34.71,34.65,34.71,325754.0
2021-07-14 12:00:00,34.71,34.72,34.69,34.7,96504.0,34.71,34.72,34.69,34.7,96504.0
2021-07-14 12:10:00,34.7,34.7,34.66,34.69,250116.0,34.7,34.7,34.66,34.69,250116.0
2021-07-14 12:20:00,34.69,34.7,34.67,34.7,185116.0,34.69,34.7,34.67,34.7,185116.0
2021-07-14 12:30:00,34.69,34.71,34.69,34.7,77734.0,34.69,34.71,34.69,34.7,77734.0
2021-07-14 12:40:00,34.7,34.71,34.68,34.7,122921.0,34.7,34.71,34.68,34.7,122921.0
2021-07-14 12:50:00,34.69,34.71,34.68,34.7,162850.0,34.69,34.71,34.68,34.7,162850.0
2021-07-14 13:00:00,34.69,34.72,34.69,34.71,192471.0,34.69,34.72,34.69,34.71,192471.0
2021-07-14 13:10:00,34.7,34.72,34.69,34.71,110285.0,34.7,34.72,34.69,34.71,110285.0
2021-07-14 13:20:00,34.71,34.75,34.69,34.75,231205.0,34.71,34.75,34.69,34.75,231205.0
2021-07-14 13:30:00,34.74,34.76,34.73,34.75,217553.0,34.74,34.76,34.73,34.75,217553.0
2021-07-14 13:40:00,34.75,34.76,34.74,34.76,458432.0,34.75,34.76,34.74,34.76,458432.0
2021-07-14 13:50:00,34.76,34.76,34.72,34.73,381605.0,34.76,34.76,34.72,34.73,381605.0
2021-07-14 14:00:00,34.73,34.75,34.72,34.73,548221.0,34.73,34.75,34.72,34.73,548221.0
2021-07-14 14:10:00,34.73,34.74,34.72,34.73,345447.0,34.73,34.74,34.72,34.73,345447.0
2021-07-14 14:20:00,34.73,34.77,34.73,34.76,558632.0,34.73,34.77,34.73,34.76,558632.0
2021-07-14 14:30:00,34.76,34.76,34.75,34.76,310956.0,34.76,34.76,34.75,34.76,310956.0
2021-07-14 14:40:00,34.76,34.77,34.75,34.77,74034.0,34.76,34.77,34.75,34.77,74034.0
2021-07-14 14:50:00,34.77,34.77,34.75,34.75,470784.0,34.77,34.77,34.75,34.75,470784.0
2021-07-14 15:00:00,34.76,34.78,34.75,34.77,193467.0,34.76,34.78,34.75,34.77,193467.0
2021-07-14 15:10:00,34.77,34.77,34.75,34.75,16208.0,34.77,34.77,34.75,34.75,16208.0
2021-07-14 15:20:00,34.76,34.77,34.75,34.76,251453.0,34.76,34.77,34.75,34.76,251453.0
2021-07-14 15:30:00,34.76,34.78,34.75,34.78,122029.0,34.76,34.78,34.75,34.78,122029.0
2021-07-14 15:40:00,34.77,34.79,34.77,34.77,101204.0,34.77,34.79,34.77,34.77,101204.0
2021-07-14 15:50:00,34.77,34.8,34.75,34.8,295160.0,34.77,34.8,34.75,34.8,295160.0
2021-07-15 09:30:00,34.78,34.79,34.75,34.77,197569.0,34.78,34.79,34.75,34.77,197569.0
2021-07-15 09:40:00,34.77,34.78,34.74,34.78,282311.0,34.77,34.78,34.74,34.78,282311.0
2021-07-15 09:50:00,34.78,34.79,34.76,34.76,132831.0,34.78,34.79,34.76,34.76,132831.0
2021-07-15 10:00:00,34.76,34.76,34.73,34.75,173694.0,34.76,34.76,34.73,34.75,173694.0
2021-07-15 10:10:00,34.74,34.74,34.66,34.7,220060.0,34.74,34.74,34.66,34.7,220060.0
2021-07-15 10:20:00,34.7,34.72,34.68,34.68,328923.0,34.7,34.72,34.68,34.68,328923.0
2021-07-15 10:30:00,34.68,34.7,34.67,34.69,254155.0,34.68,34.7,34.67,34.69,254155.0
2021-07-15 10:40:00,34.69,34.7,34.66,34.69,305901.0,34.69,34.7,34.66,34.69,305901.0
2021-07-15 10:50:00,34.69,34.71,34.66,34.68,93497.0,34.69,34.71,34.66,34.68,93497.0
2021-07-15 11:00:00,34.68,34.71,34.66,34.71,640311.0,34.68,34.71,34.66,34.71,640311.0
2021-07-15 11:10:00,34.71,34.74,34.7,34.73,129387.0,34.71,34.74,34.7,34.73,129387.0
2021-07-15 11:20:00,34.74,34.76,34.73,34.75,269372.0,34.74,34.76,34.73,34.75,269372.0
2021-07-15 11:30:00,34.75,34.76,34.73,34.74,477407.0,34.75,34.76,34.73,34.74,477407.0
2021-07-15 11:40:00,34.74,34.76,34.74,34.75,283854.0,34.74,34.76,34.74,34.75,283854.0
2021-07-15 11:50:00,34.75,34.77,34.73,34.76,152761.0,34.75,34.77,34.73,34.76,152761.0
2021-07-15 12:00:00,34.76,34.77,34.75,34.76,566212.0,34.76,34.77,34.75,34.76,566212.0
2021-07-15 12:10:00,34.75,34.78,34.75,34.77,105223.0,34.75,34.78,34.75,34.77,105223.0
2021-07-15 12:20:00,34.77,34.8,34.76,34.78,115360.0,34.77,34.8,34.76,34.78,115360.0
2021-07-15 12:30:00,34.79,34.79,34.76,34.77,189127.0,34.79,34.79,34.76,34.77,189127.0
2021-07-15 12:40:00,34.77,34.79,34.76,34.78,130224.0,34.77,34.79,34.76,34.78,130224.0
2021-07-15 12:50:00,34.79,34.79,34.76,34.79,164892.0,34.79,34.79,34.76,34.79,164892.0
2021-07-15 13:00:00,34.79,34.8,34.77,34.79,188895.0,34.79,34.8,34.77,34.79,188895.0
2021-07-15 13:10:00,34.8,34.81,34.78,34.8,129279.0,34.8,34.81,34.78,34.8,129279.0
2021-07-15 13:20:00,34.79,34.82,34.79,34.81,349616.0,34.79,34.82,34.79,34.81,349616.0
2021-07-15 13:30:00,34.81,34.83,34.8,34.83,81641.0,34.81,34.83,34.8,34.83,81641.0
2021-07-15 13:40:00,34.83,34.84,34.82,34.84,267438.0,34.83,34.84,34.82,34.84,267438.0
2021-07-15 13:50:00,34.84,34.85,34.83,34.84,351707.0,34.84,34.85,34.83,34.84,351707.0
2021-07-15 14:00:00,34.84,34.85,34.83,34.83,174111.0,34.84,34.85,34.83,34.83,174111.0
2021-07-15 14:10:00,34.83,34.83,34.81,34.81,289759.0,34.83,34.83,34.81,34.81,289759.0
2021-07-15 14:20:00,34.81,34.83,34.8,34.83,247655.0,34.81,34.83,34.8,34.83,247655.0
2021-07-15 14:30:00,34.83,34.84,34.82,34.82,49735.0,34.83,34.84,34.82,34.82,49735.0
2021-07-15 14:40:00,34.83,34.84,34.81,34.83,192486.0,34.83,34.84,34.81,34.83,192486.0
2021-07-15 14:50:00,34.83,34.83,34.81,34.83,165975.0,34.83,34.83,34.81,34.83,165975.0
2021-07-15 15:00:00,34.83,34.83,34.82,34.82,121741.0,34.83,34.83,34.82,34.82,121741.0
2021-07-15 15:10:00,34.83,34.84,34.81,34.82,199228.0,34.83,34.84,34.81,34.82,199228.0
2021-07-15 15:20:00,34.82,34.85,34.81,34.85,123824.0,34.82,34.85,34.81,34.85,123824.0
2021-07-15 15:30:00,34.85,34.86,34.83,34.84,364381.0,34.85,34.86,34.83,34.84,364381.0
2021-07-15 15:40:00,34.84,34.85,34.81,34.82,107827.0,34.84,34.85,34.81,34.82,107827.0
2021-07-15 15:50:00,34.82,34.83,34.8,34.82,309822.0,34.82,34.83,34.8,34.82,309822.0
2021-07-16 09:30:00,34.71,34.78,34.69,34.75,301604.0,34.71,34.78,34.69,34.75,301604.0
2021-07-16 09:40:00,34.75,34.77,34.71,34.74,139778.0,34.75,34.77,34.71,34.74,139778.0
2021-07-16 09:50:00,34.73,34.77,34.72,34.75,264731.0,34.73,34.77,34.72,34.75,264731.0
2021-07-16 10:00:00,34.76,34.77,34.69,34.7,490072.0,34.76,34.77,34.69,34.7,490072.0
2021-07-16 10:10:00,34.7,34.7,34.58,34.59,705872.0,34.7,34.7,34.58,34.59,705872.0
2021-07-16 10:20:00,34.58,34.59,34.54,34.58,1169492.0,34.58,34.59,34.54,34.58,1169492.0
2021-07-16 10:30:00,34.58,34.61,34.55,34.58,309525.0,34.58,34.61,34.55,34.58,309525.0
2021-07-16 10:40:00,34.58,34.59,34.5,34.51,514652.0,34.58,34.59,34.5,34.51,514652.0
2021-07-16 10:50:00,34.51,34.54,34.5,34.51,235577.0,34.51,34.54,34.5,34.51,235577.0
2021-07-16 11:00:00,34.51,34.53,34.47,34.52,283812.0,34.51,34.53,34.47,34.52,283812.0
2021-07-16 11:10:00,34.52,34.56,34.48,34.5,183489.0,34.52,34.56,34.48,34.5,183489.0
2021-07-16 11:20:00,34.5,34.53,34.5,34.5,91856.0,34.5,34.53,34.5,34.5,91856.0
2021-07-16 11:30:00,34.49,34.51,34.45,34.5,474407.0,34.49,34.51,34.45,34.5,474407.0
2021-07-16 11:40:00,34.49,34.51,34.47,34.48,281179.0,34.49,34.51,34.47,34.48,281179.0
2021-07-16 11:50:00,34.48,34.52,34.47,34.52,96316.0,34.48,34.52,34.47,34.52,96316.0
2021-07-16 12:00:00,34.51,34.54,34.51,34.54,102770.0,34.51,34.54,34.51,34.54,102770.0
2021-07-16 12:10:00,34.54,34.58,34.53,34.57,183457.0,34.54,34.58,34.53,34.57,183457.0
2021-07-16 12:20:00,34.58,34.6,34.57,34.59,307154.0,34.58,34.6,34.57,34.59,307154.0
2021-07-16 12:30:00,34.59,34.6,34.56,34.56,357279.0,34.59,34.6,34.56,34.56,357279.0
2021-07-16 12:40:00,34.56,34.58,34.55,34.58,124647.0,34.56,34.58,34.55,34.58,124647.0
2021-07-16 12:50:00,34.58,34.59,34.56,34.57,297021.0,34.58,34.59,34.56,34.57,297021.0
2021-07-16 13:00:00,34.57,34.59,34.56,34.58,320241.0,34.57,34.59,34.56,34.58,320241.0
2021-07-16 13:10:00,34.57,34.59,34.56,34.58,223444.0,34.57,34.59,34.56,34.58,223444.0
2021-07-16 13:20:00,34.58,34.59,34.54,34.55,135020.0,34.58,34.59,34.54,34.55,135020.0
2021-07-16 13:30:00,34.56,34.58,34.55,34.55,38165.0,34.56,34.58,34.55,34.55,38165.0
2021-07-16 13:40:00,34.55,34.56,34.52,34.52,50384.0,34.55,34.56,34.52,34.52,50384.0
2021-07-16 13:50:00,34.52,34.54,34.52,34.52,121291.0,34.52,34.54,34.52,34.52,121291.0
2021-07-16 14:00:00,34.52,34.52,34.5,34.5,203353.0,34.52,34.52,34.5,34.5,203353.0
2021-07-16 14:10:00,34.51,34.52,34.5,34.51,137428.0,34.51,34.52,34.5,34.51,137428.0
2021-07-16 14:20:00,34.52,34.53,34.5,34.5,58845.0,34.52,34.53,34.5,34.5,58845.0
2021-07-16 14:30:00,34.5,34.53,34.5,34.52,203544.0,34.5,34.53,34.5,34.52,203544.0
2021-07-16 14:40:00,34.53,34.54,34.52,34.52,199235.0,34.53,34.54,34.52,34.52,199235.0
2021-07-16 14:50:00,34.53,34.54,34.52,34.53,156590.0,34.53,34.54,34.52,34.53,156590.0
2021-07-16 15:00:00,34.52,34.53,34.5,34.5,118526.0,34.52,34.53,34.5,34.5,118526.0
2021-07-16 15:10:00,34.51,34.51,34.48,34.48,246857.0,34.51,34.51,34.48,34.48,246857.0
2021-07-16 15:20:00,34.48,34.49,34.44,34.48,787363.0,34.48,34.49,34.44,34.48,787363.0
2021-07-16 15:30:00,34.48,34.49,34.46,34.47,231716.0,34.48,34.49,34.46,34.47,231716.0
2021-07-16 15:40:00,34.48,34.5,34.47,34.48,529983.0,34.48,34.5,34.47,34.48,529983.0
2021-07-16 15:50:00,34.48,34.5,34.47,34.48,169655.0,34.48,34.5,34.47,34.48,169655.0
2021-07-19 09:30:00,34.49,34.51,34.46,34.48,267430.0,34.49,34.51,34.46,34.48,267430.0
2021-07-19 09:40:00,34.46,34.5,34.44,34.5,396224.0,34.46,34.5,34.44,34.5,396224.0
2021-07-19 09:50:00,34.5,34.57,34.48,34.57,205056.0,34.5,34.57,34.48,34.57,205056.0
2021-07-19 10:00:00,34.56,34.57,34.49,34.51,270352.0,34.56,34.57,34.49,34.51,270352.0
2021-07-19 10:10:00,34.5,34.55,34.5,34.51,370308.0,34.5,34.55,34.5,34.51,370308.0
2021-07-19 10:20:00,34.5,34.55,34.5,34.55,221367.0,34.5,34.55,34.5,34.55,221367.0
2021-07-19 10:30:00,34.54,34.56,34.52,34.55,386232.0,34.54,34.56,34.52,34.55,386232.0
2021-07-19 10:40:00,34.55,34.56,34.5,34.5,301323.0,34.55,34.56,34.5,34.5,301323.0
2021-07-19 10:50:00,34.51,34.51,34.48,34.49,327581.0,34.51,34.51,34.48,34.49,327581.0
2021-07-19 11:00:00,34.49,34.5,34.4,34.43,618131.0,34.49,34.5,34.4,34.43,618131.0
2021-07-19 11:10:00,34.43,34.44,34.38,34.39,389080.0,34.43,34.44,34.38,34.39,389080.0
2021-07-19 11:20:00,34.39,34.4,34.36,34.39,245894.0,34.39,34.4,34.36,34.39,245894.0
2021-07-19 11:30:00,34.38,34.42,34.37,34.39,371611.0,34.38,34.42,34.37,34.39,371611.0
2021-07-19 11:40:00,34.39,34.43,34.38,34.42,277145.0,34.39,34.43,34.38,34.42,277145.0
2021-07-19 11:50:00,34.41,34.46,34.41,34.44,228049.0,34.41,34.46,34.41,34.44,228049.0
2021-07-19 12:00:00,34.43,34.44,34.41,34.41,529237.0,34.43,34.44,34.41,34.41,529237.0
2021-07-19 12:10:00,34.42,34.44,34.38,34.39,440783.0,34.42,34.44,34.38,34.39,440783.0
2021-07-19 12:20:00,34.39,34.43,34.38,34.43,35752.0,34.39,34.43,34.38,34.43,35752.0
2021-07-19 12:30:00,34.43,34.44,34.42,34.43,11772.0,34.43,34.44,34.42,34.43,11772.0
2021-07-19 12:40:00,34.44,34.45,34.4,34.44,238603.0,34.44,34.45,34.4,34.44,238603.0
2021-07-19 12:50:00,34.44,34.45,34.43,34.45,93560.0,34.44,34.45,34.43,34.45,93560.0
2021-07-19 13:00:00,34.45,34.46,34.43,34.44,399638.0,34.45,34.46,34.43,34.44,399638.0
2021-07-19 13:10:00,34.45,34.45,34.43,34.44,253101.0,34.45,34.45,34.43,34.44,253101.0
2021-07-19 13:20:00,34.44,34.46,34.42,34.44,432272.0,34.44,34.46,34.42,34.44,432272.0
2021-07-19 13:30:00,34.45,34.45,34.43,34.44,236027.0,34.45,34.45,34.43,34.44,236027.0
2021-07-19 13:40:00,34.43,34.45,34.43,34.44,89763.0,34.43,34.45,34.43,34.44,89763.0
2021-07-19 13:50:00,34.44,34.44,34.41,34.42,324716.0,34.44,34.44,34.41,34.42,324716.0
2021-07-19 14:00:00,34.42,34.43,34.41,34.41,171719.0,34.42,34.43,34.41,34.41,171719.0
2021-07-19 14:10:00,34.42,34.43,34.41,34.43,110267.0,34.42,34.43,34.41,34.43,110267.0
2021-07-19 14:20:00,34.43,34.44,34.42,34.42,57900.0,34.43,34.44,34.42,34.42,57900.0
2021-07-19 14:30:00,34.43,34.43,34.41,34.41,111766.0,34.43,34.43,34.41,34.41,111766.0
2021-07-19 14:40:00,34.41,34.43,34.41,34.43,92457.0,34.41,34.43,34.41,34.43,92457.0
2021-07-19 14:50:00,34.42,34.43,34.41,34.42,266223.0,34.42,34.43,34.41,34.42,266223.0
2021-07-19 15:00:00,34.43,34.43,34.41,34.43,111473.0,34.43,34.43,34.41,34.43,111473.0
2021-07-19 15:10:00,34.42,34.43,34.41,34.42,227880.0,34.42,34.43,34.41,34.42,227880.0
2021-07-19 15:20:00,34.41,34.43,34.41,34.41,328449.0,34.41,34.43,34.41,34.41,328449.0
2021-07-19 15:30:00,34.41,34.45,34.41,34.45,114929.0,34.41,34.45,34.41,34.45,114929.0
2021-07-19 15:40:00,34.45,34.5,34.44,34.5,183502.0,34.45,34.5,34.44,34.5,183502.0
2021-07-19 15:50:00,34.49,34.51,34.48,34.5,159081.0,34.49,34.51,34.48,34.5,159081.0
2021-07-20 09:30:00,34.7,34.73,34.68,34.72,381424.0,34.7,34.73,34.68,34.72,381424.0
2021-07-20 09:40:00,34.73,34.75,34.71,34.74,376470.0,34.73,34.75,34.71,34.74,376470.0
2021-07-20 09:50:00,34.73,34.75,34.71,34.72,230055.0,34.73,34.75,34.71,34.72,230055.0
2021-07-20 10:00:00,34.73,34.74,34.68,34.69,245985.0,34.73,34.74,34.68,34.69,245985.0
2021-07-20 10:10:00,34.68,34.71,34.66,34.66,399424.0,34.68,34.71,34.66,34.66,399424.0
2021-07-20 10:20:00,34.67,34.69,34.65,34.66,265240.0,34.67,34.69,34.65,34.66,265240.0
2021-07-20 10:30:00,34.65,34.69,34.62,34.64,837625.0,34.65,34.69,34.62,34.64,837625.0
2021-07-20 10:40:00,34.63,34.64,34.41,34.44,1408061.0,34.63,34.64,34.41,34.44,1408061.0
2021-07-20 10:50:00,34.45,34.45,34.4,34.45,223791.0,34.45,34.45,34.4,34.45,223791.0
2021-07-20 11:00:00,34.46,34.46,34.37,34.39,474632.0,34.46,34.46,34.37,34.39,474632.0
2021-07-20 11:10:00,34.39,34.48,34.38,34.45,208522.0,34.39,34.48,34.38,34.45,208522.0
2021-07-20 11:20:00,34.45,34.48,34.42,34.45,391580.0,34.45,34.48,34.42,34.45,391580.0
2021-07-20 11:30:00,34.44,34.44,34.38,34.4,270526.0,34.44,34.44,34.38,34.4,270526.0
2021-07-20 11:40:00,34.39,34.43,34.37,34.39,424404.0,34.39,34.43,34.37,34.39,424404.0
2021-07-20 11:50:00,34.39,34.42,34.39,34.41,127309.0,34.39,34.42,34.39,34.41,127309.0
2021-07-20 12:00:00,34.41,34.46,34.41,34.45,123819.0,34.41,34.46,34.41,34.45,123819.0
2021-07-20 12:10:00,34.45,34.49,34.44,34.48,84704.0,34.45,34.49,34.44,34.48,84704.0
2021-07-20 12:20:00,34.47,34.48,34.44,34.46,76824.0,34.47,34.48,34.44,34.46,76824.0
2021-07-20 12:30:00,34.47,34.48,34.45,34.45,167872.0,34.47,34.48,34.45,34.45,167872.0
2021-07-20 12:40:00,34.46,34.48,34.45,34.46,66729.0,34.46,34.48,34.45,34.46,66729.0
2021-07-20 12:50:00,34.46,34.5,34.45,34.5,49396.0,34.46,34.5,34.45,34.5,49396.0
2021-07-20 13:00:00,34.5,34.5,34.47,34.5,145963.0,34.5,34.5,34.47,34.5,145963.0
2021-07-20 13:10:00,34.49,34.5,34.47,34.49,125743.0,34.49,34.5,34.47,34.49,125743.0
2021-07-20 13:20:00,34.49,34.5,34.47,34.48,142909.0,34.49,34.5,34.47,34.48,142909.0
2021-07-20 13:30:00,34.48,34.5,34.48,34.49,195539.0,34.48,34.5,34.48,34.49,195539.0
2021-07-20 13:40:00,34.48,34.5,34.47,34.48,108670.0,34.48,34.5,34.47,34.48,108670.0
2021-07-20 13:50:00,34.48,34.49,34.46,34.47,232944.0,34.48,34.49,34.46,34.47,232944.0
2021-07-20 14:00:00,34.47,34.48,34.45,34.47,311089.0,34.47,34.48,34.45,34.47,311089.0
2021-07-20 14:10:00,34.47,34.49,34.47,34.47,74023.0,34.47,34.49,34.47,34.47,74023.0
2021-07-20 14:20:00,34.47,34.48,34.45,34.46,231962.0,34.47,34.48,34.45,34.46,231962.0
2021-07-20 14:30:00,34.46,34.47,34.44,34.44,79773.0,34.46,34.47,34.44,34.44,79773.0
2021-07-20 14:40:00,34.44,34.46,34.44,34.44,89797.0,34.44,34.46,34.44,34.44,89797.0
2021-07-20 14:50:00,34.45,34.45,34.44,34.45,75683.0,34.45,34.45,34.44,34.45,75683.0
2021-07-20 15:00:00,34.45,34.45,34.43,34.44,124895.0,34.45,34.45,34.43,34.44,124895.0
2021-07-20 15:10:00,34.44,34.44,34.43,34.44,17383.0,34.44,34.44,34.43,34.44,17383.0
2021-07-20 15:20:00,34.43,34.45,34.43,34.45,58153.0,34.43,34.45,34.43,34.45,58153.0
2021-07-20 15:30:00,34.45,34.45,34.43,34.44,81670.0,34.45,34.45,34.43,34.44,81670.0
2021-07-20 15:40:00,34.45,34.46,34.44,34.45,138926.0,34.45,34.46,34.44,34.45,138926.0
2021-07-20 15:50:00,34.45,34.47,34.45,34.47,175439.0,34.45,34.47,34.45,34.47,175439.0
2021-07-21 09:30:00,34.26,34.3,34.21,34.23,246584.0,34.26,34.3,34.21,34.23,246584.0
2021-07-21 09:40:00,34.23,34.34,34.23,34.33,254090.0,34.23,34.34,34.23,34.33,254090.0
2021-07-21 09:50:00,34.33,34.39,34.32,34.38,211496.0,34.33,34.39,34.32,34.38,211496.0
2021-07-21 10:00:00,34.38,34.38,34.33,34.35,631720.0,34.38,34.38,34.33,34.35,631720.0
2021-07-21 10:10:00,34.35,34.37,34.33,34.36,132721.0,34.35,34.37,34.33,34.36,132721.0
2021-07-21 10:20:00,34.37,34.38,34.34,34.36,97184.0,34.37,34.38,34.34,34.36,97184.0
2021-07-21 10:30:00,34.36,34.37,34.32,34.35,96017.0,34.36,34.37,34.32,34.35,96017.0
2021-07-21 10:40:00,34.36,34.37,34.3,34.33,71132.0,34.36,34.37,34.3,34.33,71132.0
2021-07-21 10:50:00,34.33,34.33,34.26,34.29,136036.0,34.33,34.33,34.26,34.29,136036.0
2021-07-21 11:00:00,34.29,34.32,34.28,34.32,65557.0,34.29,34.32,34.28,34.32,65557.0
2021-07-21 11:10:00,34.31,34.34,34.31,34.34,35674.0,34.31,34.34,34.31,34.34,35674.0
2021-07-21 11:20:00,34.33,34.38,34.33,34.37,362940.0,34.33,34.38,34.33,34.37,362940.0
2021-07-21 11:30:00,34.38,34.38,34.34,34.35,127945.0,34.38,34.38,34.34,34.35,127945.0
2021-07-21 11:40:00,34.35,34.37,34.34,34.36,98573.0,34.35,34.37,34.34,34.36,98573.0
2021-07-21 11:50:00,34.36,34.37,34.35,34.36,31531.0,34.36,34.37,34.35,34.36,31531.0
2021-07-21 12:00:00,34.35,34.37,34.33,34.36,141904.0,34.35,34.37,34.33,34.36,141904.0
2021-07-21 12:10:00,34.36,34.37,34.34,34.35,292773.0,34.36,34.37,34.34,34.35,292773.0
2021-07-21 12:20:00,34.35,34.36,34.34,34.35,132624.0,34.35,34.36,34.34,34.35,132624.0
2021-07-21 12:30:00,34.35,34.36,34.34,34.34,200809.0,34.35,34.36,34.34,34.34,200809.0
2021-07-21 12:40:00,34.35,34.35,34.32,34.33,134173.0,34.35,34.35,34.32,34.33,134173.0
2021-07-21 12:50:00,34.33,34.34,34.32,34.33,89385.0,34.33,34.34,34.32,34.33,89385.0
2021-07-21 13:00:00,34.34,34.36,34.32,34.34,177571.0,34.34,34.36,34.32,34.34,177571.0
2021-07-21 13:10:00,34.34,34.35,34.32,34.34,257659.0,34.34,34.35,34.32,34.34,257659.0
2021-07-21 13:20:00,34.34,34.35,34.33,34.34,82673.0,34.34,34.35,34.33,34.34,82673.0
2021-07-21 13:30:00,34.34,34.35,34.33,34.34,70342.0,34.34,34.35,34.33,34.34,70342.0
2021-07-21 13:40:00,34.34,34.34,34.33,34.33,7528.0,34.34,34.34,34.33,34.33,7528.0
2021-07-21 13:50:00,34.34,34.34,34.32,34.32,154908.0,34.34,34.34,34.32,34.32,154908.0
2021-07-21 14:00:00,34.32,34.34,34.31,34.33,185322.0,34.32,34.34,34.31,34.33,185322.0
2021-07-21 14:10:00,34.33,34.34,34.32,34.33,54689.0,34.33,34.34,34.32,34.33,54689.0
2021-07-21 14:20:00,34.33,34.33,34.31,34.32,136156.0,34.33,34.33,34.31,34.32,136156.0
2021-07-21 14:30:00,34.31,34.33,34.31,34.33,29266.0,34.31,34.33,34.31,34.33,29266.0
2021-07-21 14:40:00,34.33,34.35,34.32,34.34,21093.0,34.33,34.35,34.32,34.34,21093.0
2021-07-21 14:50:00,34.35,34.36,34.34,34.36,33394.0,34.35,34.36,34.34,34.36,33394.0
2021-07-21 15:00:00,34.35,34.37,34.35,34.36,184553.0,34.35,34.37,34.35,34.36,184553.0
2021-07-21 15:10:00,34.37,34.38,34.36,34.37,53776.0,34.37,34.38,34.36,34.37,53776.0
2021-07-21 15:20:00,34.37,34.38,34.36,34.37,65962.0,34.37,34.38,34.36,34.37,65962.0
2021-07-21 15:30:00,34.37,34.38,34.36,34.37,34316.0,34.37,34.38,34.36,34.37,34316.0
2021-07-21 15:40:00,34.37,34.38,34.36,34.36,207456.0,34.37,34.38,34.36,34.36,207456.0
2021-07-21 15:50:00,34.36,34.37,34.34,34.35,299347.0,34.36,34.37,34.34,34.35,299347.0
2021-07-22 09:30:00,34.28,34.29,34.22,34.25,225256.0,34.28,34.29,34.22,34.25,225256.0
2021-07-22 09:40:00,34.24,34.27,34.2,34.24,264381.0,34.24,34.27,34.2,34.24,264381.0
2021-07-22 09:50:00,34.23,34.26,34.22,34.25,238428.0,34.23,34.26,34.22,34.25,238428.0
2021-07-22 10:00:00,34.26,34.31,34.25,34.31,110862.0,34.26,34.31,34.25,34.31,110862.0
2021-07-22 10:10:00,34.3,34.35,34.29,34.33,94937.0,34.3,34.35,34.29,34.33,94937.0
2021-07-22 10:20:00,34.34,34.34,34.32,34.34,83085.0,34.34,34.34,34.32,34.34,83085.0
2021-07-22 10:30:00,34.35,34.36,34.32,34.34,291383.0,34.35,34.36,34.32,34.34,291383.0
2021-07-22 10:40:00,34.34,34.36,34.31,34.35,169293.0,34.34,34.36,34.31,34.35,169293.0
2021-07-22 10:50:00,34.36,34.37,34.32,34.34,598067.0,34.36,34.37,34.32,34.34,598067.0
2021-07-22 11:00:00,34.35,34.36,34.33,34.34,69313.0,34.35,34.36,34.33,34.34,69313.0
2021-07-22 11:10:00,34.34,34.37,34.33,34.37,183970.0,34.34,34.37,34.33,34.37,183970.0
2021-07-22 11:20:00,34.37,34.42,34.36,34.42,354901.0,34.37,34.42,34.36,34.42,354901.0
2021-07-22 11:30:00,34.42,34.43,34.35,34.36,186840.0,34.42,34.43,34.35,34.36,186840.0
2021-07-22 11:40:00,34.36,34.4,34.35,34.39,74597.0,34.36,34.4,34.35,34.39,74597.0
2021-07-22 11:50:00,34.4,34.42,34.39,34.41,529075.0,34.4,34.42,34.39,34.41,529075.0
2021-07-22 12:00:00,34.41,34.42,34.38,34.41,259759.0,34.41,34.42,34.38,34.41,259759.0
2021-07-22 12:10:00,34.41,34.43,34.4,34.41,138920.0,34.41,34.43,34.4,34.41,138920.0
2021-07-22 12:20:00,34.4,34.41,34.39,34.39,48192.0,34.4,34.41,34.39,34.39,48192.0
2021-07-22 12:30:00,34.4,34.4,34.38,34.38,427115.0,34.4,34.4,34.38,34.38,427115.0
2021-07-22 12:40:00,34.37,34.39,34.37,34.38,101228.0,34.37,34.39,34.37,34.38,101228.0
2021-07-22 12:50:00,34.37,34.38,34.36,34.38,72638.0,34.37,34.38,34.36,34.38,72638.0
2021-07-22 13:00:00,34.37,34.39,34.37,34.37,244131.0,34.37,34.39,34.37,34.37,244131.0
2021-07-22 13:10:00,34.37,34.39,34.36,34.36,154467.0,34.37,34.39,34.36,34.36,154467.0
2021-07-22 13:20:00,34.36,34.38,34.35,34.37,404968.0,34.36,34.38,34.35,34.37,404968.0
2021-07-22 13:30:00,34.37,34.38,34.36,34.38,44523.0,34.37,34.38,34.36,34.38,44523.0
2021-07-22 13:40:00,34.37,34.39,34.37,34.39,246549.0,34.37,34.39,34.37,34.39,246549.0
2021-07-22 13:50:00,34.39,34.41,34.38,34.41,137802.0,34.39,34.41,34.38,34.41,137802.0
2021-07-22 14:00:00,34.41,34.42,34.4,34.41,26955.0,34.41,34.42,34.4,34.41,26955.0
2021-07-22 14:10:00,34.42,34.43,34.41,34.41,95003.0,34.42,34.43,34.41,34.41,95003.0
2021-07-22 14:20:00,34.43,34.43,34.41,34.42,35807.0,34.43,34.43,34.41,34.42,35807.0
2021-07-22 14:30:00,34.43,34.43,34.4,34.41,60658.0,34.43,34.43,34.4,34.41,60658.0
2021-07-22 14:40:00,34.41,34.42,34.39,34.41,274436.0,34.41,34.42,34.39,34.41,274436.0
2021-07-22 14:50:00,34.41,34.42,34.4,34.4,621946.0,34.41,34.42,34.4,34.4,621946.0
2021-07-22 15:00:00,34.41,34.42,34.4,34.41,270081.0,34.41,34.42,34.4,34.41,270081.0
2021-07-22 15:10:00,34.42,34.42,34.4,34.41,75840.0,34.42,34.42,34.4,34.41,75840.0
2021-07-22 15:20:00,34.42,34.42,34.39,34.4,207014.0,34.42,34.42,34.39,34.4,207014.0
2021-07-22 15:30:00,34.41,34.41,34.39,34.4,206321.0,34.41,34.41,34.39,34.4,206321.0
2021-07-22 15:40:00,34.4,34.41,34.39,34.41,173047.0,34.4,34.41,34.39,34.41,173047.0
2021-07-22 15:50:00,34.41,34.42,34.4,34.42,192531.0,34.41,34.42,34.4,34.42,192531.0
2021-07-23 09:30:00,34.28,34.29,34.23,34.24,286512.0,34.28,34.29,34.23,34.24,286512.0
2021-07-23 09:40:00,34.23,34.28,34.22,34.27,379563.0,34.23,34.28,34.22,34.27,379563.0
2021-07-23 09:50:00,34.27,34.33,34.26,34.32,332271.0,34.27,34.33,34.26,34.32,332271.0
2021-07-23 10:00:00,34.32,34.32,34.24,34.25,576738.0,34.32,34.32,34.24,34.25,576738.0
2021-07-23 10:10:00,34.24,34.28,34.21,34.25,458427.0,34.24,34.28,34.21,34.25,458427.0
2021-07-23 10:20:00,34.25,34.27,34.24,34.26,361090.0,34.25,34.27,34.24,34.26,361090.0
2021-07-23 10:30:00,34.25,34.27,34.22,34.23,257439.0,34.25,34.27,34.22,34.23,257439.0
2021-07-23 10:40:00,34.22,34.24,34.18,34.23,134557.0,34.22,34.24,34.18,34.23,134557.0
2021-07-23 10:50:00,34.24,34.24,34.19,34.24,233090.0,34.24,34.24,34.19,34.24,233090.0
2021-07-23 11:00:00,34.24,34.28,34.23,34.26,96947.0,34.24,34.28,34.23,34.26,96947.0
2021-07-23 11:10:00,34.26,34.28,34.25,34.28,269364.0,34.26,34.28,34.25,34.28,269364.0
2021-07-23 11:20:00,34.29,34.3,34.27,34.28,242981.0,34.29,34.3,34.27,34.28,242981.0
2021-07-23 11:30:00,34.28,34.29,34.26,34.28,785788.0,34.28,34.29,34.26,34.28,785788.0
2021-07-23 11:40:00,34.29,34.33,34.28,34.32,366338.0,34.29,34.33,34.28,34.32,366338.0
2021-07-23 11:50:00,34.32,34.33,34.3,34.32,135409.0,34.32,34.33,34.3,34.32,135409.0
2021-07-23 12:00:00,34.32,34.34,34.3,34.34,184989.0,34.32,34.34,34.3,34.34,184989.0
2021-07-23 12:10:00,34.34,34.35,34.32,34.35,315573.0,34.34,34.35,34.32,34.35,315573.0
2021-07-23 12:20:00,34.35,34.36,34.34,34.35,287354.0,34.35,34.36,34.34,34.35,287354.0
2021-07-23 12:30:00,34.35,34.36,34.33,34.34,180755.0,34.35,34.36,34.33,34.34,180755.0
2021-07-23 12:40:00,34.34,34.34,34.32,34.33,217433.0,34.34,34.34,34.32,34.33,217433.0
2021-07-23 12:50:00,34.32,34.33,34.3,34.3,44463.0,34.32,34.33,34.3,34.3,44463.0
2021-07-23 13:00:00,34.31,34.34,34.3,34.31,294389.0,34.31,34.34,34.3,34.31,294389.0
2021-07-23 13:10:00,34.32,34.32,34.3,34.31,137303.0,34.32,34.32,34.3,34.31,137303.0
2021-07-23 13:20:00,34.31,34.32,34.3,34.3,67566.0,34.31,34.32,34.3,34.3,67566.0
2021-07-23 13:30:00,34.3,34.32,34.3,34.3,117277.0,34.3,34.32,34.3,34.3,117277.0
2021-07-23 13:40:00,34.3,34.32,34.29,34.32,84504.0,34.3,34.32,34.29,34.32,84504.0
2021-07-23 13:50:00,34.32,34.33,34.31,34.33,167050.0,34.32,34.33,34.31,34.33,167050.0
2021-07-23 14:00:00,34.32,34.36,34.32,34.35,184962.0,34.32,34.36,34.32,34.35,184962.0
2021-07-23 14:10:00,34.35,34.36,34.34,34.35,144812.0,34.35,34.36,34.34,34.35,144812.0
2021-07-23 14:20:00,34.35,34.35,34.32,34.33,133445.0,34.35,34.35,34.32,34.33,133445.0
2021-07-23 14:30:00,34.33,34.33,34.31,34.32,66896.0,34.33,34.33,34.31,34.32,66896.0
2021-07-23 14:40:00,34.31,34.32,34.29,34.29,94524.0,34.31,34.32,34.29,34.29,94524.0
2021-07-23 14:50:00,34.3,34.31,34.29,34.31,310946.0,34.3,34.31,34.29,34.31,310946.0
2021-07-23 15:00:00,34.31,34.32,34.3,34.31,40172.0,34.31,34.32,34.3,34.31,40172.0
2021-07-23 15:10:00,34.3,34.32,34.3,34.31,72058.0,34.3,34.32,34.3,34.31,72058.0
2021-07-23 15:20:00,34.32,34.32,34.31,34.32,95926.0,34.32,34.32,34.31,34.32,95926.0
2021-07-23 15:30:00,34.32,34.32,34.31,34.32,58739.0,34.32,34.32,34.31,34.32,58739.0
2021-07-23 15:40:00,34.32,34.32,34.3,34.3,211576.0,34.32,34.32,34.3,34.3,211576.0
2021-07-23 15:50:00,34.3,34.31,34.28,34.29,188295.0,34.3,34.31,34.28,34.29,188295.0
2021-07-26 09:30:00,34.3,34.35,34.26,34.33,954943.0,34.3,34.35,34.26,34.33,954943.0
2021-07-26 09:40:00,34.32,34.36,34.31,34.33,100232.0,34.32,34.36,34.31,34.33,100232.0
2021-07-26 09:50:00,34.34,34.35,34.32,34.32,90040.0,34.34,34.35,34.32,34.32,90040.0
2021-07-26 10:00:00,34.32,34.32,34.22,34.28,515483.0,34.32,34.32,34.22,34.28,515483.0
2021-07-26 10:10:00,34.28,34.29,34.22,34.24,158788.0,34.28,34.29,34.22,34.24,158788.0
2021-07-26 10:20:00,34.24,34.27,34.21,34.27,173929.0,34.24,34.27,34.21,34.27,173929.0
2021-07-26 10:30:00,34.26,34.29,34.26,34.28,207215.0,34.26,34.29,34.26,34.28,207215.0
2021-07-26 10:40:00,34.28,34.32,34.26,34.32,396319.0,34.28,34.32,34.26,34.32,396319.0
2021-07-26 10:50:00,34.32,34.33,34.28,34.3,255031.0,34.32,34.33,34.28,34.3,255031.0
2021-07-26 11:00:00,34.3,34.32,34.27,34.28,141641.0,34.3,34.32,34.27,34.28,141641.0
2021-07-26 11:10:00,34.28,34.28,34.24,34.27,307393.0,34.28,34.28,34.24,34.27,307393.0
2021-07-26 11:20:00,34.27,34.27,34.24,34.24,295469.0,34.27,34.27,34.24,34.24,295469.0
2021-07-26 11:30:00,34.24,34.28,34.23,34.27,159426.0,34.24,34.28,34.23,34.27,159426.0
2021-07-26 11:40:00,34.27,34.27,34.25,34.26,193324.0,34.27,34.27,34.25,34.26,193324.0
2021-07-26 11:50:00,34.26,34.27,34.24,34.26,249319.0,34.26,34.27,34.24,34.26,249319.0
2021-07-26 12:00:00,34.26,34.28,34.25,34.27,206352.0,34.26,34.28,34.25,34.27,206352.0
2021-07-26 12:10:00,34.26,34.29,34.26,34.27,56422.0,34.26,34.29,34.26,34.27,56422.0
2021-07-26 12:20:00,34.27,34.28,34.25,34.26,78717.0,34.27,34.28,34.25,34.26,78717.0
2021-07-26 12:30:00,34.25,34.26,34.24,34.26,130322.0,34.25,34.26,34.24,34.26,130322.0
2021-07-26 12:40:00,34.26,34.27,34.25,34.26,245687.0,34.26,34.27,34.25,34.26,245687.0
2021-07-26 12:50:00,34.25,34.26,34.24,34.25,206772.0,34.25,34.26,34.24,34.25,206772.0
2021-07-26 13:00:00,34.25,34.26,34.24,34.24,149208.0,34.25,34.26,34.24,34.24,149208.0
2021-07-26 13:10:00,34.25,34.26,34.24,34.26,76021.0,34.25,34.26,34.24,34.26,76021.0
2021-07-26 13:20:00,34.25,34.27,34.25,34.26,153167.0,34.25,34.27,34.25,34.26,153167.0
2021-07-26 13:30:00,34.27,34.27,34.25,34.25,52484.0,34.27,34.27,34.25,34.25,52484.0
2021-07-26 13:40:00,34.25,34.26,34.24,34.24,28827.0,34.25,34.26,34.24,34.24,28827.0
2021-07-26 13:50:00,34.24,34.25,34.24,34.24,8699.0,34.24,34.25,34.24,34.24,8699.0
2021-07-26 14:00:00,34.24,34.25,34.23,34.24,86033.0,34.24,34.25,34.23,34.24,86033.0
2021-07-26 14:10:00,34.23,34.24,34.21,34.22,157851.0,34.23,34.24,34.21,34.22,157851.0
2021-07-26 14:20:00,34.22,34.22,34.2,34.21,141872.0,34.22,34.22,34.2,34.21,141872.0
2021-07-26 14:30:00,34.22,34.22,34.2,34.22,66523.0,34.22,34.22,34.2,34.22,66523.0
2021-07-26 14:40:00,34.22,34.22,34.21,34.22,15122.0,34.22,34.22,34.21,34.22,15122.0
2021-07-26 14:50:00,34.22,34.23,34.21,34.22,129060.0,34.22,34.23,34.21,34.22,129060.0
2021-07-26 15:00:00,34.21,34.23,34.21,34.23,67785.0,34.21,34.23,34.21,34.23,67785.0
2021-07-26 15:10:00,34.22,34.23,34.21,34.23,89117.0,34.22,34.23,34.21,34.23,89117.0
2021-07-26 15:20:00,34.22,34.23,34.21,34.23,89692.0,34.22,34.23,34.21,34.23,89692.0
2021-07-26 15:30:00,34.22,34.23,34.21,34.22,211268.0,34.22,34.23,34.21,34.22,211268.0
2021-07-26 15:40:00,34.22,34.25,34.22,34.24,193962.0,34.22,34.25,34.22,34.24,193962.0
2021-07-26 15:50:00,34.24,34.24,34.21,34.22,352499.0,34.24,34.24,34.21,34.22,352499.0
2021-07-27 09:30:00,34.34,34.36,34.32,34.35,229340.0,34.34,34.36,34.32,34.35,229340.0
2021-07-27 09:40:00,34.34,34.35,34.27,34.29,124014.0,34.34,34.35,34.27,34.29,124014.0
2021-07-27 09:50:00,34.29,34.32,34.27,34.28,89195.0,34.29,34.32,34.27,34.28,89195.0
2021-07-27 10:00:00,34.29,34.29,34.26,34.28,181360.0,34.29,34.29,34.26,34.28,181360.0
2021-07-27 10:10:00,34.29,34.34,34.27,34.31,148535.0,34.29,34.34,34.27,34.31,148535.0
2021-07-27 10:20:00,34.3,34.3,34.2,34.2,122936.0,34.3,34.3,34.2,34.2,122936.0
2021-07-27 10:30:00,34.2,34.22,34.17,34.2,105273.0,34.2,34.22,34.17,34.2,105273.0
2021-07-27 10:40:00,34.2,34.24,34.19,34.2,188091.0,34.2,34.24,34.19,34.2,188091.0
2021-07-27 10:50:00,34.2,34.23,34.17,34.22,121745.0,34.2,34.23,34.17,34.22,121745.0
2021-07-27 11:00:00,34.22,34.23,34.19,34.21,60432.0,34.22,34.23,34.19,34.21,60432.0
2021-07-27 11:10:00,34.2,34.25,34.2,34.24,99609.0,34.2,34.25,34.2,34.24,99609.0
2021-07-27 11:20:00,34.25,34.34,34.25,34.33,413321.0,34.25,34.34,34.25,34.33,413321.0
2021-07-27 11:30:00,34.33,34.33,34.29,34.3,310213.0,34.33,34.33,34.29,34.3,310213.0
2021-07-27 11:40:00,34.3,34.32,34.28,34.29,140371.0,34.3,34.32,34.28,34.29,140371.0
2021-07-27 11:50:00,34.28,34.29,34.24,34.25,78684.0,34.28,34.29,34.24,34.25,78684.0
2021-07-27 12:00:00,34.25,34.27,34.23,34.25,205013.0,34.25,34.27,34.23,34.25,205013.0
2021-07-27 12:10:00,34.26,34.26,34.24,34.25,173159.0,34.26,34.26,34.24,34.25,173159.0
2021-07-27 12:20:00,34.24,34.27,34.24,34.27,77807.0,34.24,34.27,34.24,34.27,77807.0
2021-07-27 12:30:00,34.26,34.27,34.25,34.27,111655.0,34.26,34.27,34.25,34.27,111655.0
2021-07-27 12:40:00,34.27,34.29,34.27,34.28,145968.0,34.27,34.29,34.27,34.28,145968.0
2021-07-27 12:50:00,34.27,34.28,34.27,34.28,75452.0,34.27,34.28,34.27,34.28,75452.0
2021-07-27 13:00:00,34.27,34.28,34.26,34.28,112391.0,34.27,34.28,34.26,34.28,112391.0
2021-07-27 13:10:00,34.29,34.29,34.27,34.27,62455.0,34.29,34.29,34.27,34.27,62455.0
2021-07-27 13:20:00,34.28,34.28,34.27,34.27,74631.0,34.28,34.28,34.27,34.27,74631.0
2021-07-27 13:30:00,34.28,34.3,34.27,34.29,217943.0,34.28,34.3,34.27,34.29,217943.0
2021-07-27 13:40:00,34.29,34.31,34.29,34.3,64747.0,34.29,34.31,34.29,34.3,64747.0
2021-07-27 13:50:00,34.3,34.31,34.29,34.3,59295.0,34.3,34.31,34.29,34.3,59295.0
2021-07-27 14:00:00,34.3,34.32,34.3,34.3,121460.0,34.3,34.32,34.3,34.3,121460.0
2021-07-27 14:10:00,34.3,34.31,34.28,34.3,203324.0,34.3,34.31,34.28,34.3,203324.0
2021-07-27 14:20:00,34.29,34.3,34.29,34.3,62139.0,34.29,34.3,34.29,34.3,62139.0
2021-07-27 14:30:00,34.3,34.3,34.28,34.29,86312.0,34.3,34.3,34.28,34.29,86312.0
2021-07-27 14:40:00,34.29,34.29,34.28,34.28,47135.0,34.29,34.29,34.28,34.28,47135.0
2021-07-27 14:50:00,34.28,34.29,34.27,34.27,63932.0,34.28,34.29,34.27,34.27,63932.0
2021-07-27 15:00:00,34.27,34.28,34.26,34.26,123578.0,34.27,34.28,34.26,34.26,123578.0
2021-07-27 15:10:00,34.27,34.28,34.26,34.27,81778.0,34.27,34.28,34.26,34.27,81778.0
2021-07-27 15:20:00,34.27,34.28,34.26,34.26,121938.0,34.27,34.28,34.26,34.26,121938.0
2021-07-27 15:30:00,34.26,34.28,34.26,34.27,93163.0,34.26,34.28,34.26,34.27,93163.0
2021-07-27 15:40:00,34.27,34.28,34.27,34.28,108846.0,34.27,34.28,34.27,34.28,108846.0
2021-07-27 15:50:00,34.28,34.29,34.27,34.27,110508.0,34.28,34.29,34.27,34.27,110508.0
2021-07-28 09:30:00,34.22,34.26,34.2,34.21,682600.0,34.22,34.26,34.2,34.21,682600.0
2021-07-28 09:40:00,34.2,34.24,34.17,34.22,431238.0,34.2,34.24,34.17,34.22,431238.0
2021-07-28 09:50:00,34.22,34.23,34.16,34.18,287182.0,34.22,34.23,34.16,34.18,287182.0
2021-07-28 10:00:00,34.18,34.24,34.17,34.2,139605.0,34.18,34.24,34.17,34.2,139605.0
2021-07-28 10:10:00,34.2,34.23,34.2,34.23,55551.0,34.2,34.23,34.2,34.23,55551.0
2021-07-28 10:20:00,34.23,34.23,34.2,34.22,126017.0,34.23,34.23,34.2,34.22,126017.0
2021-07-28 10:30:00,34.22,34.25,34.21,34.25,137311.0,34.22,34.25,34.21,34.25,137311.0
2021-07-28 10:40:00,34.24,34.28,34.24,34.27,159125.0,34.24,34.28,34.24,34.27,159125.0
2021-07-28 10:50:00,34.27,34.28,34.26,34.28,61983.0,34.27,34.28,34.26,34.28,61983.0
2021-07-28 11:00:00,34.28,34.3,34.27,34.3,138416.0,34.28,34.3,34.27,34.3,138416.0
2021-07-28 11:10:00,34.3,34.32,34.28,34.28,76555.0,34.3,34.32,34.28,34.28,76555.0
2021-07-28 11:20:00,34.29,34.3,34.28,34.29,99084.0,34.29,34.3,34.28,34.29,99084.0
2021-07-28 11:30:00,34.29,34.29,34.28,34.28,20969.0,34.29,34.29,34.28,34.28,20969.0
2021-07-28 11:40:00,34.29,34.3,34.26,34.3,125428.0,34.29,34.3,34.26,34.3,125428.0
2021-07-28 11:50:00,34.3,34.3,34.28,34.3,66158.0,34.3,34.3,34.28,34.3,66158.0
2021-07-28 12:00:00,34.3,34.3,34.28,34.3,52153.0,34.3,34.3,34.28,34.3,52153.0
2021-07-28 12:10:00,34.29,34.3,34.29,34.3,54446.0,34.29,34.3,34.29,34.3,54446.0
2021-07-28 12:20:00,34.29,34.3,34.28,34.29,61092.0,34.29,34.3,34.28,34.29,61092.0
2021-07-28 12:30:00,34.29,34.3,34.28,34.29,77694.0,34.29,34.3,34.28,34.29,77694.0
2021-07-28 12:40:00,34.29,34.3,34.28,34.29,36356.0,34.29,34.3,34.28,34.29,36356.0
2021-07-28 12:50:00,34.29,34.33,34.29,34.32,233725.0,34.29,34.33,34.29,34.32,233725.0
2021-07-28 13:00:00,34.32,34.33,34.31,34.31,53421.0,34.32,34.33,34.31,34.31,53421.0
2021-07-28 13:10:00,34.32,34.32,34.29,34.31,100318.0,34.32,34.32,34.29,34.31,100318.0
2021-07-28 13:20:00,34.31,34.32,34.28,34.29,49205.0,34.31,34.32,34.28,34.29,49205.0
2021-07-28 13:30:00,34.29,34.29,34.25,34.26,30468.0,34.29,34.29,34.25,34.26,30468.0
2021-07-28 13:40:00,34.26,34.27,34.25,34.26,111574.0,34.26,34.27,34.25,34.26,111574.0
2021-07-28 13:50:00,34.26,34.27,34.23,34.24,374825.0,34.26,34.27,34.23,34.24,374825.0
2021-07-28 14:00:00,34.22,34.24,34.13,34.2,996893.0,34.22,34.24,34.13,34.2,996893.0
2021-07-28 14:10:00,34.19,34.31,34.19,34.24,432574.0,34.19,34.31,34.19,34.24,432574.0
2021-07-28 14:20:00,34.25,34.27,34.23,34.25,70363.0,34.25,34.27,34.23,34.25,70363.0
2021-07-28 14:30:00,34.25,34.34,34.2,34.32,302040.0,34.25,34.34,34.2,34.32,302040.0
2021-07-28 14:40:00,34.33,34.38,34.3,34.32,611402.0,34.33,34.38,34.3,34.32,611402.0
2021-07-28 14:50:00,34.33,34.34,34.26,34.31,240952.0,34.33,34.34,34.26,34.31,240952.0
2021-07-28 15:00:00,34.32,34.34,34.31,34.33,135586.0,34.32,34.34,34.31,34.33,135586.0
2021-07-28 15:10:00,34.33,34.35,34.3,34.35,105759.0,34.33,34.35,34.3,34.35,105759.0
2021-07-28 15:20:00,34.35,34.39,34.34,34.38,193831.0,34.35,34.39,34.34,34.38,193831.0
2021-07-28 15:30:00,34.39,34.4,34.37,34.39,262312.0,34.39,34.4,34.37,34.39,262312.0
2021-07-28 15:40:00,34.39,34.45,34.38,34.41,570107.0,34.39,34.45,34.38,34.41,570107.0
2021-07-28 15:50:00,34.41,34.47,34.4,34.44,323074.0,34.41,34.47,34.4,34.44,323074.0
2021-07-29 09:30:00,34.73,34.79,34.73,34.78,541853.0,34.73,34.79,34.73,34.78,541853.0
2021-07-29 09:40:00,34.78,34.81,34.77,34.79,320312.0,34.78,34.81,34.77,34.79,320312.0
2021-07-29 09:50:00,34.8,34.81,34.78,34.79,372349.0,34.8,34.81,34.78,34.79,372349.0
2021-07-29 10:00:00,34.79,34.8,34.76,34.78,614141.0,34.79,34.8,34.76,34.78,614141.0
2021-07-29 10:10:00,34.78,34.82,34.78,34.81,127303.0,34.78,34.82,34.78,34.81,127303.0
2021-07-29 10:20:00,34.81,34.82,34.8,34.81,194273.0,34.81,34.82,34.8,34.81,194273.0
2021-07-29 10:30:00,34.81,34.82,34.77,34.79,289748.0,34.81,34.82,34.77,34.79,289748.0
2021-07-29 10:40:00,34.79,34.79,34.77,34.77,64746.0,34.79,34.79,34.77,34.77,64746.0
2021-07-29 10:50:00,34.77,34.81,34.77,34.8,153755.0,34.77,34.81,34.77,34.8,153755.0
2021-07-29 11:00:00,34.8,34.83,34.79,34.82,178461.0,34.8,34.83,34.79,34.82,178461.0
2021-07-29 11:10:00,34.82,34.84,34.81,34.84,135551.0,34.82,34.84,34.81,34.84,135551.0
2021-07-29 11:20:00,34.84,34.84,34.83,34.83,128117.0,34.84,34.84,34.83,34.83,128117.0
2021-07-29 11:30:00,34.83,34.86,34.82,34.86,1233925.0,34.83,34.86,34.82,34.86,1233925.0
2021-07-29 11:40:00,34.86,34.89,34.85,34.86,1426428.0,34.86,34.89,34.85,34.86,1426428.0
2021-07-29 11:50:00,34.87,34.87,34.85,34.86,153186.0,34.87,34.87,34.85,34.86,153186.0
2021-07-29 12:00:00,34.87,34.88,34.85,34.87,590518.0,34.87,34.88,34.85,34.87,590518.0
2021-07-29 12:10:00,34.87,34.89,34.86,34.89,176365.0,34.87,34.89,34.86,34.89,176365.0
2021-07-29 12:20:00,34.89,34.9,34.88,34.89,60689.0,34.89,34.9,34.88,34.89,60689.0
2021-07-29 12:30:00,34.9,34.9,34.87,34.87,128130.0,34.9,34.9,34.87,34.87,128130.0
2021-07-29 12:40:00,34.88,34.88,34.85,34.85,29827.0,34.88,34.88,34.85,34.85,29827.0
2021-07-29 12:50:00,34.85,34.88,34.84,34.87,2607353.0,34.85,34.88,34.84,34.87,2607353.0
2021-07-29 13:00:00,34.87,34.88,34.85,34.87,688350.0,34.87,34.88,34.85,34.87,688350.0
2021-07-29 13:10:00,34.87,34.88,34.85,34.86,1007389.0,34.87,34.88,34.85,34.86,1007389.0
2021-07-29 13:20:00,34.87,34.88,34.86,34.87,307102.0,34.87,34.88,34.86,34.87,307102.0
2021-07-29 13:30:00,34.87,34.88,34.85,34.86,217816.0,34.87,34.88,34.85,34.86,217816.0
2021-07-29 13:40:00,34.86,34.88,34.85,34.86,151049.0,34.86,34.88,34.85,34.86,151049.0
2021-07-29 13:50:00,34.86,34.87,34.85,34.87,79443.0,34.86,34.87,34.85,34.87,79443.0
2021-07-29 14:00:00,34.86,34.87,34.86,34.87,55274.0,34.86,34.87,34.86,34.87,55274.0
2021-07-29 14:10:00,34.87,34.87,34.85,34.85,57375.0,34.87,34.87,34.85,34.85,57375.0
2021-07-29 14:20:00,34.86,34.86,34.84,34.84,75375.0,34.86,34.86,34.84,34.84,75375.0
2021-07-29 14:30:00,34.84,34.85,34.84,34.85,184164.0,34.84,34.85,34.84,34.85,184164.0
2021-07-29 14:40:00,34.84,34.86,34.84,34.86,221457.0,34.84,34.86,34.84,34.86,221457.0
2021-07-29 14:50:00,34.85,34.87,34.85,34.87,193629.0,34.85,34.87,34.85,34.87,193629.0
2021-07-29 15:00:00,34.87,34.88,34.86,34.87,183108.0,34.87,34.88,34.86,34.87,183108.0
2021-07-29 15:10:00,34.87,34.87,34.85,34.85,102939.0,34.87,34.87,34.85,34.85,102939.0
2021-07-29 15:20:00,34.86,34.86,34.84,34.84,61356.0,34.86,34.86,34.84,34.84,61356.0
2021-07-29 15:30:00,34.84,34.85,34.82,34.84,278877.0,34.84,34.85,34.82,34.84,278877.0
2021-07-29 15:40:00,34.83,34.84,34.81,34.82,309274.0,34.83,34.84,34.81,34.82,309274.0
2021-07-29 15:50:00,34.82,34.83,34.81,34.82,254650.0,34.82,34.83,34.81,34.82,254650.0
2021-07-30 09:30:00,34.75,34.76,34.73,34.76,246607.0,34.75,34.76,34.73,34.76,246607.0
2021-07-30 09:40:00,34.76,34.79,34.75,34.78,333206.0,34.76,34.79,34.75,34.78,333206.0
2021-07-30 09:50:00,34.77,34.79,34.74,34.74,90042.0,34.77,34.79,34.74,34.74,90042.0
2021-07-30 10:00:00,34.74,34.76,34.72,34.74,139282.0,34.74,34.76,34.72,34.74,139282.0
2021-07-30 10:10:00,34.74,34.76,34.73,34.75,187599.0,34.74,34.76,34.73,34.75,187599.0
2021-07-30 10:20:00,34.75,34.76,34.71,34.71,61546.0,34.75,34.76,34.71,34.71,61546.0
2021-07-30 10:30:00,34.71,34.72,34.67,34.72,161626.0,34.71,34.72,34.67,34.72,161626.0
2021-07-30 10:40:00,34.72,34.74,34.7,34.73,142557.0,34.72,34.74,34.7,34.73,142557.0
2021-07-30 10:50:00,34.72,34.73,34.68,34.7,197380.0,34.72,34.73,34.68,34.7,197380.0
2021-07-30 11:00:00,34.7,34.72,34.68,34.72,98047.0,34.7,34.72,34.68,34.72,98047.0
2021-07-30 11:10:00,34.72,34.73,34.7,34.72,78637.0,34.72,34.73,34.7,34.72,78637.0
2021-07-30 11:20:00,34.73,34.73,34.7,34.71,139271.0,34.73,34.73,34.7,34.71,139271.0
2021-07-30 11:30:00,34.7,34.71,34.68,34.68,42363.0,34.7,34.71,34.68,34.68,42363.0
2021-07-30 11:40:00,34.68,34.7,34.68,34.7,43564.0,34.68,34.7,34.68,34.7,43564.0
2021-07-30 11:50:00,34.7,34.72,34.69,34.7,88736.0,34.7,34.72,34.69,34.7,88736.0
2021-07-30 12:00:00,34.7,34.71,34.68,34.69,45832.0,34.7,34.71,34.68,34.69,45832.0
2021-07-30 12:10:00,34.68,34.69,34.65,34.65,89074.0,34.68,34.69,34.65,34.65,89074.0
2021-07-30 12:20:00,34.65,34.65,34.61,34.62,110605.0,34.65,34.65,34.61,34.62,110605.0
2021-07-30 12:30:00,34.61,34.63,34.59,34.63,46035.0,34.61,34.63,34.59,34.63,46035.0
2021-07-30 12:40:00,34.63,34.63,34.61,34.62,78375.0,34.63,34.63,34.61,34.62,78375.0
2021-07-30 12:50:00,34.62,34.62,34.54,34.55,494132.0,34.62,34.62,34.54,34.55,494132.0
2021-07-30 13:00:00,34.55,34.58,34.51,34.58,390351.0,34.55,34.58,34.51,34.58,390351.0
2021-07-30 13:10:00,34.58,34.59,34.56,34.56,382411.0,34.58,34.59,34.56,34.56,382411.0
2021-07-30 13:20:00,34.57,34.57,34.53,34.54,182772.0,34.57,34.57,34.53,34.54,182772.0
2021-07-30 13:30:00,34.54,34.55,34.51,34.55,179561.0,34.54,34.55,34.51,34.55,179561.0
2021-07-30 13:40:00,34.54,34.55,34.53,34.54,223638.0,34.54,34.55,34.53,34.54,223638.0
2021-07-30 13:50:00,34.54,34.57,34.54,34.55,256808.0,34.54,34.57,34.54,34.55,256808.0
2021-07-30 14:00:00,34.55,34.56,34.51,34.54,347111.0,34.55,34.56,34.51,34.54,347111.0
2021-07-30 14:10:00,34.53,34.54,34.51,34.52,147202.0,34.53,34.54,34.51,34.52,147202.0
2021-07-30 14:20:00,34.52,34.53,34.48,34.49,360376.0,34.52,34.53,34.48,34.49,360376.0
2021-07-30 14:30:00,34.48,34.49,34.47,34.47,83901.0,34.48,34.49,34.47,34.47,83901.0
2021-07-30 14:40:00,34.47,34.5,34.46,34.5,307319.0,34.47,34.5,34.46,34.5,307319.0
2021-07-30 14:50:00,34.49,34.51,34.48,34.5,212089.0,34.49,34.51,34.48,34.5,212089.0
2021-07-30 15:00:00,34.49,34.5,34.49,34.5,114307.0,34.49,34.5,34.49,34.5,114307.0
2021-07-30 15:10:00,34.5,34.52,34.49,34.52,154625.0,34.5,34.52,34.49,34.52,154625.0
2021-07-30 15:20:00,34.52,34.54,34.51,34.54,213375.0,34.52,34.54,34.51,34.54,213375.0
2021-07-30 15:30:00,34.53,34.55,34.53,34.54,120564.0,34.53,34.55,34.53,34.54,120564.0
2021-07-30 15:40:00,34.54,34.56,34.54,34.55,162096.0,34.54,34.56,34.54,34.55,162096.0
2021-07-30 15:50:00,34.55,34.56,34.53,34.54,460537.0,34.55,34.56,34.53,34.54,460537.0
2021-08-02 09:30:00,34.46,34.51,34.46,34.48,311398.0,34.46,34.51,34.46,34.48,311398.0
2021-08-02 09:40:00,34.48,34.49,34.43,34.44,475205.0,34.48,34.49,34.43,34.44,475205.0
2021-08-02 09:50:00,34.44,34.45,34.41,34.44,130635.0,34.44,34.45,34.41,34.44,130635.0
2021-08-02 10:00:00,34.44,34.51,34.42,34.49,401158.0,34.44,34.51,34.42,34.49,401158.0
2021-08-02 10:10:00,34.49,34.54,34.49,34.54,138234.0,34.49,34.54,34.49,34.54,138234.0
2021-08-02 10:20:00,34.54,34.55,34.52,34.53,410047.0,34.54,34.55,34.52,34.53,410047.0
2021-08-02 10:30:00,34.53,34.56,34.53,34.55,266765.0,34.53,34.56,34.53,34.55,266765.0
2021-08-02 10:40:00,34.56,34.57,34.52,34.57,359656.0,34.56,34.57,34.52,34.57,359656.0
2021-08-02 10:50:00,34.57,34.58,34.53,34.55,386059.0,34.57,34.58,34.53,34.55,386059.0
2021-08-02 11:00:00,34.55,34.57,34.54,34.57,522847.0,34.55,34.57,34.54,34.57,522847.0
2021-08-02 11:10:00,34.56,34.57,34.55,34.55,240153.0,34.56,34.57,34.55,34.55,240153.0
2021-08-02 11:20:00,34.56,34.57,34.54,34.56,151039.0,34.56,34.57,34.54,34.56,151039.0
2021-08-02 11:30:00,34.55,34.57,34.55,34.56,73095.0,34.55,34.57,34.55,34.56,73095.0
2021-08-02 11:40:00,34.57,34.57,34.52,34.52,280742.0,34.57,34.57,34.52,34.52,280742.0
2021-08-02 11:50:00,34.53,34.56,34.53,34.55,499554.0,34.53,34.56,34.53,34.55,499554.0
2021-08-02 12:00:00,34.55,34.57,34.54,34.57,160328.0,34.55,34.57,34.54,34.57,160328.0
2021-08-02 12:10:00,34.57,34.58,34.56,34.56,127864.0,34.57,34.58,34.56,34.56,127864.0
2021-08-02 12:20:00,34.57,34.59,34.56,34.59,461398.0,34.57,34.59,34.56,34.59,461398.0
2021-08-02 12:30:00,34.58,34.62,34.57,34.61,80423.0,34.58,34.62,34.57,34.61,80423.0
2021-08-02 12:40:00,34.61,34.63,34.6,34.62,347760.0,34.61,34.63,34.6,34.62,347760.0
2021-08-02 12:50:00,34.62,34.62,34.6,34.61,278672.0,34.62,34.62,34.6,34.61,278672.0
2021-08-02 13:00:00,34.62,34.64,34.61,34.64,67757.0,34.62,34.64,34.61,34.64,67757.0
2021-08-02 13:10:00,34.64,34.64,34.63,34.64,78579.0,34.64,34.64,34.63,34.64,78579.0
2021-08-02 13:20:00,34.63,34.64,34.62,34.63,139396.0,34.63,34.64,34.62,34.63,139396.0
2021-08-02 13:30:00,34.62,34.62,34.58,34.59,67881.0,34.62,34.62,34.58,34.59,67881.0
2021-08-02 13:40:00,34.59,34.59,34.57,34.57,152241.0,34.59,34.59,34.57,34.57,152241.0
2021-08-02 13:50:00,34.58,34.58,34.56,34.58,73961.0,34.58,34.58,34.56,34.58,73961.0
2021-08-02 14:00:00,34.58,34.59,34.56,34.58,83709.0,34.58,34.59,34.56,34.58,83709.0
2021-08-02 14:10:00,34.58,34.58,34.55,34.56,218423.0,34.58,34.58,34.55,34.56,218423.0
2021-08-02 14:20:00,34.56,34.56,34.54,34.55,39836.0,34.56,34.56,34.54,34.55,39836.0
2021-08-02 14:30:00,34.54,34.56,34.54,34.55,180892.0,34.54,34.56,34.54,34.55,180892.0
2021-08-02 14:40:00,34.55,34.56,34.53,34.56,354775.0,34.55,34.56,34.53,34.56,354775.0
2021-08-02 14:50:00,34.55,34.58,34.55,34.58,122896.0,34.55,34.58,34.55,34.58,122896.0
2021-08-02 15:00:00,34.58,34.59,34.57,34.58,164796.0,34.58,34.59,34.57,34.58,164796.0
2021-08-02 15:10:00,34.58,34.58,34.55,34.55,188918.0,34.58,34.58,34.55,34.55,188918.0
2021-08-02 15:20:00,34.55,34.56,34.52,34.52,116087.0,34.55,34.56,34.52,34.52,116087.0
2021-08-02 15:30:00,34.52,34.53,34.51,34.52,43314.0,34.52,34.53,34.51,34.52,43314.0
2021-08-02 15:40:00,34.52,34.53,34.51,34.52,465470.0,34.52,34.53,34.51,34.52,465470.0
2021-08-02 15:50:00,34.52,34.53,34.51,34.53,208520.0,34.52,34.53,34.51,34.53,208520.0
2021-08-03 09:30:00,34.48,34.51,34.46,34.51,167796.0,34.48,34.51,34.46,34.51,167796.0
2021-08-03 09:40:00,34.51,34.55,34.5,34.55,80427.0,34.51,34.55,34.5,34.55,80427.0
2021-08-03 09:50:00,34.55,34.56,34.51,34.53,249736.0,34.55,34.56,34.51,34.53,249736.0
2021-08-03 10:00:00,34.54,34.55,34.48,34.5,198675.0,34.54,34.55,34.48,34.5,198675.0
2021-08-03 10:10:00,34.51,34.53,34.49,34.51,258616.0,34.51,34.53,34.49,34.51,258616.0
2021-08-03 10:20:00,34.51,34.51,34.46,34.48,385573.0,34.51,34.51,34.46,34.48,385573.0
2021-08-03 10:30:00,34.48,34.48,34.46,34.46,157172.0,34.48,34.48,34.46,34.46,157172.0
2021-08-03 10:40:00,34.46,34.48,34.44,34.48,231143.0,34.46,34.48,34.44,34.48,231143.0
2021-08-03 10:50:00,34.48,34.49,34.47,34.49,308781.0,34.48,34.49,34.47,34.49,308781.0
2021-08-03 11:00:00,34.49,34.5,34.45,34.46,489826.0,34.49,34.5,34.45,34.46,489826.0
2021-08-03 11:10:00,34.46,34.47,34.44,34.45,94828.0,34.46,34.47,34.44,34.45,94828.0
2021-08-03 11:20:00,34.45,34.49,34.45,34.48,61097.0,34.45,34.49,34.45,34.48,61097.0
2021-08-03 11:30:00,34.48,34.49,34.45,34.46,321675.0,34.48,34.49,34.45,34.46,321675.0
2021-08-03 11:40:00,34.46,34.47,34.44,34.44,86384.0,34.46,34.47,34.44,34.44,86384.0
2021-08-03 11:50:00,34.45,34.46,34.44,34.45,203908.0,34.45,34.46,34.44,34.45,203908.0
2021-08-03 12:00:00,34.44,34.47,34.43,34.46,165290.0,34.44,34.47,34.43,34.46,165290.0
2021-08-03 12:10:00,34.46,34.48,34.45,34.45,178315.0,34.46,34.48,34.45,34.45,178315.0
2021-08-03 12:20:00,34.46,34.48,34.45,34.47,208905.0,34.46,34.48,34.45,34.47,208905.0
2021-08-03 12:30:00,34.48,34.48,34.46,34.47,48499.0,34.48,34.48,34.46,34.47,48499.0
2021-08-03 12:40:00,34.47,34.48,34.46,34.46,44998.0,34.47,34.48,34.46,34.46,44998.0
2021-08-03 12:50:00,34.47,34.48,34.46,34.48,43367.0,34.47,34.48,34.46,34.48,43367.0
2021-08-03 13:00:00,34.48,34.48,34.47,34.48,89020.0,34.48,34.48,34.47,34.48,89020.0
2021-08-03 13:10:00,34.48,34.49,34.47,34.48,56416.0,34.48,34.49,34.47,34.48,56416.0
2021-08-03 13:20:00,34.48,34.49,34.47,34.49,361652.0,34.48,34.49,34.47,34.49,361652.0
2021-08-03 13:30:00,34.49,34.5,34.48,34.48,125253.0,34.49,34.5,34.48,34.48,125253.0
2021-08-03 13:40:00,34.48,34.49,34.47,34.48,45356.0,34.48,34.49,34.47,34.48,45356.0
2021-08-03 13:50:00,34.48,34.48,34.46,34.47,53495.0,34.48,34.48,34.46,34.47,53495.0
2021-08-03 14:00:00,34.47,34.48,34.46,34.48,129388.0,34.47,34.48,34.46,34.48,129388.0
2021-08-03 14:10:00,34.47,34.48,34.46,34.48,163727.0,34.47,34.48,34.46,34.48,163727.0
2021-08-03 14:20:00,34.47,34.48,34.46,34.47,252794.0,34.47,34.48,34.46,34.47,252794.0
2021-08-03 14:30:00,34.46,34.48,34.46,34.47,47393.0,34.46,34.48,34.46,34.47,47393.0
2021-08-03 14:40:00,34.47,34.47,34.46,34.47,62844.0,34.47,34.47,34.46,34.47,62844.0
2021-08-03 14:50:00,34.46,34.47,34.46,34.46,51877.0,34.46,34.47,34.46,34.46,51877.0
2021-08-03 15:00:00,34.46,34.48,34.46,34.48,54924.0,34.46,34.48,34.46,34.48,54924.0
2021-08-03 15:10:00,34.47,34.48,34.47,34.48,83093.0,34.47,34.48,34.47,34.48,83093.0
2021-08-03 15:20:00,34.48,34.49,34.47,34.48,66989.0,34.48,34.49,34.47,34.48,66989.0
2021-08-03 15:30:00,34.48,34.49,34.48,34.48,33017.0,34.48,34.49,34.48,34.48,33017.0
2021-08-03 15:40:00,34.49,34.49,34.47,34.48,140149.0,34.49,34.49,34.47,34.48,140149.0
2021-08-03 15:50:00,34.48,34.49,34.47,34.49,205299.0,34.48,34.49,34.47,34.49,205299.0
2021-08-04 09:30:00,34.84,34.88,34.82,34.85,336130.0,34.84,34.88,34.82,34.85,336130.0
2021-08-04 09:40:00,34.85,34.87,34.84,34.84,424409.0,34.85,34.87,34.84,34.84,424409.0
2021-08-04 09:50:00,34.84,34.86,34.82,34.82,204055.0,34.84,34.86,34.82,34.82,204055.0
2021-08-04 10:00:00,34.82,34.84,34.65,34.67,1462818.0,34.82,34.84,34.65,34.67,1462818.0
2021-08-04 10:10:00,34.67,34.67,34.54,34.55,1927918.0,34.67,34.67,34.54,34.55,1927918.0
2021-08-04 10:20:00,34.54,34.54,34.46,34.49,1024666.0,34.54,34.54,34.46,34.49,1024666.0
2021-08-04 10:30:00,34.47,34.52,34.44,34.51,242075.0,34.47,34.52,34.44,34.51,242075.0
2021-08-04 10:40:00,34.5,34.52,34.48,34.5,98374.0,34.5,34.52,34.48,34.5,98374.0
2021-08-04 10:50:00,34.49,34.5,34.45,34.49,195449.0,34.49,34.5,34.45,34.49,195449.0
2021-08-04 11:00:00,34.49,34.51,34.44,34.45,138527.0,34.49,34.51,34.44,34.45,138527.0
2021-08-04 11:10:00,34.45,34.46,34.4,34.42,876810.0,34.45,34.46,34.4,34.42,876810.0
2021-08-04 11:20:00,34.41,34.44,34.39,34.4,105037.0,34.41,34.44,34.39,34.4,105037.0
2021-08-04 11:30:00,34.4,34.44,34.4,34.44,56446.0,34.4,34.44,34.4,34.44,56446.0
2021-08-04 11:40:00,34.44,34.45,34.42,34.45,92382.0,34.44,34.45,34.42,34.45,92382.0
2021-08-04 11:50:00,34.44,34.49,34.43,34.48,106106.0,34.44,34.49,34.43,34.48,106106.0
2021-08-04 12:00:00,34.48,34.49,34.46,34.47,108476.0,34.48,34.49,34.46,34.47,108476.0
2021-08-04 12:10:00,34.47,34.49,34.46,34.47,110734.0,34.47,34.49,34.46,34.47,110734.0
2021-08-04 12:20:00,34.48,34.49,34.47,34.48,49492.0,34.48,34.49,34.47,34.48,49492.0
2021-08-04 12:30:00,34.48,34.51,34.47,34.5,35211.0,34.48,34.51,34.47,34.5,35211.0
2021-08-04 12:40:00,34.5,34.51,34.49,34.5,267931.0,34.5,34.51,34.49,34.5,267931.0
2021-08-04 12:50:00,34.5,34.51,34.49,34.5,125021.0,34.5,34.51,34.49,34.5,125021.0
2021-08-04 13:00:00,34.5,34.51,34.48,34.48,110055.0,34.5,34.51,34.48,34.48,110055.0
2021-08-04 13:10:00,34.48,34.49,34.47,34.49,268697.0,34.48,34.49,34.47,34.49,268697.0
2021-08-04 13:20:00,34.48,34.51,34.48,34.5,128267.0,34.48,34.51,34.48,34.5,128267.0
2021-08-04 13:30:00,34.5,34.51,34.49,34.51,29900.0,34.5,34.51,34.49,34.51,29900.0
2021-08-04 13:40:00,34.51,34.52,34.5,34.52,163891.0,34.51,34.52,34.5,34.52,163891.0
2021-08-04 13:50:00,34.51,34.53,34.5,34.51,117956.0,34.51,34.53,34.5,34.51,117956.0
2021-08-04 14:00:00,34.51,34.51,34.49,34.5,231659.0,34.51,34.51,34.49,34.5,231659.0
2021-08-04 14:10:00,34.5,34.51,34.49,34.51,56090.0,34.5,34.51,34.49,34.51,56090.0
2021-08-04 14:20:00,34.51,34.51,34.49,34.5,143931.0,34.51,34.51,34.49,34.5,143931.0
2021-08-04 14:30:00,34.5,34.51,34.47,34.48,362280.0,34.5,34.51,34.47,34.48,362280.0
2021-08-04 14:40:00,34.48,34.49,34.47,34.48,94291.0,34.48,34.49,34.47,34.48,94291.0
2021-08-04 14:50:00,34.48,34.49,34.47,34.48,37268.0,34.48,34.49,34.47,34.48,37268.0
2021-08-04 15:00:00,34.48,34.5,34.48,34.49,71903.0,34.48,34.5,34.48,34.49,71903.0
2021-08-04 15:10:00,34.48,34.49,34.48,34.48,67119.0,34.48,34.49,34.48,34.48,67119.0
2021-08-04 15:20:00,34.49,34.5,34.48,34.5,100273.0,34.49,34.5,34.48,34.5,100273.0
2021-08-04 15:30:00,34.5,34.51,34.49,34.5,151456.0,34.5,34.51,34.49,34.5,151456.0
2021-08-04 15:40:00,34.51,34.51,34.5,34.5,105393.0,34.51,34.51,34.5,34.5,105393.0
2021-08-04 15:50:00,34.51,34.51,34.49,34.51,456462.0,34.51,34.51,34.49,34.51,456462.0
2021-08-05 09:30:00,34.47,34.48,34.42,34.43,441268.0,34.47,34.48,34.42,34.43,441268.0
2021-08-05 09:40:00,34.43,34.43,34.23,34.25,1094884.0,34.43,34.43,34.23,34.25,1094884.0
2021-08-05 09:50:00,34.25,34.34,34.23,34.33,248722.0,34.25,34.34,34.23,34.33,248722.0
2021-08-05 10:00:00,34.34,34.34,34.28,34.32,139083.0,34.34,34.34,34.28,34.32,139083.0
2021-08-05 10:10:00,34.32,34.38,34.32,34.34,179718.0,34.32,34.38,34.32,34.34,179718.0
2021-08-05 10:20:00,34.35,34.37,34.32,34.34,68243.0,34.35,34.37,34.32,34.34,68243.0
2021-08-05 10:30:00,34.34,34.34,34.28,34.31,128061.0,34.34,34.34,34.28,34.31,128061.0
2021-08-05 10:40:00,34.32,34.34,34.28,34.33,267865.0,34.32,34.34,34.28,34.33,267865.0
2021-08-05 10:50:00,34.33,34.34,34.3,34.32,292434.0,34.33,34.34,34.3,34.32,292434.0
2021-08-05 11:00:00,34.33,34.35,34.31,34.33,468448.0,34.33,34.35,34.31,34.33,468448.0
2021-08-05 11:10:00,34.32,34.33,34.29,34.32,409186.0,34.32,34.33,34.29,34.32,409186.0
2021-08-05 11:20:00,34.32,34.34,34.3,34.33,838440.0,34.32,34.34,34.3,34.33,838440.0
2021-08-05 11:30:00,34.33,34.36,34.33,34.33,273219.0,34.33,34.36,34.33,34.33,273219.0
2021-08-05 11:40:00,34.33,34.34,34.32,34.34,219214.0,34.33,34.34,34.32,34.34,219214.0
2021-08-05 11:50:00,34.33,34.36,34.32,34.35,159749.0,34.33,34.36,34.32,34.35,159749.0
2021-08-05 12:00:00,34.36,34.37,34.34,34.36,120951.0,34.36,34.37,34.34,34.36,120951.0
2021-08-05 12:10:00,34.36,34.38,34.35,34.36,185608.0,34.36,34.38,34.35,34.36,185608.0
2021-08-05 12:20:00,34.37,34.39,34.36,34.39,148322.0,34.37,34.39,34.36,34.39,148322.0
2021-08-05 12:30:00,34.39,34.4,34.37,34.37,190929.0,34.39,34.4,34.37,34.37,190929.0
2021-08-05 12:40:00,34.38,34.41,34.37,34.41,165702.0,34.38,34.41,34.37,34.41,165702.0
2021-08-05 12:50:00,34.41,34.43,34.4,34.41,161192.0,34.41,34.43,34.4,34.41,161192.0
2021-08-05 13:00:00,34.41,34.41,34.38,34.39,126952.0,34.41,34.41,34.38,34.39,126952.0
2021-08-05 13:10:00,34.39,34.41,34.38,34.4,142718.0,34.39,34.41,34.38,34.4,142718.0
2021-08-05 13:20:00,34.4,34.41,34.39,34.39,243342.0,34.4,34.41,34.39,34.39,243342.0
2021-08-05 13:30:00,34.39,34.4,34.36,34.37,122462.0,34.39,34.4,34.36,34.37,122462.0
2021-08-05 13:40:00,34.36,34.37,34.35,34.36,224131.0,34.36,34.37,34.35,34.36,224131.0
2021-08-05 13:50:00,34.36,34.37,34.35,34.36,226060.0,34.36,34.37,34.35,34.36,226060.0
2021-08-05 14:00:00,34.37,34.37,34.34,34.35,181055.0,34.37,34.37,34.34,34.35,181055.0
2021-08-05 14:10:00,34.35,34.37,34.34,34.35,302782.0,34.35,34.37,34.34,34.35,302782.0
2021-08-05 14:20:00,34.36,34.37,34.35,34.36,94819.0,34.36,34.37,34.35,34.36,94819.0
2021-08-05 14:30:00,34.36,34.37,34.34,34.35,104391.0,34.36,34.37,34.34,34.35,104391.0
2021-08-05 14:40:00,34.34,34.35,34.34,34.34,12261.0,34.34,34.35,34.34,34.34,12261.0
2021-08-05 14:50:00,34.34,34.35,34.33,34.34,180618.0,34.34,34.35,34.33,34.34,180618.0
2021-08-05 15:00:00,34.35,34.35,34.33,34.34,143778.0,34.35,34.35,34.33,34.34,143778.0
2021-08-05 15:10:00,34.34,34.36,34.33,34.36,541401.0,34.34,34.36,34.33,34.36,541401.0
2021-08-05 15:20:00,34.36,34.37,34.35,34.37,52544.0,34.36,34.37,34.35,34.37,52544.0
2021-08-05 15:30:00,34.36,34.38,34.36,34.38,218374.0,34.36,34.38,34.36,34.38,218374.0
2021-08-05 15:40:00,34.37,34.38,34.37,34.38,32262.0,34.37,34.38,34.37,34.38,32262.0
2021-08-05 15:50:00,34.38,34.38,34.35,34.36,167205.0,34.38,34.38,34.35,34.36,167205.0
2021-08-06 09:30:00,33.75,33.76,33.66,33.73,1110208.0,33.75,33.76,33.66,33.73,1110208.0
2021-08-06 09:40:00,33.72,33.72,33.58,33.6,1297932.0,33.72,33.72,33.58,33.6,1297932.0
2021-08-06 09:50:00,33.6,33.63,33.57,33.58,378230.0,33.6,33.63,33.57,33.58,378230.0
2021-08-06 10:00:00,33.58,33.63,33.57,33.63,291213.0,33.58,33.63,33.57,33.63,291213.0
2021-08-06 10:10:00,33.63,33.67,33.59,33.6,320237.0,33.63,33.67,33.59,33.6,320237.0
2021-08-06 10:20:00,33.61,33.63,33.59,33.62,162604.0,33.61,33.63,33.59,33.62,162604.0
2021-08-06 10:30:00,33.61,33.61,33.56,33.56,343393.0,33.61,33.61,33.56,33.56,343393.0
2021-08-06 10:40:00,33.56,33.61,33.56,33.59,241195.0,33.56,33.61,33.56,33.59,241195.0
2021-08-06 10:50:00,33.59,33.6,33.52,33.52,232770.0,33.59,33.6,33.52,33.52,232770.0
2021-08-06 11:00:00,33.52,33.6,33.48,33.59,281181.0,33.52,33.6,33.48,33.59,281181.0
2021-08-06 11:10:00,33.59,33.6,33.56,33.59,125057.0,33.59,33.6,33.56,33.59,125057.0
2021-08-06 11:20:00,33.58,33.59,33.51,33.51,149985.0,33.58,33.59,33.51,33.51,149985.0
2021-08-06 11:30:00,33.52,33.56,33.51,33.55,98932.0,33.52,33.56,33.51,33.55,98932.0
2021-08-06 11:40:00,33.55,33.58,33.53,33.56,187214.0,33.55,33.58,33.53,33.56,187214.0
2021-08-06 11:50:00,33.55,33.56,33.54,33.54,128407.0,33.55,33.56,33.54,33.54,128407.0
2021-08-06 12:00:00,33.55,33.55,33.52,33.54,103037.0,33.55,33.55,33.52,33.54,103037.0
2021-08-06 12:10:00,33.54,33.56,33.52,33.52,95686.0,33.54,33.56,33.52,33.52,95686.0
2021-08-06 12:20:00,33.52,33.55,33.52,33.54,107697.0,33.52,33.55,33.52,33.54,107697.0
2021-08-06 12:30:00,33.54,33.54,33.51,33.52,110050.0,33.54,33.54,33.51,33.52,110050.0
2021-08-06 12:40:00,33.51,33.52,33.48,33.5,109327.0,33.51,33.52,33.48,33.5,109327.0
2021-08-06 12:50:00,33.51,33.51,33.48,33.49,88104.0,33.51,33.51,33.48,33.49,88104.0
2021-08-06 13:00:00,33.5,33.54,33.49,33.53,164310.0,33.5,33.54,33.49,33.53,164310.0
2021-08-06 13:10:00,33.54,33.56,33.52,33.56,274688.0,33.54,33.56,33.52,33.56,274688.0
2021-08-06 13:20:00,33.55,33.57,33.54,33.55,242022.0,33.55,33.57,33.54,33.55,242022.0
2021-08-06 13:30:00,33.56,33.6,33.54,33.59,250882.0,33.56,33.6,33.54,33.59,250882.0
2021-08-06 13:40:00,33.59,33.6,33.58,33.59,190843.0,33.59,33.6,33.58,33.59,190843.0
2021-08-06 13:50:00,33.58,33.6,33.58,33.58,430714.0,33.58,33.6,33.58,33.58,430714.0
2021-08-06 14:00:00,33.59,33.62,33.58,33.62,178334.0,33.59,33.62,33.58,33.62,178334.0
2021-08-06 14:10:00,33.62,33.62,33.59,33.59,211081.0,33.62,33.62,33.59,33.59,211081.0
2021-08-06 14:20:00,33.6,33.6,33.57,33.58,89159.0,33.6,33.6,33.57,33.58,89159.0
2021-08-06 14:30:00,33.58,33.6,33.57,33.58,240447.0,33.58,33.6,33.57,33.58,240447.0
2021-08-06 14:40:00,33.59,33.59,33.57,33.58,42587.0,33.59,33.59,33.57,33.58,42587.0
2021-08-06 14:50:00,33.57,33.59,33.56,33.58,460726.0,33.57,33.59,33.56,33.58,460726.0
2021-08-06 15:00:00,33.57,33.59,33.57,33.58,205637.0,33.57,33.59,33.57,33.58,205637.0
2021-08-06 15:10:00,33.58,33.59,33.58,33.59,25863.0,33.58,33.59,33.58,33.59,25863.0
2021-08-06 15:20:00,33.58,33.59,33.57,33.58,102964.0,33.58,33.59,33.57,33.58,102964.0
2021-08-06 15:30:00,33.58,33.58,33.54,33.55,412056.0,33.58,33.58,33.54,33.55,412056.0
2021-08-06 15:40:00,33.55,33.55,33.51,33.52,205729.0,33.55,33.55,33.51,33.52,205729.0
2021-08-06 15:50:00,33.52,33.53,33.5,33.51,241210.0,33.52,33.53,33.5,33.51,241210.0
2021-08-09 09:30:00,33.17,33.23,33.11,33.19,518300.0,33.17,33.23,33.11,33.19,518300.0
2021-08-09 09:40:00,33.19,33.2,33.12,33.13,231750.0,33.19,33.2,33.12,33.13,231750.0
2021-08-09 09:50:00,33.13,33.14,33.1,33.1,192745.0,33.13,33.14,33.1,33.1,192745.0
2021-08-09 10:00:00,33.09,33.14,33.04,33.04,651403.0,33.09,33.14,33.04,33.04,651403.0
2021-08-09 10:10:00,33.05,33.14,33.04,33.08,439498.0,33.05,33.14,33.04,33.08,439498.0
2021-08-09 10:20:00,33.08,33.15,33.07,33.13,162343.0,33.08,33.15,33.07,33.13,162343.0
2021-08-09 10:30:00,33.14,33.15,33.06,33.07,180781.0,33.14,33.15,33.06,33.07,180781.0
2021-08-09 10:40:00,33.06,33.07,33.02,33.03,305901.0,33.06,33.07,33.02,33.03,305901.0
2021-08-09 10:50:00,33.03,33.04,32.93,32.93,630427.0,33.03,33.04,32.93,32.93,630427.0
2021-08-09 11:00:00,32.94,32.95,32.86,32.89,1198743.0,32.94,32.95,32.86,32.89,1198743.0
2021-08-09 11:10:00,32.89,32.98,32.88,32.97,242432.0,32.89,32.98,32.88,32.97,242432.0
2021-08-09 11:20:00,32.96,32.98,32.93,32.96,277670.0,32.96,32.98,32.93,32.96,277670.0
2021-08-09 11:30:00,32.96,32.97,32.88,32.88,226772.0,32.96,32.97,32.88,32.88,226772.0
2021-08-09 11:40:00,32.89,32.94,32.89,32.92,161154.0,32.89,32.94,32.89,32.92,161154.0
2021-08-09 11:50:00,32.93,32.93,32.9,32.9,97005.0,32.93,32.93,32.9,32.9,97005.0
2021-08-09 12:00:00,32.9,32.91,32.86,32.89,122022.0,32.9,32.91,32.86,32.89,122022.0
2021-08-09 12:10:00,32.9,32.9,32.86,32.88,87763.0,32.9,32.9,32.86,32.88,87763.0
2021-08-09 12:20:00,32.86,32.88,32.84,32.86,122479.0,32.86,32.88,32.84,32.86,122479.0
2021-08-09 12:30:00,32.85,32.88,32.81,32.87,91332.0,32.85,32.88,32.81,32.87,91332.0
2021-08-09 12:40:00,32.87,32.87,32.84,32.87,58752.0,32.87,32.87,32.84,32.87,58752.0
2021-08-09 12:50:00,32.87,32.87,32.84,32.87,170622.0,32.87,32.87,32.84,32.87,170622.0
2021-08-09 13:00:00,32.87,32.88,32.84,32.86,68283.0,32.87,32.88,32.84,32.86,68283.0
2021-08-09 13:10:00,32.84,32.88,32.84,32.86,576780.0,32.84,32.88,32.84,32.86,576780.0
2021-08-09 13:20:00,32.86,32.88,32.83,32.84,485565.0,32.86,32.88,32.83,32.84,485565.0
2021-08-09 13:30:00,32.84,32.87,32.83,32.87,137719.0,32.84,32.87,32.83,32.87,137719.0
2021-08-09 13:40:00,32.87,32.92,32.86,32.91,355959.0,32.87,32.92,32.86,32.91,355959.0
2021-08-09 13:50:00,32.92,32.93,32.91,32.93,87728.0,32.92,32.93,32.91,32.93,87728.0
2021-08-09 14:00:00,32.94,32.95,32.92,32.93,225362.0,32.94,32.95,32.92,32.93,225362.0
2021-08-09 14:10:00,32.92,32.96,32.92,32.95,31836.0,32.92,32.96,32.92,32.95,31836.0
2021-08-09 14:20:00,32.95,32.96,32.94,32.95,152123.0,32.95,32.96,32.94,32.95,152123.0
2021-08-09 14:30:00,32.94,32.97,32.94,32.94,170908.0,32.94,32.97,32.94,32.94,170908.0
2021-08-09 14:40:00,32.94,32.95,32.9,32.91,150134.0,32.94,32.95,32.9,32.91,150134.0
2021-08-09 14:50:00,32.91,32.92,32.9,32.91,64654.0,32.91,32.92,32.9,32.91,64654.0
2021-08-09 15:00:00,32.91,32.95,32.9,32.95,141841.0,32.91,32.95,32.9,32.95,141841.0
2021-08-09 15:10:00,32.95,32.95,32.92,32.93,146140.0,32.95,32.95,32.92,32.93,146140.0
2021-08-09 15:20:00,32.93,32.94,32.92,32.93,677664.0,32.93,32.94,32.92,32.93,677664.0
2021-08-09 15:30:00,32.92,32.94,32.9,32.92,245340.0,32.92,32.94,32.9,32.92,245340.0
2021-08-09 15:40:00,32.93,32.95,32.92,32.94,136247.0,32.93,32.95,32.92,32.94,136247.0
2021-08-09 15:50:00,32.95,32.95,32.9,32.9,372297.0,32.95,32.95,32.9,32.9,372297.0
2021-08-10 09:30:00,32.85,32.89,32.78,32.78,489790.0,32.85,32.89,32.78,32.78,489790.0
2021-08-10 09:40:00,32.77,32.85,32.76,32.77,280173.0,32.77,32.85,32.76,32.77,280173.0
2021-08-10 09:50:00,32.78,32.83,32.77,32.78,80847.0,32.78,32.83,32.77,32.78,80847.0
2021-08-10 10:00:00,32.78,32.81,32.75,32.78,154107.0,32.78,32.81,32.75,32.78,154107.0
2021-08-10 10:10:00,32.78,32.78,32.7,32.74,232646.0,32.78,32.78,32.7,32.74,232646.0
2021-08-10 10:20:00,32.75,32.84,32.75,32.81,98574.0,32.75,32.84,32.75,32.81,98574.0
2021-08-10 10:30:00,32.82,32.85,32.81,32.83,136035.0,32.82,32.85,32.81,32.83,136035.0
2021-08-10 10:40:00,32.83,32.88,32.82,32.84,123346.0,32.83,32.88,32.82,32.84,123346.0
2021-08-10 10:50:00,32.84,32.88,32.84,32.86,101347.0,32.84,32.88,32.84,32.86,101347.0
2021-08-10 11:00:00,32.87,32.91,32.85,32.88,61861.0,32.87,32.91,32.85,32.88,61861.0
2021-08-10 11:10:00,32.88,32.91,32.87,32.89,65845.0,32.88,32.91,32.87,32.89,65845.0
2021-08-10 11:20:00,32.9,32.91,32.87,32.89,70843.0,32.9,32.91,32.87,32.89,70843.0
2021-08-10 11:30:00,32.89,32.92,32.86,32.91,50929.0,32.89,32.92,32.86,32.91,50929.0
2021-08-10 11:40:00,32.91,32.97,32.91,32.97,75581.0,32.91,32.97,32.91,32.97,75581.0
2021-08-10 11:50:00,32.97,32.99,32.96,32.97,97924.0,32.97,32.99,32.96,32.97,97924.0
2021-08-10 12:00:00,32.97,32.97,32.92,32.94,80599.0,32.97,32.97,32.92,32.94,80599.0
2021-08-10 12:10:00,32.94,32.97,32.92,32.97,65363.0,32.94,32.97,32.92,32.97,65363.0
2021-08-10 12:20:00,32.98,32.98,32.96,32.98,97730.0,32.98,32.98,32.96,32.98,97730.0
2021-08-10 12:30:00,32.98,32.98,32.94,32.94,184713.0,32.98,32.98,32.94,32.94,184713.0
2021-08-10 12:40:00,32.94,32.95,32.92,32.92,61458.0,32.94,32.95,32.92,32.92,61458.0
2021-08-10 12:50:00,32.93,32.94,32.92,32.93,32730.0,32.93,32.94,32.92,32.93,32730.0
2021-08-10 13:00:00,32.92,32.95,32.92,32.95,33192.0,32.92,32.95,32.92,32.95,33192.0
2021-08-10 13:10:00,32.95,32.96,32.93,32.95,263772.0,32.95,32.96,32.93,32.95,263772.0
2021-08-10 13:20:00,32.95,32.98,32.94,32.94,282179.0,32.95,32.98,32.94,32.94,282179.0
2021-08-10 13:30:00,32.94,32.96,32.94,32.94,116313.0,32.94,32.96,32.94,32.94,116313.0
2021-08-10 13:40:00,32.95,32.97,32.95,32.97,119884.0,32.95,32.97,32.95,32.97,119884.0
2021-08-10 13:50:00,32.97,32.98,32.95,32.96,213029.0,32.97,32.98,32.95,32.96,213029.0
2021-08-10 14:00:00,32.95,32.98,32.95,32.97,227319.0,32.95,32.98,32.95,32.97,227319.0
2021-08-10 14:10:00,32.97,32.97,32.94,32.95,195227.0,32.97,32.97,32.94,32.95,195227.0
2021-08-10 14:20:00,32.95,32.95,32.93,32.95,178770.0,32.95,32.95,32.93,32.95,178770.0
2021-08-10 14:30:00,32.94,32.95,32.93,32.94,396170.0,32.94,32.95,32.93,32.94,396170.0
2021-08-10 14:40:00,32.95,32.95,32.93,32.94,72540.0,32.95,32.95,32.93,32.94,72540.0
2021-08-10 14:50:00,32.94,32.94,32.93,32.94,125559.0,32.94,32.94,32.93,32.94,125559.0
2021-08-10 15:00:00,32.94,32.94,32.92,32.93,51630.0,32.94,32.94,32.92,32.93,51630.0
2021-08-10 15:10:00,32.93,32.94,32.92,32.93,168791.0,32.93,32.94,32.92,32.93,168791.0
2021-08-10 15:20:00,32.93,32.94,32.92,32.93,278779.0,32.93,32.94,32.92,32.93,278779.0
2021-08-10 15:30:00,32.93,32.93,32.91,32.91,270588.0,32.93,32.93,32.91,32.91,270588.0
2021-08-10 15:40:00,32.91,32.92,32.9,32.91,83431.0,32.91,32.92,32.9,32.91,83431.0
2021-08-10 15:50:00,32.91,32.93,32.9,32.93,358662.0,32.91,32.93,32.9,32.93,358662.0
2021-08-11 09:30:00,33.19,33.25,33.18,33.22,263225.0,33.19,33.25,33.18,33.22,263225.0
2021-08-11 09:40:00,33.21,33.24,33.1,33.11,757381.0,33.21,33.24,33.1,33.11,757381.0
2021-08-11 09:50:00,33.11,33.15,33.1,33.12,409347.0,33.11,33.15,33.1,33.12,409347.0
2021-08-11 10:00:00,33.13,33.2,33.12,33.19,198251.0,33.13,33.2,33.12,33.19,198251.0
2021-08-11 10:10:00,33.19,33.21,33.16,33.2,131808.0,33.19,33.21,33.16,33.2,131808.0
2021-08-11 10:20:00,33.2,33.21,33.16,33.18,156399.0,33.2,33.21,33.16,33.18,156399.0
2021-08-11 10:30:00,33.19,33.2,33.16,33.19,45025.0,33.19,33.2,33.16,33.19,45025.0
2021-08-11 10:40:00,33.2,33.23,33.19,33.22,153565.0,33.2,33.23,33.19,33.22,153565.0
2021-08-11 10:50:00,33.23,33.24,33.22,33.24,92715.0,33.23,33.24,33.22,33.24,92715.0
2021-08-11 11:00:00,33.24,33.3,33.24,33.29,117489.0,33.24,33.3,33.24,33.29,117489.0
2021-08-11 11:10:00,33.29,33.32,33.27,33.28,524871.0,33.29,33.32,33.27,33.28,524871.0
2021-08-11 11:20:00,33.28,33.31,33.27,33.31,115842.0,33.28,33.31,33.27,33.31,115842.0
2021-08-11 11:30:00,33.3,33.32,33.29,33.3,119109.0,33.3,33.32,33.29,33.3,119109.0
2021-08-11 11:40:00,33.31,33.33,33.3,33.33,46405.0,33.31,33.33,33.3,33.33,46405.0
2021-08-11 11:50:00,33.33,33.36,33.32,33.34,62839.0,33.33,33.36,33.32,33.34,62839.0
2021-08-11 12:00:00,33.34,33.35,33.28,33.28,94455.0,33.34,33.35,33.28,33.28,94455.0
2021-08-11 12:10:00,33.28,33.3,33.27,33.3,72454.0,33.28,33.3,33.27,33.3,72454.0
2021-08-11 12:20:00,33.29,33.3,33.28,33.29,89001.0,33.29,33.3,33.28,33.29,89001.0
2021-08-11 12:30:00,33.29,33.3,33.28,33.29,39660.0,33.29,33.3,33.28,33.29,39660.0
2021-08-11 12:40:00,33.29,33.33,33.28,33.33,57956.0,33.29,33.33,33.28,33.33,57956.0
2021-08-11 12:50:00,33.33,33.33,33.31,33.32,40047.0,33.33,33.33,33.31,33.32,40047.0
2021-08-11 13:00:00,33.32,33.41,33.3,33.37,877524.0,33.32,33.41,33.3,33.37,877524.0
2021-08-11 13:10:00,33.37,33.4,33.33,33.34,183384.0,33.37,33.4,33.33,33.34,183384.0
2021-08-11 13:20:00,33.35,33.37,33.34,33.35,100905.0,33.35,33.37,33.34,33.35,100905.0
2021-08-11 13:30:00,33.35,33.37,33.33,33.35,99773.0,33.35,33.37,33.33,33.35,99773.0
2021-08-11 13:40:00,33.35,33.37,33.33,33.36,301546.0,33.35,33.37,33.33,33.36,301546.0
2021-08-11 13:50:00,33.36,33.38,33.35,33.37,211418.0,33.36,33.38,33.35,33.37,211418.0
2021-08-11 14:00:00,33.37,33.38,33.35,33.38,150965.0,33.37,33.38,33.35,33.38,150965.0
2021-08-11 14:10:00,33.38,33.38,33.36,33.36,146244.0,33.38,33.38,33.36,33.36,146244.0
2021-08-11 14:20:00,33.36,33.39,33.36,33.38,220006.0,33.36,33.39,33.36,33.38,220006.0
2021-08-11 14:30:00,33.39,33.41,33.37,33.37,389925.0,33.39,33.41,33.37,33.37,389925.0
2021-08-11 14:40:00,33.38,33.39,33.37,33.37,36438.0,33.38,33.39,33.37,33.37,36438.0
2021-08-11 14:50:00,33.38,33.38,33.34,33.34,158659.0,33.38,33.38,33.34,33.34,158659.0
2021-08-11 15:00:00,33.34,33.35,33.34,33.35,35751.0,33.34,33.35,33.34,33.35,35751.0
2021-08-11 15:10:00,33.35,33.36,33.34,33.35,69281.0,33.35,33.36,33.34,33.35,69281.0
2021-08-11 15:20:00,33.34,33.36,33.34,33.34,223616.0,33.34,33.36,33.34,33.34,223616.0
2021-08-11 15:30:00,33.35,33.35,33.33,33.34,109487.0,33.35,33.35,33.33,33.34,109487.0
2021-08-11 15:40:00,33.34,33.37,33.34,33.36,96385.0,33.34,33.37,33.34,33.36,96385.0
2021-08-11 15:50:00,33.36,33.38,33.35,33.38,300515.0,33.36,33.38,33.35,33.38,300515.0
2021-08-12 09:30:00,33.29,33.31,33.15,33.21,397527.0,33.29,33.31,33.15,33.21,397527.0
2021-08-12 09:40:00,33.2,33.28,33.2,33.26,351175.0,33.2,33.28,33.2,33.26,351175.0
2021-08-12 09:50:00,33.26,33.28,33.23,33.27,236286.0,33.26,33.28,33.23,33.27,236286.0
2021-08-12 10:00:00,33.27,33.31,33.26,33.3,157123.0,33.27,33.31,33.26,33.3,157123.0
2021-08-12 10:10:00,33.29,33.29,33.24,33.27,212522.0,33.29,33.29,33.24,33.27,212522.0
2021-08-12 10:20:00,33.28,33.29,33.24,33.25,148673.0,33.28,33.29,33.24,33.25,148673.0
2021-08-12 10:30:00,33.25,33.27,33.23,33.24,63316.0,33.25,33.27,33.23,33.24,63316.0
2021-08-12 10:40:00,33.25,33.27,33.24,33.27,31410.0,33.25,33.27,33.24,33.27,31410.0
2021-08-12 10:50:00,33.27,33.28,33.25,33.28,105625.0,33.27,33.28,33.25,33.28,105625.0
2021-08-12 11:00:00,33.28,33.3,33.25,33.26,100631.0,33.28,33.3,33.25,33.26,100631.0
2021-08-12 11:10:00,33.26,33.29,33.26,33.29,258253.0,33.26,33.29,33.26,33.29,258253.0
2021-08-12 11:20:00,33.3,33.33,33.29,33.32,236249.0,33.3,33.33,33.29,33.32,236249.0
2021-08-12 11:30:00,33.33,33.33,33.3,33.31,141077.0,33.33,33.33,33.3,33.31,141077.0
2021-08-12 11:40:00,33.31,33.36,33.31,33.34,340789.0,33.31,33.36,33.31,33.34,340789.0
2021-08-12 11:50:00,33.35,33.35,33.32,33.35,55452.0,33.35,33.35,33.32,33.35,55452.0
2021-08-12 12:00:00,33.35,33.37,33.34,33.37,134390.0,33.35,33.37,33.34,33.37,134390.0
2021-08-12 12:10:00,33.36,33.4,33.36,33.38,137969.0,33.36,33.4,33.36,33.38,137969.0
2021-08-12 12:20:00,33.38,33.39,33.36,33.36,73931.0,33.38,33.39,33.36,33.36,73931.0
2021-08-12 12:30:00,33.36,33.37,33.33,33.34,106458.0,33.36,33.37,33.33,33.34,106458.0
2021-08-12 12:40:00,33.35,33.35,33.32,33.33,44871.0,33.35,33.35,33.32,33.33,44871.0
2021-08-12 12:50:00,33.33,33.36,33.33,33.34,321212.0,33.33,33.36,33.33,33.34,321212.0
2021-08-12 13:00:00,33.35,33.36,33.31,33.33,87618.0,33.35,33.36,33.31,33.33,87618.0
2021-08-12 13:10:00,33.34,33.36,33.32,33.33,307700.0,33.34,33.36,33.32,33.33,307700.0
2021-08-12 13:20:00,33.33,33.34,33.31,33.33,261966.0,33.33,33.34,33.31,33.33,261966.0
2021-08-12 13:30:00,33.33,33.33,33.31,33.32,46957.0,33.33,33.33,33.31,33.32,46957.0
2021-08-12 13:40:00,33.33,33.35,33.32,33.34,402046.0,33.33,33.35,33.32,33.34,402046.0
2021-08-12 13:50:00,33.33,33.35,33.33,33.35,124781.0,33.33,33.35,33.33,33.35,124781.0
2021-08-12 14:00:00,33.35,33.35,33.34,33.34,146320.0,33.35,33.35,33.34,33.34,146320.0
2021-08-12 14:10:00,33.34,33.37,33.34,33.36,359965.0,33.34,33.37,33.34,33.36,359965.0
2021-08-12 14:20:00,33.35,33.38,33.35,33.37,88772.0,33.35,33.38,33.35,33.37,88772.0
2021-08-12 14:30:00,33.38,33.38,33.37,33.37,27842.0,33.38,33.38,33.37,33.37,27842.0
2021-08-12 14:40:00,33.38,33.38,33.37,33.37,32017.0,33.38,33.38,33.37,33.37,32017.0
2021-08-12 14:50:00,33.37,33.38,33.34,33.35,134325.0,33.37,33.38,33.34,33.35,134325.0
2021-08-12 15:00:00,33.34,33.36,33.34,33.35,40442.0,33.34,33.36,33.34,33.35,40442.0
2021-08-12 15:10:00,33.36,33.38,33.34,33.38,88675.0,33.36,33.38,33.34,33.38,88675.0
2021-08-12 15:20:00,33.37,33.39,33.37,33.37,52873.0,33.37,33.39,33.37,33.37,52873.0
2021-08-12 15:30:00,33.38,33.38,33.37,33.37,75871.0,33.38,33.38,33.37,33.37,75871.0
2021-08-12 15:40:00,33.38,33.39,33.37,33.39,145124.0,33.38,33.39,33.37,33.39,145124.0
2021-08-12 15:50:00,33.39,33.39,33.38,33.39,130531.0,33.39,33.39,33.38,33.39,130531.0
2021-08-13 09:30:00,33.57,33.61,33.56,33.58,575172.0,33.57,33.61,33.56,33.58,575172.0
2021-08-13 09:40:00,33.58,33.58,33.55,33.57,419611.0,33.58,33.58,33.55,33.57,419611.0
2021-08-13 09:50:00,33.57,33.61,33.57,33.59,596693.0,33.57,33.61,33.57,33.59,596693.0
2021-08-13 10:00:00,33.6,33.77,33.59,33.76,498644.0,33.6,33.77,33.59,33.76,498644.0
2021-08-13 10:10:00,33.76,33.78,33.74,33.74,177250.0,33.76,33.78,33.74,33.74,177250.0
2021-08-13 10:20:00,33.75,33.78,33.69,33.7,114268.0,33.75,33.78,33.69,33.7,114268.0
2021-08-13 10:30:00,33.7,33.74,33.69,33.72,53659.0,33.7,33.74,33.69,33.72,53659.0
2021-08-13 10:40:00,33.72,33.75,33.71,33.73,170070.0,33.72,33.75,33.71,33.73,170070.0
2021-08-13 10:50:00,33.73,33.76,33.73,33.75,29346.0,33.73,33.76,33.73,33.75,29346.0
2021-08-13 11:00:00,33.75,33.77,33.74,33.76,67764.0,33.75,33.77,33.74,33.76,67764.0
2021-08-13 11:10:00,33.76,33.79,33.75,33.77,133877.0,33.76,33.79,33.75,33.77,133877.0
2021-08-13 11:20:00,33.76,33.79,33.76,33.79,232290.0,33.76,33.79,33.76,33.79,232290.0
2021-08-13 11:30:00,33.79,33.85,33.78,33.83,385341.0,33.79,33.85,33.78,33.83,385341.0
2021-08-13 11:40:00,33.83,33.85,33.82,33.83,191651.0,33.83,33.85,33.82,33.83,191651.0
2021-08-13 11:50:00,33.82,33.83,33.8,33.83,114312.0,33.82,33.83,33.8,33.83,114312.0
2021-08-13 12:00:00,33.82,33.86,33.82,33.86,64645.0,33.82,33.86,33.82,33.86,64645.0
2021-08-13 12:10:00,33.86,33.87,33.86,33.86,60281.0,33.86,33.87,33.86,33.86,60281.0
2021-08-13 12:20:00,33.86,33.87,33.85,33.86,92601.0,33.86,33.87,33.85,33.86,92601.0
2021-08-13 12:30:00,33.86,33.87,33.83,33.84,62969.0,33.86,33.87,33.83,33.84,62969.0
2021-08-13 12:40:00,33.84,33.85,33.81,33.82,52431.0,33.84,33.85,33.81,33.82,52431.0
2021-08-13 12:50:00,33.83,33.84,33.81,33.82,104507.0,33.83,33.84,33.81,33.82,104507.0
2021-08-13 13:00:00,33.83,33.84,33.81,33.84,71902.0,33.83,33.84,33.81,33.84,71902.0
2021-08-13 13:10:00,33.84,33.84,33.82,33.84,32003.0,33.84,33.84,33.82,33.84,32003.0
2021-08-13 13:20:00,33.84,33.84,33.82,33.82,41103.0,33.84,33.84,33.82,33.82,41103.0
2021-08-13 13:30:00,33.82,33.82,33.81,33.81,36274.0,33.82,33.82,33.81,33.81,36274.0
2021-08-13 13:40:00,33.82,33.83,33.81,33.83,37200.0,33.82,33.83,33.81,33.83,37200.0
2021-08-13 13:50:00,33.83,33.85,33.82,33.84,80190.0,33.83,33.85,33.82,33.84,80190.0
2021-08-13 14:00:00,33.84,33.85,33.83,33.85,200107.0,33.84,33.85,33.83,33.85,200107.0
2021-08-13 14:10:00,33.85,33.87,33.84,33.85,213041.0,33.85,33.87,33.84,33.85,213041.0
2021-08-13 14:20:00,33.85,33.86,33.84,33.85,75435.0,33.85,33.86,33.84,33.85,75435.0
2021-08-13 14:30:00,33.86,33.86,33.84,33.85,49108.0,33.86,33.86,33.84,33.85,49108.0
2021-08-13 14:40:00,33.85,33.86,33.85,33.85,38606.0,33.85,33.86,33.85,33.85,38606.0
2021-08-13 14:50:00,33.85,33.86,33.82,33.83,158809.0,33.85,33.86,33.82,33.83,158809.0
2021-08-13 15:00:00,33.83,33.83,33.81,33.82,60586.0,33.83,33.83,33.81,33.82,60586.0
2021-08-13 15:10:00,33.82,33.84,33.81,33.84,82125.0,33.82,33.84,33.81,33.84,82125.0
2021-08-13 15:20:00,33.84,33.84,33.82,33.83,56751.0,33.84,33.84,33.82,33.83,56751.0
2021-08-13 15:30:00,33.82,33.84,33.82,33.84,87211.0,33.82,33.84,33.82,33.84,87211.0
2021-08-13 15:40:00,33.84,33.86,33.83,33.86,85734.0,33.84,33.86,33.83,33.86,85734.0
2021-08-13 15:50:00,33.86,33.87,33.84,33.86,228313.0,33.86,33.87,33.84,33.86,228313.0
2021-08-16 09:30:00,33.92,34.0,33.9,33.99,896171.0,33.92,34.0,33.9,33.99,896171.0
2021-08-16 09:40:00,33.99,34.0,33.95,33.98,270921.0,33.99,34.0,33.95,33.98,270921.0
2021-08-16 09:50:00,33.99,34.02,33.98,34.0,36725.0,33.99,34.02,33.98,34.0,36725.0
2021-08-16 10:00:00,34.01,34.01,33.94,33.94,93063.0,34.01,34.01,33.94,33.94,93063.0
2021-08-16 10:10:00,33.95,33.99,33.93,33.98,285519.0,33.95,33.99,33.93,33.98,285519.0
2021-08-16 10:20:00,33.98,34.01,33.97,34.0,139554.0,33.98,34.01,33.97,34.0,139554.0
2021-08-16 10:30:00,34.0,34.04,33.99,34.04,120335.0,34.0,34.04,33.99,34.04,120335.0
2021-08-16 10:40:00,34.04,34.06,34.03,34.06,40596.0,34.04,34.06,34.03,34.06,40596.0
2021-08-16 10:50:00,34.05,34.06,34.04,34.05,50755.0,34.05,34.06,34.04,34.05,50755.0
2021-08-16 11:00:00,34.05,34.06,34.01,34.02,79703.0,34.05,34.06,34.01,34.02,79703.0
2021-08-16 11:10:00,34.02,34.04,34.0,34.03,84108.0,34.02,34.04,34.0,34.03,84108.0
2021-08-16 11:20:00,34.02,34.03,34.0,34.01,79340.0,34.02,34.03,34.0,34.01,79340.0
2021-08-16 11:30:00,34.01,34.01,33.96,33.97,43916.0,34.01,34.01,33.96,33.97,43916.0
2021-08-16 11:40:00,33.97,34.0,33.97,33.99,76436.0,33.97,34.0,33.97,33.99,76436.0
2021-08-16 11:50:00,33.98,34.01,33.98,34.01,33177.0,33.98,34.01,33.98,34.01,33177.0
2021-08-16 12:00:00,34.0,34.02,33.99,34.02,27497.0,34.0,34.02,33.99,34.02,27497.0
2021-08-16 12:10:00,34.01,34.02,34.0,34.0,89566.0,34.01,34.02,34.0,34.0,89566.0
2021-08-16 12:20:00,34.0,34.0,33.99,34.0,14821.0,34.0,34.0,33.99,34.0,14821.0
2021-08-16 12:30:00,34.0,34.01,33.99,34.01,40797.0,34.0,34.01,33.99,34.01,40797.0
2021-08-16 12:40:00,34.01,34.02,34.0,34.01,54646.0,34.01,34.02,34.0,34.01,54646.0
2021-08-16 12:50:00,34.02,34.02,34.0,34.01,19582.0,34.02,34.02,34.0,34.01,19582.0
2021-08-16 13:00:00,34.02,34.02,34.0,34.01,65168.0,34.02,34.02,34.0,34.01,65168.0
2021-08-16 13:10:00,34.01,34.01,33.99,34.0,17398.0,34.01,34.01,33.99,34.0,17398.0
2021-08-16 13:20:00,34.01,34.04,34.0,34.03,11877.0,34.01,34.04,34.0,34.03,11877.0
2021-08-16 13:30:00,34.03,34.03,34.01,34.02,103289.0,34.03,34.03,34.01,34.02,103289.0
2021-08-16 13:40:00,34.02,34.03,34.01,34.02,91252.0,34.02,34.03,34.01,34.02,91252.0
2021-08-16 13:50:00,34.02,34.03,34.01,34.02,9810.0,34.02,34.03,34.01,34.02,9810.0
2021-08-16 14:00:00,34.01,34.02,34.0,34.01,37440.0,34.01,34.02,34.0,34.01,37440.0
2021-08-16 14:10:00,34.0,34.01,34.0,34.01,67024.0,34.0,34.01,34.0,34.01,67024.0
2021-08-16 14:20:00,34.01,34.02,34.01,34.01,62808.0,34.01,34.02,34.01,34.01,62808.0
2021-08-16 14:30:00,34.01,34.02,34.01,34.02,63705.0,34.01,34.02,34.01,34.02,63705.0
2021-08-16 14:40:00,34.02,34.03,34.01,34.02,48784.0,34.02,34.03,34.01,34.02,48784.0
2021-08-16 14:50:00,34.02,34.03,34.01,34.02,203824.0,34.02,34.03,34.01,34.02,203824.0
2021-08-16 15:00:00,34.03,34.04,34.02,34.03,125040.0,34.03,34.04,34.02,34.03,125040.0
2021-08-16 15:10:00,34.04,34.04,34.03,34.03,20191.0,34.04,34.04,34.03,34.03,20191.0
2021-08-16 15:20:00,34.03,34.04,34.02,34.03,126954.0,34.03,34.04,34.02,34.03,126954.0
2021-08-16 15:30:00,34.03,34.04,34.02,34.04,227118.0,34.03,34.04,34.02,34.04,227118.0
2021-08-16 15:40:00,34.04,34.05,34.03,34.03,117159.0,34.04,34.05,34.03,34.03,117159.0
2021-08-16 15:50:00,34.04,34.05,34.02,34.02,385530.0,34.04,34.05,34.02,34.02,385530.0
2021-08-17 09:30:00,34.04,34.11,34.02,34.08,198838.0,34.04,34.11,34.02,34.08,198838.0
2021-08-17 09:40:00,34.08,34.13,34.08,34.11,267954.0,34.08,34.13,34.08,34.11,267954.0
2021-08-17 09:50:00,34.11,34.12,34.07,34.07,82506.0,34.11,34.12,34.07,34.07,82506.0
2021-08-17 10:00:00,34.07,34.08,34.02,34.03,583279.0,34.07,34.08,34.02,34.03,583279.0
2021-08-17 10:10:00,34.03,34.05,33.9,33.95,899507.0,34.03,34.05,33.9,33.95,899507.0
2021-08-17 10:20:00,33.94,34.02,33.92,34.01,288070.0,33.94,34.02,33.92,34.01,288070.0
2021-08-17 10:30:00,34.01,34.01,33.96,33.98,1212189.0,34.01,34.01,33.96,33.98,1212189.0
2021-08-17 10:40:00,33.98,34.01,33.96,34.0,549694.0,33.98,34.01,33.96,34.0,549694.0
2021-08-17 10:50:00,34.0,34.0,33.94,33.95,397341.0,34.0,34.0,33.94,33.95,397341.0
2021-08-17 11:00:00,33.94,33.96,33.91,33.96,323849.0,33.94,33.96,33.91,33.96,323849.0
2021-08-17 11:10:00,33.96,33.96,33.92,33.93,327086.0,33.96,33.96,33.92,33.93,327086.0
2021-08-17 11:20:00,33.92,33.96,33.91,33.94,250705.0,33.92,33.96,33.91,33.94,250705.0
2021-08-17 11:30:00,33.93,33.93,33.9,33.91,171764.0,33.93,33.93,33.9,33.91,171764.0
2021-08-17 11:40:00,33.91,33.92,33.89,33.9,572128.0,33.91,33.92,33.89,33.9,572128.0
2021-08-17 11:50:00,33.9,33.94,33.89,33.93,116565.0,33.9,33.94,33.89,33.93,116565.0
2021-08-17 12:00:00,33.93,33.95,33.92,33.94,109560.0,33.93,33.95,33.92,33.94,109560.0
2021-08-17 12:10:00,33.94,33.96,33.94,33.95,819986.0,33.94,33.96,33.94,33.95,819986.0
2021-08-17 12:20:00,33.94,33.95,33.94,33.95,290687.0,33.94,33.95,33.94,33.95,290687.0
2021-08-17 12:30:00,33.95,33.95,33.93,33.94,286584.0,33.95,33.95,33.93,33.94,286584.0
2021-08-17 12:40:00,33.94,33.95,33.93,33.94,850184.0,33.94,33.95,33.93,33.94,850184.0
2021-08-17 12:50:00,33.94,33.94,33.93,33.93,349056.0,33.94,33.94,33.93,33.93,349056.0
2021-08-17 13:00:00,33.94,33.95,33.93,33.94,939282.0,33.94,33.95,33.93,33.94,939282.0
2021-08-17 13:10:00,33.94,33.98,33.94,33.97,1492941.0,33.94,33.98,33.94,33.97,1492941.0
2021-08-17 13:20:00,33.97,34.01,33.97,34.0,1243896.0,33.97,34.01,33.97,34.0,1243896.0
2021-08-17 13:30:00,34.0,34.01,33.98,33.98,446519.0,34.0,34.01,33.98,33.98,446519.0
2021-08-17 13:40:00,33.99,34.0,33.98,33.99,174245.0,33.99,34.0,33.98,33.99,174245.0
2021-08-17 13:50:00,33.98,33.99,33.96,33.96,111627.0,33.98,33.99,33.96,33.96,111627.0
2021-08-17 14:00:00,33.97,33.97,33.96,33.97,88662.0,33.97,33.97,33.96,33.97,88662.0
2021-08-17 14:10:00,33.97,33.97,33.96,33.97,38732.0,33.97,33.97,33.96,33.97,38732.0
2021-08-17 14:20:00,33.97,33.98,33.96,33.96,198249.0,33.97,33.98,33.96,33.96,198249.0
2021-08-17 14:30:00,33.97,33.97,33.95,33.95,79043.0,33.97,33.97,33.95,33.95,79043.0
2021-08-17 14:40:00,33.95,33.96,33.94,33.94,81828.0,33.95,33.96,33.94,33.94,81828.0
2021-08-17 14:50:00,33.94,33.95,33.93,33.95,71504.0,33.94,33.95,33.93,33.95,71504.0
2021-08-17 15:00:00,33.95,33.95,33.93,33.94,188994.0,33.95,33.95,33.93,33.94,188994.0
2021-08-17 15:10:00,33.94,33.95,33.93,33.95,30015.0,33.94,33.95,33.93,33.95,30015.0
2021-08-17 15:20:00,33.94,33.95,33.93,33.94,28286.0,33.94,33.95,33.93,33.94,28286.0
2021-08-17 15:30:00,33.94,33.95,33.93,33.94,25550.0,33.94,33.95,33.93,33.94,25550.0
2021-08-17 15:40:00,33.94,33.97,33.94,33.96,113031.0,33.94,33.97,33.94,33.96,113031.0
2021-08-17 15:50:00,33.97,34.0,33.96,33.99,319289.0,33.97,34.0,33.96,33.99,319289.0
2021-08-18 09:30:00,34.03,34.03,33.97,34.0,749820.0,34.03,34.03,33.97,34.0,749820.0
2021-08-18 09:40:00,34.0,34.02,33.99,34.01,502114.0,34.0,34.02,33.99,34.01,502114.0
2021-08-18 09:50:00,34.01,34.02,33.98,34.0,389968.0,34.01,34.02,33.98,34.0,389968.0
2021-08-18 10:00:00,33.98,34.0,33.95,33.97,637550.0,33.98,34.0,33.95,33.97,637550.0
2021-08-18 10:10:00,33.99,33.99,33.95,33.96,349147.0,33.99,33.99,33.95,33.96,349147.0
2021-08-18 10:20:00,33.95,33.95,33.89,33.93,768467.0,33.95,33.95,33.89,33.93,768467.0
2021-08-18 10:30:00,33.94,33.94,33.89,33.9,495041.0,33.94,33.94,33.89,33.9,495041.0
2021-08-18 10:40:00,33.89,33.93,33.88,33.91,265316.0,33.89,33.93,33.88,33.91,265316.0
2021-08-18 10:50:00,33.91,33.93,33.88,33.92,189692.0,33.91,33.93,33.88,33.92,189692.0
2021-08-18 11:00:00,33.92,33.92,33.88,33.89,69847.0,33.92,33.92,33.88,33.89,69847.0
2021-08-18 11:10:00,33.9,33.9,33.83,33.86,376940.0,33.9,33.9,33.83,33.86,376940.0
2021-08-18 11:20:00,33.86,33.9,33.86,33.89,248260.0,33.86,33.9,33.86,33.89,248260.0
2021-08-18 11:30:00,33.9,33.92,33.89,33.91,479378.0,33.9,33.92,33.89,33.91,479378.0
2021-08-18 11:40:00,33.91,33.95,33.9,33.95,420350.0,33.91,33.95,33.9,33.95,420350.0
2021-08-18 11:50:00,33.95,33.96,33.94,33.96,1386662.0,33.95,33.96,33.94,33.96,1386662.0
2021-08-18 12:00:00,33.96,33.99,33.96,33.96,1348307.0,33.96,33.99,33.96,33.96,1348307.0
2021-08-18 12:10:00,33.97,33.97,33.92,33.94,562076.0,33.97,33.97,33.92,33.94,562076.0
2021-08-18 12:20:00,33.94,33.95,33.92,33.94,50518.0,33.94,33.95,33.92,33.94,50518.0
2021-08-18 12:30:00,33.95,33.97,33.94,33.97,60777.0,33.95,33.97,33.94,33.97,60777.0
2021-08-18 12:40:00,33.97,33.97,33.95,33.96,70317.0,33.97,33.97,33.95,33.96,70317.0
2021-08-18 12:50:00,33.95,33.96,33.93,33.94,83715.0,33.95,33.96,33.93,33.94,83715.0
2021-08-18 13:00:00,33.94,33.96,33.93,33.95,46046.0,33.94,33.96,33.93,33.95,46046.0
2021-08-18 13:10:00,33.95,33.96,33.94,33.94,51717.0,33.95,33.96,33.94,33.94,51717.0
2021-08-18 13:20:00,33.94,33.96,33.93,33.94,15789.0,33.94,33.96,33.93,33.94,15789.0
2021-08-18 13:30:00,33.93,33.93,33.91,33.91,23377.0,33.93,33.93,33.91,33.91,23377.0
2021-08-18 13:40:00,33.92,33.93,33.91,33.91,38394.0,33.92,33.93,33.91,33.91,38394.0
2021-08-18 13:50:00,33.91,33.92,33.89,33.91,88170.0,33.91,33.92,33.89,33.91,88170.0
2021-08-18 14:00:00,33.91,34.09,33.9,34.04,1120010.0,33.91,34.09,33.9,34.04,1120010.0
2021-08-18 14:10:00,34.05,34.05,33.94,33.97,417941.0,34.05,34.05,33.94,33.97,417941.0
2021-08-18 14:20:00,33.98,34.06,33.96,34.06,177547.0,33.98,34.06,33.96,34.06,177547.0
2021-08-18 14:30:00,34.06,34.07,34.04,34.04,294541.0,34.06,34.07,34.04,34.04,294541.0
2021-08-18 14:40:00,34.04,34.04,33.99,34.01,76943.0,34.04,34.04,33.99,34.01,76943.0
2021-08-18 14:50:00,34.02,34.02,33.99,34.0,161786.0,34.02,34.02,33.99,34.0,161786.0
2021-08-18 15:00:00,34.0,34.03,33.99,34.03,210960.0,34.0,34.03,33.99,34.03,210960.0
2021-08-18 15:10:00,34.02,34.04,34.01,34.04,42662.0,34.02,34.04,34.01,34.04,42662.0
2021-08-18 15:20:00,34.03,34.05,34.02,34.04,119734.0,34.03,34.05,34.02,34.04,119734.0
2021-08-18 15:30:00,34.04,34.04,33.98,34.0,103174.0,34.04,34.04,33.98,34.0,103174.0
2021-08-18 15:40:00,34.0,34.01,33.97,33.98,112786.0,34.0,34.01,33.97,33.98,112786.0
2021-08-18 15:50:00,33.98,34.01,33.97,34.01,198440.0,33.98,34.01,33.97,34.01,198440.0
2021-08-19 09:30:00,34.04,34.04,33.97,34.01,276566.0,34.04,34.04,33.97,34.01,276566.0
2021-08-19 09:40:00,34.0,34.01,33.94,33.95,680523.0,34.0,34.01,33.94,33.95,680523.0
2021-08-19 09:50:00,33.95,33.97,33.92,33.96,109433.0,33.95,33.97,33.92,33.96,109433.0
2021-08-19 10:00:00,33.96,33.97,33.84,33.85,543532.0,33.96,33.97,33.84,33.85,543532.0
2021-08-19 10:10:00,33.84,33.9,33.83,33.9,187730.0,33.84,33.9,33.83,33.9,187730.0
2021-08-19 10:20:00,33.9,33.91,33.88,33.89,91512.0,33.9,33.91,33.88,33.89,91512.0
2021-08-19 10:30:00,33.89,33.94,33.89,33.91,80698.0,33.89,33.94,33.89,33.91,80698.0
2021-08-19 10:40:00,33.93,33.95,33.91,33.92,130382.0,33.93,33.95,33.91,33.92,130382.0
2021-08-19 10:50:00,33.91,33.92,33.88,33.89,118638.0,33.91,33.92,33.88,33.89,118638.0
2021-08-19 11:00:00,33.89,33.95,33.88,33.94,70737.0,33.89,33.95,33.88,33.94,70737.0
2021-08-19 11:10:00,33.93,33.94,33.91,33.93,43897.0,33.93,33.94,33.91,33.93,43897.0
2021-08-19 11:20:00,33.93,33.94,33.9,33.93,138361.0,33.93,33.94,33.9,33.93,138361.0
2021-08-19 11:30:00,33.93,33.95,33.93,33.94,169874.0,33.93,33.95,33.93,33.94,169874.0
2021-08-19 11:40:00,33.94,33.95,33.92,33.95,273497.0,33.94,33.95,33.92,33.95,273497.0
2021-08-19 11:50:00,33.95,33.96,33.93,33.95,215981.0,33.95,33.96,33.93,33.95,215981.0
2021-08-19 12:00:00,33.94,33.95,33.91,33.91,39213.0,33.94,33.95,33.91,33.91,39213.0
2021-08-19 12:10:00,33.91,33.92,33.9,33.91,54069.0,33.91,33.92,33.9,33.91,54069.0
2021-08-19 12:20:00,33.91,33.93,33.91,33.93,49923.0,33.91,33.93,33.91,33.93,49923.0
2021-08-19 12:30:00,33.92,33.93,33.91,33.93,41149.0,33.92,33.93,33.91,33.93,41149.0
2021-08-19 12:40:00,33.92,33.94,33.91,33.93,104917.0,33.92,33.94,33.91,33.93,104917.0
2021-08-19 12:50:00,33.94,33.94,33.93,33.93,10305.0,33.94,33.94,33.93,33.93,10305.0
2021-08-19 13:00:00,33.94,33.94,33.92,33.93,30396.0,33.94,33.94,33.92,33.93,30396.0
2021-08-19 13:10:00,33.92,33.94,33.92,33.92,24076.0,33.92,33.94,33.92,33.92,24076.0
2021-08-19 13:20:00,33.92,33.93,33.9,33.91,50714.0,33.92,33.93,33.9,33.91,50714.0
2021-08-19 13:30:00,33.9,33.9,33.89,33.9,29962.0,33.9,33.9,33.89,33.9,29962.0
2021-08-19 13:40:00,33.9,33.92,33.89,33.9,47415.0,33.9,33.92,33.89,33.9,47415.0
2021-08-19 13:50:00,33.9,33.92,33.9,33.9,182233.0,33.9,33.92,33.9,33.9,182233.0
2021-08-19 14:00:00,33.9,33.91,33.88,33.88,32525.0,33.9,33.91,33.88,33.88,32525.0
2021-08-19 14:10:00,33.89,33.89,33.86,33.86,572807.0,33.89,33.89,33.86,33.86,572807.0
2021-08-19 14:20:00,33.86,33.87,33.85,33.85,150474.0,33.86,33.87,33.85,33.85,150474.0
2021-08-19 14:30:00,33.86,33.88,33.84,33.88,1348573.0,33.86,33.88,33.84,33.88,1348573.0
2021-08-19 14:40:00,33.88,33.9,33.87,33.9,398779.0,33.88,33.9,33.87,33.9,398779.0
2021-08-19 14:50:00,33.89,33.91,33.88,33.89,149409.0,33.89,33.91,33.88,33.89,149409.0
2021-08-19 15:00:00,33.89,33.89,33.86,33.88,380128.0,33.89,33.89,33.86,33.88,380128.0
2021-08-19 15:10:00,33.88,33.88,33.82,33.82,602873.0,33.88,33.88,33.82,33.82,602873.0
2021-08-19 15:20:00,33.83,33.84,33.81,33.84,231716.0,33.83,33.84,33.81,33.84,231716.0
2021-08-19 15:30:00,33.84,33.9,33.84,33.89,449841.0,33.84,33.9,33.84,33.89,449841.0
2021-08-19 15:40:00,33.89,33.9,33.89,33.9,66620.0,33.89,33.9,33.89,33.9,66620.0
2021-08-19 15:50:00,33.9,33.92,33.89,33.91,181111.0,33.9,33.92,33.89,33.91,181111.0
2021-08-20 09:30:00,33.95,33.99,33.94,33.98,243717.0,33.95,33.99,33.94,33.98,243717.0
2021-08-20 09:40:00,33.98,34.0,33.91,33.91,333580.0,33.98,34.0,33.91,33.91,333580.0
2021-08-20 09:50:00,33.91,33.93,33.87,33.91,421042.0,33.91,33.93,33.87,33.91,421042.0
2021-08-20 10:00:00,33.91,33.92,33.87,33.92,167558.0,33.91,33.92,33.87,33.92,167558.0
2021-08-20 10:10:00,33.92,33.92,33.89,33.9,78090.0,33.92,33.92,33.89,33.9,78090.0
2021-08-20 10:20:00,33.89,33.91,33.87,33.9,116942.0,33.89,33.91,33.87,33.9,116942.0
2021-08-20 10:30:00,33.89,33.9,33.85,33.87,288780.0,33.89,33.9,33.85,33.87,288780.0
2021-08-20 10:40:00,33.88,33.95,33.87,33.94,173171.0,33.88,33.95,33.87,33.94,173171.0
2021-08-20 10:50:00,33.95,33.96,33.93,33.94,98762.0,33.95,33.96,33.93,33.94,98762.0
2021-08-20 11:00:00,33.93,33.94,33.91,33.93,68832.0,33.93,33.94,33.91,33.93,68832.0
2021-08-20 11:10:00,33.93,33.96,33.93,33.95,27964.0,33.93,33.96,33.93,33.95,27964.0
2021-08-20 11:20:00,33.95,33.97,33.95,33.96,27164.0,33.95,33.97,33.95,33.96,27164.0
2021-08-20 11:30:00,33.97,33.97,33.94,33.95,30677.0,33.97,33.97,33.94,33.95,30677.0
2021-08-20 11:40:00,33.95,33.95,33.93,33.94,29270.0,33.95,33.95,33.93,33.94,29270.0
2021-08-20 11:50:00,33.95,33.98,33.93,33.98,32225.0,33.95,33.98,33.93,33.98,32225.0
2021-08-20 12:00:00,33.98,34.01,33.97,34.01,151801.0,33.98,34.01,33.97,34.01,151801.0
2021-08-20 12:10:00,34.01,34.01,33.98,33.98,205667.0,34.01,34.01,33.98,33.98,205667.0
2021-08-20 12:20:00,33.98,34.0,33.98,33.99,137611.0,33.98,34.0,33.98,33.99,137611.0
2021-08-20 12:30:00,33.99,34.0,33.97,33.99,97795.0,33.99,34.0,33.97,33.99,97795.0
2021-08-20 12:40:00,33.98,34.0,33.98,33.98,10502.0,33.98,34.0,33.98,33.98,10502.0
2021-08-20 12:50:00,33.98,33.99,33.95,33.96,86993.0,33.98,33.99,33.95,33.96,86993.0
2021-08-20 13:00:00,33.96,33.97,33.94,33.96,172849.0,33.96,33.97,33.94,33.96,172849.0
2021-08-20 13:10:00,33.96,33.96,33.93,33.95,105806.0,33.96,33.96,33.93,33.95,105806.0
2021-08-20 13:20:00,33.94,33.95,33.92,33.93,204316.0,33.94,33.95,33.92,33.93,204316.0
2021-08-20 13:30:00,33.93,33.95,33.93,33.95,475739.0,33.93,33.95,33.93,33.95,475739.0
2021-08-20 13:40:00,33.95,33.96,33.94,33.95,721379.0,33.95,33.96,33.94,33.95,721379.0
2021-08-20 13:50:00,33.96,33.96,33.94,33.95,591812.0,33.96,33.96,33.94,33.95,591812.0
2021-08-20 14:00:00,33.94,33.95,33.92,33.92,279994.0,33.94,33.95,33.92,33.92,279994.0
2021-08-20 14:10:00,33.93,33.94,33.92,33.94,142676.0,33.93,33.94,33.92,33.94,142676.0
2021-08-20 14:20:00,33.94,33.95,33.93,33.94,134923.0,33.94,33.95,33.93,33.94,134923.0
2021-08-20 14:30:00,33.94,33.94,33.93,33.94,64220.0,33.94,33.94,33.93,33.94,64220.0
2021-08-20 14:40:00,33.94,33.94,33.92,33.94,51393.0,33.94,33.94,33.92,33.94,51393.0
2021-08-20 14:50:00,33.93,33.94,33.93,33.94,30892.0,33.93,33.94,33.93,33.94,30892.0
2021-08-20 15:00:00,33.94,33.94,33.92,33.93,119192.0,33.94,33.94,33.92,33.93,119192.0
2021-08-20 15:10:00,33.93,33.94,33.93,33.93,19156.0,33.93,33.94,33.93,33.93,19156.0
2021-08-20 15:20:00,33.94,33.95,33.93,33.94,94391.0,33.94,33.95,33.93,33.94,94391.0
2021-08-20 15:30:00,33.94,33.95,33.93,33.94,31335.0,33.94,33.95,33.93,33.94,31335.0
2021-08-20 15:40:00,33.94,33.94,33.93,33.94,85064.0,33.94,33.94,33.93,33.94,85064.0
2021-08-20 15:50:00,33.93,33.94,33.92,33.92,347546.0,33.93,33.94,33.92,33.92,347546.0
2021-08-23 09:30:00,34.36,34.37,34.32,34.33,692172.0,34.36,34.37,34.32,34.33,692172.0
2021-08-23 09:40:00,34.33,34.37,34.3,34.35,728137.0,34.33,34.37,34.3,34.35,728137.0
2021-08-23 09:50:00,34.36,34.37,34.31,34.33,227029.0,34.36,34.37,34.31,34.33,227029.0
2021-08-23 10:00:00,34.33,34.34,34.28,34.29,309654.0,34.33,34.34,34.28,34.29,309654.0
2021-08-23 10:10:00,34.29,34.3,34.18,34.19,352027.0,34.29,34.3,34.18,34.19,352027.0
2021-08-23 10:20:00,34.18,34.24,34.18,34.22,367718.0,34.18,34.24,34.18,34.22,367718.0
2021-08-23 10:30:00,34.23,34.29,34.22,34.27,219632.0,34.23,34.29,34.22,34.27,219632.0
2021-08-23 10:40:00,34.28,34.35,34.27,34.34,264750.0,34.28,34.35,34.27,34.34,264750.0
2021-08-23 10:50:00,34.35,34.37,34.33,34.35,97581.0,34.35,34.37,34.33,34.35,97581.0
2021-08-23 11:00:00,34.35,34.36,34.31,34.33,362790.0,34.35,34.36,34.31,34.33,362790.0
2021-08-23 11:10:00,34.33,34.34,34.3,34.3,131484.0,34.33,34.34,34.3,34.3,131484.0
2021-08-23 11:20:00,34.3,34.36,34.29,34.36,231575.0,34.3,34.36,34.29,34.36,231575.0
2021-08-23 11:30:00,34.36,34.36,34.33,34.34,123928.0,34.36,34.36,34.33,34.34,123928.0
2021-08-23 11:40:00,34.34,34.36,34.34,34.35,103272.0,34.34,34.36,34.34,34.35,103272.0
2021-08-23 11:50:00,34.35,34.36,34.34,34.35,114191.0,34.35,34.36,34.34,34.35,114191.0
2021-08-23 12:00:00,34.36,34.38,34.35,34.36,249212.0,34.36,34.38,34.35,34.36,249212.0
2021-08-23 12:10:00,34.36,34.37,34.35,34.36,43173.0,34.36,34.37,34.35,34.36,43173.0
2021-08-23 12:20:00,34.36,34.36,34.34,34.35,40997.0,34.36,34.36,34.34,34.35,40997.0
2021-08-23 12:30:00,34.35,34.37,34.35,34.36,50393.0,34.35,34.37,34.35,34.36,50393.0
2021-08-23 12:40:00,34.36,34.37,34.35,34.36,54092.0,34.36,34.37,34.35,34.36,54092.0
2021-08-23 12:50:00,34.35,34.35,34.31,34.33,238987.0,34.35,34.35,34.31,34.33,238987.0
2021-08-23 13:00:00,34.33,34.34,34.32,34.33,148274.0,34.33,34.34,34.32,34.33,148274.0
2021-08-23 13:10:00,34.33,34.33,34.31,34.31,25729.0,34.33,34.33,34.31,34.31,25729.0
2021-08-23 13:20:00,34.31,34.33,34.31,34.33,43323.0,34.31,34.33,34.31,34.33,43323.0
2021-08-23 13:30:00,34.33,34.34,34.32,34.34,92012.0,34.33,34.34,34.32,34.34,92012.0
2021-08-23 13:40:00,34.34,34.35,34.33,34.35,67144.0,34.34,34.35,34.33,34.35,67144.0
2021-08-23 13:50:00,34.34,34.35,34.34,34.35,21403.0,34.34,34.35,34.34,34.35,21403.0
2021-08-23 14:00:00,34.35,34.35,34.34,34.35,37450.0,34.35,34.35,34.34,34.35,37450.0
2021-08-23 14:10:00,34.34,34.35,34.34,34.34,84931.0,34.34,34.35,34.34,34.34,84931.0
2021-08-23 14:20:00,34.35,34.36,34.35,34.36,82481.0,34.35,34.36,34.35,34.36,82481.0
2021-08-23 14:30:00,34.36,34.36,34.35,34.35,47603.0,34.36,34.36,34.35,34.35,47603.0
2021-08-23 14:40:00,34.35,34.36,34.34,34.36,45568.0,34.35,34.36,34.34,34.36,45568.0
2021-08-23 14:50:00,34.36,34.36,34.35,34.36,14754.0,34.36,34.36,34.35,34.36,14754.0
2021-08-23 15:00:00,34.36,34.37,34.35,34.37,61888.0,34.36,34.37,34.35,34.37,61888.0
2021-08-23 15:10:00,34.36,34.37,34.36,34.37,71936.0,34.36,34.37,34.36,34.37,71936.0
2021-08-23 15:20:00,34.36,34.37,34.35,34.35,121726.0,34.36,34.37,34.35,34.35,121726.0
2021-08-23 15:30:00,34.35,34.36,34.34,34.34,129250.0,34.35,34.36,34.34,34.34,129250.0
2021-08-23 15:40:00,34.34,34.35,34.33,34.33,115156.0,34.34,34.35,34.33,34.33,115156.0
2021-08-23 15:50:00,34.34,34.34,34.32,34.34,289429.0,34.34,34.34,34.32,34.34,289429.0
2021-08-24 09:30:00,34.41,34.41,34.3,34.37,212264.0,34.41,34.41,34.3,34.37,212264.0
2021-08-24 09:40:00,34.34,34.39,34.33,34.38,64847.0,34.34,34.39,34.33,34.38,64847.0
2021-08-24 09:50:00,34.39,34.42,34.37,34.39,126335.0,34.39,34.42,34.37,34.39,126335.0
2021-08-24 10:00:00,34.4,34.45,34.37,34.41,132742.0,34.4,34.45,34.37,34.41,132742.0
2021-08-24 10:10:00,34.41,34.42,34.39,34.4,78278.0,34.41,34.42,34.39,34.4,78278.0
2021-08-24 10:20:00,34.41,34.42,34.36,34.38,186186.0,34.41,34.42,34.36,34.38,186186.0
2021-08-24 10:30:00,34.38,34.41,34.35,34.39,413376.0,34.38,34.41,34.35,34.39,413376.0
2021-08-24 10:40:00,34.39,34.42,34.36,34.37,47326.0,34.39,34.42,34.36,34.37,47326.0
2021-08-24 10:50:00,34.37,34.38,34.34,34.35,43040.0,34.37,34.38,34.34,34.35,43040.0
2021-08-24 11:00:00,34.35,34.37,34.34,34.37,59561.0,34.35,34.37,34.34,34.37,59561.0
2021-08-24 11:10:00,34.37,34.39,34.36,34.39,32987.0,34.37,34.39,34.36,34.39,32987.0
2021-08-24 11:20:00,34.39,34.41,34.39,34.4,35148.0,34.39,34.41,34.39,34.4,35148.0
2021-08-24 11:30:00,34.4,34.4,34.38,34.38,71297.0,34.4,34.4,34.38,34.38,71297.0
2021-08-24 11:40:00,34.39,34.4,34.38,34.4,193381.0,34.39,34.4,34.38,34.4,193381.0
2021-08-24 11:50:00,34.39,34.4,34.37,34.39,145197.0,34.39,34.4,34.37,34.39,145197.0
2021-08-24 12:00:00,34.39,34.41,34.38,34.4,143571.0,34.39,34.41,34.38,34.4,143571.0
2021-08-24 12:10:00,34.4,34.41,34.38,34.39,122477.0,34.4,34.41,34.38,34.39,122477.0
2021-08-24 12:20:00,34.39,34.39,34.36,34.37,288483.0,34.39,34.39,34.36,34.37,288483.0
2021-08-24 12:30:00,34.36,34.38,34.36,34.37,210750.0,34.36,34.38,34.36,34.37,210750.0
2021-08-24 12:40:00,34.37,34.38,34.36,34.38,120995.0,34.37,34.38,34.36,34.38,120995.0
2021-08-24 12:50:00,34.38,34.39,34.37,34.39,116108.0,34.38,34.39,34.37,34.39,116108.0
2021-08-24 13:00:00,34.39,34.4,34.38,34.4,74787.0,34.39,34.4,34.38,34.4,74787.0
2021-08-24 13:10:00,34.39,34.4,34.39,34.39,10273.0,34.39,34.4,34.39,34.39,10273.0
2021-08-24 13:20:00,34.4,34.4,34.37,34.39,118103.0,34.4,34.4,34.37,34.39,118103.0
2021-08-24 13:30:00,34.39,34.39,34.37,34.37,13866.0,34.39,34.39,34.37,34.37,13866.0
2021-08-24 13:40:00,34.37,34.38,34.36,34.37,21435.0,34.37,34.38,34.36,34.37,21435.0
2021-08-24 13:50:00,34.37,34.38,34.36,34.37,45039.0,34.37,34.38,34.36,34.37,45039.0
2021-08-24 14:00:00,34.38,34.38,34.35,34.36,147853.0,34.38,34.38,34.35,34.36,147853.0
2021-08-24 14:10:00,34.36,34.37,34.35,34.37,45531.0,34.36,34.37,34.35,34.37,45531.0
2021-08-24 14:20:00,34.37,34.38,34.36,34.38,17039.0,34.37,34.38,34.36,34.38,17039.0
2021-08-24 14:30:00,34.37,34.38,34.36,34.37,33684.0,34.37,34.38,34.36,34.37,33684.0
2021-08-24 14:40:00,34.37,34.37,34.36,34.37,83196.0,34.37,34.37,34.36,34.37,83196.0
2021-08-24 14:50:00,34.37,34.39,34.36,34.39,85715.0,34.37,34.39,34.36,34.39,85715.0
2021-08-24 15:00:00,34.38,34.39,34.37,34.37,625284.0,34.38,34.39,34.37,34.37,625284.0
2021-08-24 15:10:00,34.38,34.38,34.36,34.37,21211.0,34.38,34.38,34.36,34.37,21211.0
2021-08-24 15:20:00,34.37,34.37,34.36,34.36,47252.0,34.37,34.37,34.36,34.36,47252.0
2021-08-24 15:30:00,34.37,34.37,34.34,34.34,199329.0,34.37,34.37,34.34,34.34,199329.0
2021-08-24 15:40:00,34.34,34.35,34.33,34.34,154743.0,34.34,34.35,34.33,34.34,154743.0
2021-08-24 15:50:00,34.34,34.34,34.32,34.32,130916.0,34.34,34.34,34.32,34.32,130916.0
2021-08-25 09:30:00,34.17,34.17,34.08,34.08,534228.0,34.17,34.17,34.08,34.08,534228.0
2021-08-25 09:40:00,34.09,34.14,33.99,34.05,573188.0,34.09,34.14,33.99,34.05,573188.0
2021-08-25 09:50:00,34.05,34.08,33.99,34.05,249488.0,34.05,34.08,33.99,34.05,249488.0
2021-08-25 10:00:00,34.05,34.07,34.0,34.02,279518.0,34.05,34.07,34.0,34.02,279518.0
2021-08-25 10:10:00,34.01,34.07,34.01,34.05,52969.0,34.01,34.07,34.01,34.05,52969.0
2021-08-25 10:20:00,34.04,34.05,33.97,34.01,683133.0,34.04,34.05,33.97,34.01,683133.0
2021-08-25 10:30:00,34.01,34.03,33.93,34.03,1430609.0,34.01,34.03,33.93,34.03,1430609.0
2021-08-25 10:40:00,34.02,34.02,33.99,34.0,1529784.0,34.02,34.02,33.99,34.0,1529784.0
2021-08-25 10:50:00,33.99,34.01,33.96,33.97,148757.0,33.99,34.01,33.96,33.97,148757.0
2021-08-25 11:00:00,33.97,34.02,33.96,34.0,98130.0,33.97,34.02,33.96,34.0,98130.0
2021-08-25 11:10:00,34.0,34.02,33.99,34.01,49020.0,34.0,34.02,33.99,34.01,49020.0
2021-08-25 11:20:00,34.0,34.02,33.99,34.0,67375.0,34.0,34.02,33.99,34.0,67375.0
2021-08-25 11:30:00,34.01,34.04,34.0,34.02,43068.0,34.01,34.04,34.0,34.02,43068.0
2021-08-25 11:40:00,34.02,34.04,34.01,34.03,492001.0,34.02,34.04,34.01,34.03,492001.0
2021-08-25 11:50:00,34.03,34.06,34.03,34.06,34289.0,34.03,34.06,34.03,34.06,34289.0
2021-08-25 12:00:00,34.06,34.09,34.05,34.09,377987.0,34.06,34.09,34.05,34.09,377987.0
2021-08-25 12:10:00,34.09,34.1,34.07,34.07,25808.0,34.09,34.1,34.07,34.07,25808.0
2021-08-25 12:20:00,34.08,34.09,34.07,34.08,57954.0,34.08,34.09,34.07,34.08,57954.0
2021-08-25 12:30:00,34.08,34.11,34.08,34.09,142144.0,34.08,34.11,34.08,34.09,142144.0
2021-08-25 12:40:00,34.09,34.11,34.08,34.08,279667.0,34.09,34.11,34.08,34.08,279667.0
2021-08-25 12:50:00,34.08,34.09,34.06,34.07,692628.0,34.08,34.09,34.06,34.07,692628.0
2021-08-25 13:00:00,34.07,34.08,34.06,34.07,132973.0,34.07,34.08,34.06,34.07,132973.0
2021-08-25 13:10:00,34.07,34.08,34.06,34.07,135230.0,34.07,34.08,34.06,34.07,135230.0
2021-08-25 13:20:00,34.07,34.07,34.05,34.06,151679.0,34.07,34.07,34.05,34.06,151679.0
2021-08-25 13:30:00,34.06,34.07,34.04,34.05,123745.0,34.06,34.07,34.04,34.05,123745.0
2021-08-25 13:40:00,34.05,34.06,34.04,34.05,30193.0,34.05,34.06,34.04,34.05,30193.0
2021-08-25 13:50:00,34.05,34.06,34.04,34.05,35536.0,34.05,34.06,34.04,34.05,35536.0
2021-08-25 14:00:00,34.06,34.09,34.06,34.09,172035.0,34.06,34.09,34.06,34.09,172035.0
2021-08-25 14:10:00,34.09,34.13,34.08,34.13,271929.0,34.09,34.13,34.08,34.13,271929.0
2021-08-25 14:20:00,34.13,34.13,34.11,34.13,170582.0,34.13,34.13,34.11,34.13,170582.0
2021-08-25 14:30:00,34.13,34.14,34.11,34.12,256895.0,34.13,34.14,34.11,34.12,256895.0
2021-08-25 14:40:00,34.13,34.13,34.11,34.13,136702.0,34.13,34.13,34.11,34.13,136702.0
2021-08-25 14:50:00,34.13,34.13,34.12,34.12,100372.0,34.13,34.13,34.12,34.12,100372.0
2021-08-25 15:00:00,34.12,34.12,34.11,34.12,84011.0,34.12,34.12,34.11,34.12,84011.0
2021-08-25 15:10:00,34.12,34.12,34.1,34.11,111292.0,34.12,34.12,34.1,34.11,111292.0
2021-08-25 15:20:00,34.1,34.12,34.1,34.12,140020.0,34.1,34.12,34.1,34.12,140020.0
2021-08-25 15:30:00,34.11,34.12,34.09,34.09,109860.0,34.11,34.12,34.09,34.09,109860.0
2021-08-25 15:40:00,34.09,34.1,34.08,34.09,265437.0,34.09,34.1,34.08,34.09,265437.0
2021-08-25 15:50:00,34.09,34.1,34.08,34.09,107076.0,34.09,34.1,34.08,34.09,107076.0
2021-08-26 09:30:00,34.02,34.04,33.96,33.99,309757.0,34.02,34.04,33.96,33.99,309757.0
2021-08-26 09:40:00,33.98,34.05,33.95,34.02,129264.0,33.98,34.05,33.95,34.02,129264.0
2021-08-26 09:50:00,34.02,34.04,33.98,34.0,551842.0,34.02,34.04,33.98,34.0,551842.0
2021-08-26 10:00:00,34.0,34.05,33.99,34.02,276041.0,34.0,34.05,33.99,34.02,276041.0
2021-08-26 10:10:00,34.02,34.09,34.0,34.08,96700.0,34.02,34.09,34.0,34.08,96700.0
2021-08-26 10:20:00,34.08,34.1,34.06,34.09,162963.0,34.08,34.1,34.06,34.09,162963.0
2021-08-26 10:30:00,34.1,34.18,34.07,34.08,549776.0,34.1,34.18,34.07,34.08,549776.0
2021-08-26 10:40:00,34.08,34.11,34.05,34.07,177781.0,34.08,34.11,34.05,34.07,177781.0
2021-08-26 10:50:00,34.09,34.12,34.08,34.11,127732.0,34.09,34.12,34.08,34.11,127732.0
2021-08-26 11:00:00,34.11,34.23,34.11,34.22,918258.0,34.11,34.23,34.11,34.22,918258.0
2021-08-26 11:10:00,34.22,34.23,34.17,34.19,271208.0,34.22,34.23,34.17,34.19,271208.0
2021-08-26 11:20:00,34.19,34.19,34.15,34.16,29846.0,34.19,34.19,34.15,34.16,29846.0
2021-08-26 11:30:00,34.17,34.17,34.15,34.16,71717.0,34.17,34.17,34.15,34.16,71717.0
2021-08-26 11:40:00,34.17,34.17,34.12,34.14,313452.0,34.17,34.17,34.12,34.14,313452.0
2021-08-26 11:50:00,34.14,34.14,34.12,34.14,45964.0,34.14,34.14,34.12,34.14,45964.0
2021-08-26 12:00:00,34.13,34.14,34.11,34.14,265244.0,34.13,34.14,34.11,34.14,265244.0
2021-08-26 12:10:00,34.14,34.14,34.1,34.1,26465.0,34.14,34.14,34.1,34.1,26465.0
2021-08-26 12:20:00,34.11,34.13,34.1,34.12,139229.0,34.11,34.13,34.1,34.12,139229.0
2021-08-26 12:30:00,34.12,34.14,34.11,34.13,118460.0,34.12,34.14,34.11,34.13,118460.0
2021-08-26 12:40:00,34.13,34.14,34.11,34.12,96369.0,34.13,34.14,34.11,34.12,96369.0
2021-08-26 12:50:00,34.12,34.13,34.11,34.12,41660.0,34.12,34.13,34.11,34.12,41660.0
2021-08-26 13:00:00,34.12,34.15,34.09,34.15,147426.0,34.12,34.15,34.09,34.15,147426.0
2021-08-26 13:10:00,34.15,34.16,34.12,34.12,73479.0,34.15,34.16,34.12,34.12,73479.0
2021-08-26 13:20:00,34.13,34.14,34.12,34.14,234867.0,34.13,34.14,34.12,34.14,234867.0
2021-08-26 13:30:00,34.14,34.14,34.12,34.12,109831.0,34.14,34.14,34.12,34.12,109831.0
2021-08-26 13:40:00,34.13,34.13,34.11,34.12,74229.0,34.13,34.13,34.11,34.12,74229.0
2021-08-26 13:50:00,34.12,34.12,34.1,34.1,68686.0,34.12,34.12,34.1,34.1,68686.0
2021-08-26 14:00:00,34.11,34.11,34.08,34.09,123300.0,34.11,34.11,34.08,34.09,123300.0
2021-08-26 14:10:00,34.09,34.09,34.08,34.09,45676.0,34.09,34.09,34.08,34.09,45676.0
2021-08-26 14:20:00,34.09,34.1,34.08,34.09,115694.0,34.09,34.1,34.08,34.09,115694.0
2021-08-26 14:30:00,34.1,34.1,34.09,34.09,37682.0,34.1,34.1,34.09,34.09,37682.0
2021-08-26 14:40:00,34.09,34.11,34.09,34.1,55172.0,34.09,34.11,34.09,34.1,55172.0
2021-08-26 14:50:00,34.1,34.11,34.09,34.09,193241.0,34.1,34.11,34.09,34.09,193241.0
2021-08-26 15:00:00,34.09,34.1,34.09,34.1,38644.0,34.09,34.1,34.09,34.1,38644.0
2021-08-26 15:10:00,34.09,34.11,34.09,34.11,51717.0,34.09,34.11,34.09,34.11,51717.0
2021-08-26 15:20:00,34.11,34.11,34.1,34.11,28782.0,34.11,34.11,34.1,34.11,28782.0
2021-08-26 15:30:00,34.11,34.12,34.1,34.11,167175.0,34.11,34.12,34.1,34.11,167175.0
2021-08-26 15:40:00,34.11,34.13,34.11,34.12,469353.0,34.11,34.13,34.11,34.12,469353.0
2021-08-26 15:50:00,34.12,34.13,34.11,34.13,87022.0,34.12,34.13,34.11,34.13,87022.0
2021-08-27 09:30:00,34.09,34.11,34.03,34.04,408569.0,34.09,34.11,34.03,34.04,408569.0
2021-08-27 09:40:00,34.04,34.13,34.03,34.12,329240.0,34.04,34.13,34.03,34.12,329240.0
2021-08-27 09:50:00,34.13,34.18,34.1,34.13,147088.0,34.13,34.18,34.1,34.13,147088.0
2021-08-27 10:00:00,34.11,34.31,33.95,34.23,1165783.0,34.11,34.31,33.95,34.23,1165783.0
2021-08-27 10:10:00,34.23,34.39,34.23,34.36,922530.0,34.23,34.39,34.23,34.36,922530.0
2021-08-27 10:20:00,34.36,34.36,34.25,34.3,417824.0,34.36,34.36,34.25,34.3,417824.0
2021-08-27 10:30:00,34.3,34.35,34.28,34.34,102896.0,34.3,34.35,34.28,34.34,102896.0
2021-08-27 10:40:00,34.35,34.43,34.35,34.38,567527.0,34.35,34.43,34.35,34.38,567527.0
2021-08-27 10:50:00,34.39,34.44,34.38,34.41,40297.0,34.39,34.44,34.38,34.41,40297.0
2021-08-27 11:00:00,34.42,34.43,34.37,34.39,128824.0,34.42,34.43,34.37,34.39,128824.0
2021-08-27 11:10:00,34.4,34.43,34.39,34.41,131042.0,34.4,34.43,34.39,34.41,131042.0
2021-08-27 11:20:00,34.41,34.42,34.39,34.41,103016.0,34.41,34.42,34.39,34.41,103016.0
2021-08-27 11:30:00,34.41,34.43,34.4,34.43,185569.0,34.41,34.43,34.4,34.43,185569.0
2021-08-27 11:40:00,34.42,34.49,34.42,34.48,109021.0,34.42,34.49,34.42,34.48,109021.0
2021-08-27 11:50:00,34.49,34.52,34.47,34.52,44765.0,34.49,34.52,34.47,34.52,44765.0
2021-08-27 12:00:00,34.52,34.55,34.51,34.54,97587.0,34.52,34.55,34.51,34.54,97587.0
2021-08-27 12:10:00,34.55,34.55,34.52,34.53,31681.0,34.55,34.55,34.52,34.53,31681.0
2021-08-27 12:20:00,34.53,34.55,34.52,34.54,325203.0,34.53,34.55,34.52,34.54,325203.0
2021-08-27 12:30:00,34.55,34.58,34.53,34.54,329287.0,34.55,34.58,34.53,34.54,329287.0
2021-08-27 12:40:00,34.55,34.59,34.54,34.58,292527.0,34.55,34.59,34.54,34.58,292527.0
2021-08-27 12:50:00,34.58,34.59,34.56,34.59,352733.0,34.58,34.59,34.56,34.59,352733.0
2021-08-27 13:00:00,34.59,34.6,34.56,34.58,228235.0,34.59,34.6,34.56,34.58,228235.0
2021-08-27 13:10:00,34.58,34.59,34.57,34.57,239625.0,34.58,34.59,34.57,34.57,239625.0
2021-08-27 13:20:00,34.58,34.59,34.55,34.59,67841.0,34.58,34.59,34.55,34.59,67841.0
2021-08-27 13:30:00,34.59,34.61,34.58,34.61,125917.0,34.59,34.61,34.58,34.61,125917.0
2021-08-27 13:40:00,34.61,34.63,34.6,34.62,139194.0,34.61,34.63,34.6,34.62,139194.0
2021-08-27 13:50:00,34.61,34.61,34.58,34.61,146218.0,34.61,34.61,34.58,34.61,146218.0
2021-08-27 14:00:00,34.6,34.6,34.57,34.59,279589.0,34.6,34.6,34.57,34.59,279589.0
2021-08-27 14:10:00,34.59,34.59,34.57,34.59,133430.0,34.59,34.59,34.57,34.59,133430.0
2021-08-27 14:20:00,34.58,34.61,34.58,34.61,71457.0,34.58,34.61,34.58,34.61,71457.0
2021-08-27 14:30:00,34.62,34.62,34.6,34.61,38311.0,34.62,34.62,34.6,34.61,38311.0
2021-08-27 14:40:00,34.61,34.62,34.59,34.6,106660.0,34.61,34.62,34.59,34.6,106660.0
2021-08-27 14:50:00,34.61,34.62,34.59,34.6,246917.0,34.61,34.62,34.59,34.6,246917.0
2021-08-27 15:00:00,34.6,34.61,34.59,34.6,45640.0,34.6,34.61,34.59,34.6,45640.0
2021-08-27 15:10:00,34.59,34.62,34.59,34.61,187737.0,34.59,34.62,34.59,34.61,187737.0
2021-08-27 15:20:00,34.61,34.62,34.61,34.62,41548.0,34.61,34.62,34.61,34.62,41548.0
2021-08-27 15:30:00,34.62,34.62,34.6,34.61,56569.0,34.62,34.62,34.6,34.61,56569.0
2021-08-27 15:40:00,34.61,34.62,34.6,34.62,60453.0,34.61,34.62,34.6,34.62,60453.0
2021-08-27 15:50:00,34.62,34.64,34.61,34.63,343508.0,34.62,34.64,34.61,34.63,343508.0
2021-08-30 09:30:00,34.54,34.56,34.5,34.52,216116.0,34.54,34.56,34.5,34.52,216116.0
2021-08-30 09:40:00,34.52,34.56,34.51,34.54,130237.0,34.52,34.56,34.51,34.54,130237.0
2021-08-30 09:50:00,34.54,34.54,34.49,34.5,106974.0,34.54,34.54,34.49,34.5,106974.0
2021-08-30 10:00:00,34.5,34.56,34.49,34.52,253595.0,34.5,34.56,34.49,34.52,253595.0
2021-08-30 10:10:00,34.53,34.54,34.48,34.5,234316.0,34.53,34.54,34.48,34.5,234316.0
2021-08-30 10:20:00,34.51,34.52,34.48,34.48,102489.0,34.51,34.52,34.48,34.48,102489.0
2021-08-30 10:30:00,34.48,34.49,34.45,34.48,422186.0,34.48,34.49,34.45,34.48,422186.0
2021-08-30 10:40:00,34.49,34.52,34.49,34.52,353119.0,34.49,34.52,34.49,34.52,353119.0
2021-08-30 10:50:00,34.51,34.52,34.47,34.5,106263.0,34.51,34.52,34.47,34.5,106263.0
2021-08-30 11:00:00,34.49,34.5,34.45,34.49,175348.0,34.49,34.5,34.45,34.49,175348.0
2021-08-30 11:10:00,34.49,34.49,34.46,34.48,111344.0,34.49,34.49,34.46,34.48,111344.0
2021-08-30 11:20:00,34.48,34.49,34.46,34.49,30614.0,34.48,34.49,34.46,34.49,30614.0
2021-08-30 11:30:00,34.48,34.48,34.44,34.46,178079.0,34.48,34.48,34.44,34.46,178079.0
2021-08-30 11:40:00,34.46,34.47,34.44,34.46,75736.0,34.46,34.47,34.44,34.46,75736.0
2021-08-30 11:50:00,34.46,34.47,34.45,34.46,75112.0,34.46,34.47,34.45,34.46,75112.0
2021-08-30 12:00:00,34.47,34.47,34.45,34.47,72968.0,34.47,34.47,34.45,34.47,72968.0
2021-08-30 12:10:00,34.47,34.47,34.46,34.46,31460.0,34.47,34.47,34.46,34.46,31460.0
2021-08-30 12:20:00,34.47,34.47,34.45,34.46,21960.0,34.47,34.47,34.45,34.46,21960.0
2021-08-30 12:30:00,34.46,34.46,34.45,34.46,50080.0,34.46,34.46,34.45,34.46,50080.0
2021-08-30 12:40:00,34.45,34.47,34.45,34.46,29157.0,34.45,34.47,34.45,34.46,29157.0
2021-08-30 12:50:00,34.46,34.47,34.46,34.47,16608.0,34.46,34.47,34.46,34.47,16608.0
2021-08-30 13:00:00,34.46,34.48,34.46,34.46,67037.0,34.46,34.48,34.46,34.46,67037.0
2021-08-30 13:10:00,34.47,34.47,34.45,34.45,20873.0,34.47,34.47,34.45,34.45,20873.0
2021-08-30 13:20:00,34.45,34.46,34.43,34.45,140450.0,34.45,34.46,34.43,34.45,140450.0
2021-08-30 13:30:00,34.45,34.46,34.44,34.45,109983.0,34.45,34.46,34.44,34.45,109983.0
2021-08-30 13:40:00,34.45,34.46,34.45,34.45,11407.0,34.45,34.46,34.45,34.45,11407.0
2021-08-30 13:50:00,34.45,34.46,34.45,34.46,24758.0,34.45,34.46,34.45,34.46,24758.0
2021-08-30 14:00:00,34.45,34.46,34.43,34.43,55762.0,34.45,34.46,34.43,34.43,55762.0
2021-08-30 14:10:00,34.43,34.44,34.42,34.43,20379.0,34.43,34.44,34.42,34.43,20379.0
2021-08-30 14:20:00,34.44,34.44,34.43,34.43,63977.0,34.44,34.44,34.43,34.43,63977.0
2021-08-30 14:30:00,34.43,34.43,34.41,34.43,86673.0,34.43,34.43,34.41,34.43,86673.0
2021-08-30 14:40:00,34.43,34.44,34.42,34.43,163402.0,34.43,34.44,34.42,34.43,163402.0
2021-08-30 14:50:00,34.44,34.47,34.43,34.47,301357.0,34.44,34.47,34.43,34.47,301357.0
2021-08-30 15:00:00,34.47,34.48,34.46,34.47,67493.0,34.47,34.48,34.46,34.47,67493.0
2021-08-30 15:10:00,34.46,34.47,34.46,34.46,57467.0,34.46,34.47,34.46,34.46,57467.0
2021-08-30 15:20:00,34.47,34.48,34.46,34.48,110826.0,34.47,34.48,34.46,34.48,110826.0
2021-08-30 15:30:00,34.48,34.48,34.47,34.48,36450.0,34.48,34.48,34.47,34.48,36450.0
2021-08-30 15:40:00,34.48,34.48,34.46,34.46,25203.0,34.48,34.48,34.46,34.46,25203.0
2021-08-30 15:50:00,34.47,34.48,34.46,34.47,123852.0,34.47,34.48,34.46,34.47,123852.0
2021-08-31 09:30:00,34.44,34.52,34.42,34.52,183669.0,34.44,34.52,34.42,34.52,183669.0
2021-08-31 09:40:00,34.52,34.55,34.51,34.52,332722.0,34.52,34.55,34.51,34.52,332722.0
2021-08-31 09:50:00,34.52,34.54,34.46,34.46,96698.0,34.52,34.54,34.46,34.46,96698.0
2021-08-31 10:00:00,34.46,34.57,34.46,34.47,378328.0,34.46,34.57,34.46,34.47,378328.0
2021-08-31 10:10:00,34.48,34.5,34.41,34.44,199817.0,34.48,34.5,34.41,34.44,199817.0
2021-08-31 10:20:00,34.44,34.49,34.43,34.48,86860.0,34.44,34.49,34.43,34.48,86860.0
2021-08-31 10:30:00,34.47,34.52,34.46,34.5,150177.0,34.47,34.52,34.46,34.5,150177.0
2021-08-31 10:40:00,34.51,34.52,34.44,34.45,54788.0,34.51,34.52,34.44,34.45,54788.0
2021-08-31 10:50:00,34.45,34.45,34.36,34.39,158939.0,34.45,34.45,34.36,34.39,158939.0
2021-08-31 11:00:00,34.4,34.42,34.35,34.39,110099.0,34.4,34.42,34.35,34.39,110099.0
2021-08-31 11:10:00,34.38,34.41,34.35,34.37,63714.0,34.38,34.41,34.35,34.37,63714.0
2021-08-31 11:20:00,34.37,34.39,34.34,34.39,566828.0,34.37,34.39,34.34,34.39,566828.0
2021-08-31 11:30:00,34.39,34.44,34.38,34.41,303388.0,34.39,34.44,34.38,34.41,303388.0
2021-08-31 11:40:00,34.41,34.43,34.39,34.42,259658.0,34.41,34.43,34.39,34.42,259658.0
2021-08-31 11:50:00,34.43,34.43,34.4,34.41,402830.0,34.43,34.43,34.4,34.41,402830.0
2021-08-31 12:00:00,34.41,34.46,34.4,34.46,682882.0,34.41,34.46,34.4,34.46,682882.0
2021-08-31 12:10:00,34.46,34.47,34.44,34.45,140294.0,34.46,34.47,34.44,34.45,140294.0
2021-08-31 12:20:00,34.45,34.47,34.44,34.47,44904.0,34.45,34.47,34.44,34.47,44904.0
2021-08-31 12:30:00,34.47,34.51,34.45,34.49,163461.0,34.47,34.51,34.45,34.49,163461.0
2021-08-31 12:40:00,34.5,34.52,34.49,34.51,352426.0,34.5,34.52,34.49,34.51,352426.0
2021-08-31 12:50:00,34.5,34.54,34.5,34.54,270791.0,34.5,34.54,34.5,34.54,270791.0
2021-08-31 13:00:00,34.53,34.58,34.52,34.57,180335.0,34.53,34.58,34.52,34.57,180335.0
2021-08-31 13:10:00,34.57,34.58,34.54,34.54,221342.0,34.57,34.58,34.54,34.54,221342.0
2021-08-31 13:20:00,34.55,34.58,34.53,34.56,426310.0,34.55,34.58,34.53,34.56,426310.0
2021-08-31 13:30:00,34.56,34.57,34.55,34.56,170562.0,34.56,34.57,34.55,34.56,170562.0
2021-08-31 13:40:00,34.55,34.56,34.53,34.55,193834.0,34.55,34.56,34.53,34.55,193834.0
2021-08-31 13:50:00,34.55,34.56,34.53,34.54,137277.0,34.55,34.56,34.53,34.54,137277.0
2021-08-31 14:00:00,34.54,34.55,34.53,34.54,78444.0,34.54,34.55,34.53,34.54,78444.0
2021-08-31 14:10:00,34.55,34.55,34.53,34.55,156165.0,34.55,34.55,34.53,34.55,156165.0
2021-08-31 14:20:00,34.55,34.56,34.54,34.55,253852.0,34.55,34.56,34.54,34.55,253852.0
2021-08-31 14:30:00,34.56,34.56,34.54,34.54,41379.0,34.56,34.56,34.54,34.54,41379.0
2021-08-31 14:40:00,34.55,34.56,34.54,34.55,184179.0,34.55,34.56,34.54,34.55,184179.0
2021-08-31 14:50:00,34.55,34.56,34.54,34.55,41509.0,34.55,34.56,34.54,34.55,41509.0
2021-08-31 15:00:00,34.56,34.56,34.55,34.56,31337.0,34.56,34.56,34.55,34.56,31337.0
2021-08-31 15:10:00,34.56,34.56,34.54,34.56,192254.0,34.56,34.56,34.54,34.56,192254.0
2021-08-31 15:20:00,34.55,34.56,34.55,34.55,28746.0,34.55,34.56,34.55,34.55,28746.0
2021-08-31 15:30:00,34.56,34.56,34.54,34.54,266293.0,34.56,34.56,34.54,34.54,266293.0
2021-08-31 15:40:00,34.54,34.55,34.54,34.54,38130.0,34.54,34.55,34.54,34.54,38130.0
2021-08-31 15:50:00,34.55,34.55,34.53,34.54,148452.0,34.55,34.55,34.53,34.54,148452.0
2021-09-01 09:30:00,34.58,34.6,34.56,34.59,697570.0,34.58,34.6,34.56,34.59,697570.0
2021-09-01 09:40:00,34.58,34.59,34.54,34.57,189651.0,34.58,34.59,34.54,34.57,189651.0
2021-09-01 09:50:00,34.57,34.59,34.51,34.52,169272.0,34.57,34.59,34.51,34.52,169272.0
2021-09-01 10:00:00,34.51,34.55,34.45,34.5,1157954.0,34.51,34.55,34.45,34.5,1157954.0
2021-09-01 10:10:00,34.51,34.52,34.46,34.47,123955.0,34.51,34.52,34.46,34.47,123955.0
2021-09-01 10:20:00,34.47,34.49,34.46,34.49,635538.0,34.47,34.49,34.46,34.49,635538.0
2021-09-01 10:30:00,34.49,34.52,34.47,34.51,101615.0,34.49,34.52,34.47,34.51,101615.0
2021-09-01 10:40:00,34.52,34.52,34.47,34.49,68896.0,34.52,34.52,34.47,34.49,68896.0
2021-09-01 10:50:00,34.48,34.49,34.44,34.45,58037.0,34.48,34.49,34.44,34.45,58037.0
2021-09-01 11:00:00,34.45,34.47,34.42,34.46,337127.0,34.45,34.47,34.42,34.46,337127.0
2021-09-01 11:10:00,34.46,34.51,34.45,34.5,51219.0,34.46,34.51,34.45,34.5,51219.0
2021-09-01 11:20:00,34.49,34.52,34.49,34.52,127294.0,34.49,34.52,34.49,34.52,127294.0
2021-09-01 11:30:00,34.52,34.55,34.5,34.55,110894.0,34.52,34.55,34.5,34.55,110894.0
2021-09-01 11:40:00,34.55,34.56,34.54,34.55,57977.0,34.55,34.56,34.54,34.55,57977.0
2021-09-01 11:50:00,34.55,34.56,34.54,34.56,38986.0,34.55,34.56,34.54,34.56,38986.0
2021-09-01 12:00:00,34.56,34.57,34.54,34.57,108685.0,34.56,34.57,34.54,34.57,108685.0
2021-09-01 12:10:00,34.57,34.58,34.56,34.58,31415.0,34.57,34.58,34.56,34.58,31415.0
2021-09-01 12:20:00,34.58,34.58,34.55,34.56,30259.0,34.58,34.58,34.55,34.56,30259.0
2021-09-01 12:30:00,34.55,34.56,34.53,34.54,32511.0,34.55,34.56,34.53,34.54,32511.0
2021-09-01 12:40:00,34.53,34.54,34.53,34.54,16446.0,34.53,34.54,34.53,34.54,16446.0
2021-09-01 12:50:00,34.53,34.53,34.51,34.52,46654.0,34.53,34.53,34.51,34.52,46654.0
2021-09-01 13:00:00,34.52,34.52,34.5,34.5,61251.0,34.52,34.52,34.5,34.5,61251.0
2021-09-01 13:10:00,34.5,34.52,34.49,34.52,71968.0,34.5,34.52,34.49,34.52,71968.0
2021-09-01 13:20:00,34.52,34.53,34.51,34.53,80885.0,34.52,34.53,34.51,34.53,80885.0
2021-09-01 13:30:00,34.52,34.53,34.51,34.52,205132.0,34.52,34.53,34.51,34.52,205132.0
2021-09-01 13:40:00,34.52,34.52,34.49,34.51,178556.0,34.52,34.52,34.49,34.51,178556.0
2021-09-01 13:50:00,34.51,34.52,34.5,34.51,113706.0,34.51,34.52,34.5,34.51,113706.0
2021-09-01 14:00:00,34.51,34.51,34.5,34.51,114383.0,34.51,34.51,34.5,34.51,114383.0
2021-09-01 14:10:00,34.51,34.52,34.5,34.52,87443.0,34.51,34.52,34.5,34.52,87443.0
2021-09-01 14:20:00,34.52,34.53,34.51,34.52,80404.0,34.52,34.53,34.51,34.52,80404.0
2021-09-01 14:30:00,34.52,34.52,34.51,34.52,47689.0,34.52,34.52,34.51,34.52,47689.0
2021-09-01 14:40:00,34.51,34.52,34.5,34.52,147152.0,34.51,34.52,34.5,34.52,147152.0
2021-09-01 14:50:00,34.52,34.52,34.51,34.52,87480.0,34.52,34.52,34.51,34.52,87480.0
2021-09-01 15:00:00,34.51,34.53,34.51,34.52,75117.0,34.51,34.53,34.51,34.52,75117.0
2021-09-01 15:10:00,34.52,34.55,34.51,34.55,112719.0,34.52,34.55,34.51,34.55,112719.0
2021-09-01 15:20:00,34.55,34.56,34.54,34.55,145321.0,34.55,34.56,34.54,34.55,145321.0
2021-09-01 15:30:00,34.55,34.55,34.54,34.54,63785.0,34.55,34.55,34.54,34.54,63785.0
2021-09-01 15:40:00,34.55,34.55,34.54,34.55,25806.0,34.55,34.55,34.54,34.55,25806.0
2021-09-01 15:50:00,34.54,34.55,34.52,34.54,285675.0,34.54,34.55,34.52,34.54,285675.0
2021-09-02 09:30:00,34.5,34.51,34.44,34.45,207979.0,34.5,34.51,34.44,34.45,207979.0
2021-09-02 09:40:00,34.45,34.52,34.44,34.51,399290.0,34.45,34.52,34.44,34.51,399290.0
2021-09-02 09:50:00,34.51,34.53,34.49,34.51,82507.0,34.51,34.53,34.49,34.51,82507.0
2021-09-02 10:00:00,34.5,34.51,34.38,34.41,1311598.0,34.5,34.51,34.38,34.41,1311598.0
2021-09-02 10:10:00,34.41,34.42,34.36,34.38,487270.0,34.41,34.42,34.36,34.38,487270.0
2021-09-02 10:20:00,34.37,34.43,34.37,34.41,317073.0,34.37,34.43,34.37,34.41,317073.0
2021-09-02 10:30:00,34.42,34.49,34.39,34.48,515500.0,34.42,34.49,34.39,34.48,515500.0
2021-09-02 10:40:00,34.48,34.53,34.48,34.49,445365.0,34.48,34.53,34.48,34.49,445365.0
2021-09-02 10:50:00,34.5,34.52,34.47,34.5,143380.0,34.5,34.52,34.47,34.5,143380.0
2021-09-02 11:00:00,34.5,34.52,34.49,34.5,64427.0,34.5,34.52,34.49,34.5,64427.0
2021-09-02 11:10:00,34.5,34.51,34.49,34.51,88272.0,34.5,34.51,34.49,34.51,88272.0
2021-09-02 11:20:00,34.51,34.52,34.48,34.49,198704.0,34.51,34.52,34.48,34.49,198704.0
2021-09-02 11:30:00,34.49,34.5,34.46,34.47,309374.0,34.49,34.5,34.46,34.47,309374.0
2021-09-02 11:40:00,34.47,34.47,34.44,34.45,256043.0,34.47,34.47,34.44,34.45,256043.0
2021-09-02 11:50:00,34.46,34.46,34.42,34.44,144149.0,34.46,34.46,34.42,34.44,144149.0
2021-09-02 12:00:00,34.43,34.45,34.43,34.43,67869.0,34.43,34.45,34.43,34.43,67869.0
2021-09-02 12:10:00,34.43,34.44,34.42,34.44,161253.0,34.43,34.44,34.42,34.44,161253.0
2021-09-02 12:20:00,34.44,34.45,34.4,34.4,67984.0,34.44,34.45,34.4,34.4,67984.0
2021-09-02 12:30:00,34.41,34.42,34.4,34.4,423508.0,34.41,34.42,34.4,34.4,423508.0
2021-09-02 12:40:00,34.41,34.43,34.4,34.42,123887.0,34.41,34.43,34.4,34.42,123887.0
2021-09-02 12:50:00,34.42,34.44,34.42,34.44,160859.0,34.42,34.44,34.42,34.44,160859.0
2021-09-02 13:00:00,34.43,34.44,34.43,34.44,36962.0,34.43,34.44,34.43,34.44,36962.0
2021-09-02 13:10:00,34.43,34.43,34.41,34.42,68515.0,34.43,34.43,34.41,34.42,68515.0
2021-09-02 13:20:00,34.43,34.45,34.43,34.45,113972.0,34.43,34.45,34.43,34.45,113972.0
2021-09-02 13:30:00,34.44,34.46,34.44,34.45,57248.0,34.44,34.46,34.44,34.45,57248.0
2021-09-02 13:40:00,34.46,34.46,34.44,34.45,93357.0,34.46,34.46,34.44,34.45,93357.0
2021-09-02 13:50:00,34.45,34.46,34.44,34.45,80540.0,34.45,34.46,34.44,34.45,80540.0
2021-09-02 14:00:00,34.45,34.48,34.45,34.46,74343.0,34.45,34.48,34.45,34.46,74343.0
2021-09-02 14:10:00,34.45,34.46,34.44,34.45,269860.0,34.45,34.46,34.44,34.45,269860.0
2021-09-02 14:20:00,34.44,34.45,34.43,34.43,19779.0,34.44,34.45,34.43,34.43,19779.0
2021-09-02 14:30:00,34.43,34.44,34.43,34.44,198444.0,34.43,34.44,34.43,34.44,198444.0
2021-09-02 14:40:00,34.44,34.44,34.42,34.43,66647.0,34.44,34.44,34.42,34.43,66647.0
2021-09-02 14:50:00,34.43,34.44,34.42,34.44,136564.0,34.43,34.44,34.42,34.44,136564.0
2021-09-02 15:00:00,34.44,34.45,34.44,34.45,99538.0,34.44,34.45,34.44,34.45,99538.0
2021-09-02 15:10:00,34.45,34.45,34.43,34.45,91558.0,34.45,34.45,34.43,34.45,91558.0
2021-09-02 15:20:00,34.44,34.46,34.44,34.45,16644.0,34.44,34.46,34.44,34.45,16644.0
2021-09-02 15:30:00,34.45,34.46,34.45,34.45,34608.0,34.45,34.46,34.45,34.45,34608.0
2021-09-02 15:40:00,34.46,34.46,34.45,34.46,36047.0,34.46,34.46,34.45,34.46,36047.0
2021-09-02 15:50:00,34.46,34.46,34.45,34.45,70498.0,34.46,34.46,34.45,34.45,70498.0
2021-09-03 09:30:00,34.71,34.75,34.7,34.71,556066.0,34.71,34.75,34.7,34.71,556066.0
2021-09-03 09:40:00,34.71,34.71,34.63,34.69,374880.0,34.71,34.71,34.63,34.69,374880.0
2021-09-03 09:50:00,34.69,34.74,34.69,34.74,108693.0,34.69,34.74,34.69,34.74,108693.0
2021-09-03 10:00:00,34.74,34.76,34.68,34.72,246215.0,34.74,34.76,34.68,34.72,246215.0
2021-09-03 10:10:00,34.72,34.77,34.71,34.75,78820.0,34.72,34.77,34.71,34.75,78820.0
2021-09-03 10:20:00,34.75,34.79,34.74,34.76,82108.0,34.75,34.79,34.74,34.76,82108.0
2021-09-03 10:30:00,34.76,34.83,34.76,34.8,140935.0,34.76,34.83,34.76,34.8,140935.0
2021-09-03 10:40:00,34.81,34.86,34.81,34.81,282208.0,34.81,34.86,34.81,34.81,282208.0
2021-09-03 10:50:00,34.82,34.85,34.82,34.84,47632.0,34.82,34.85,34.82,34.84,47632.0
2021-09-03 11:00:00,34.84,34.88,34.83,34.87,42884.0,34.84,34.88,34.83,34.87,42884.0
2021-09-03 11:10:00,34.87,34.92,34.86,34.89,480648.0,34.87,34.92,34.86,34.89,480648.0
2021-09-03 11:20:00,34.89,34.9,34.87,34.87,141123.0,34.89,34.9,34.87,34.87,141123.0
2021-09-03 11:30:00,34.87,34.87,34.81,34.82,63526.0,34.87,34.87,34.81,34.82,63526.0
2021-09-03 11:40:00,34.81,34.83,34.79,34.82,114141.0,34.81,34.83,34.79,34.82,114141.0
2021-09-03 11:50:00,34.82,34.83,34.81,34.83,60178.0,34.82,34.83,34.81,34.83,60178.0
2021-09-03 12:00:00,34.82,34.83,34.8,34.83,206922.0,34.82,34.83,34.8,34.83,206922.0
2021-09-03 12:10:00,34.82,34.84,34.81,34.82,84212.0,34.82,34.84,34.81,34.82,84212.0
2021-09-03 12:20:00,34.83,34.84,34.82,34.83,69196.0,34.83,34.84,34.82,34.83,69196.0
2021-09-03 12:30:00,34.83,34.83,34.82,34.83,39512.0,34.83,34.83,34.82,34.83,39512.0
2021-09-03 12:40:00,34.82,34.85,34.82,34.84,177873.0,34.82,34.85,34.82,34.84,177873.0
2021-09-03 12:50:00,34.84,34.84,34.83,34.84,68971.0,34.84,34.84,34.83,34.84,68971.0
2021-09-03 13:00:00,34.83,34.85,34.83,34.84,16197.0,34.83,34.85,34.83,34.84,16197.0
2021-09-03 13:10:00,34.84,34.86,34.83,34.84,89561.0,34.84,34.86,34.83,34.84,89561.0
2021-09-03 13:20:00,34.84,34.86,34.83,34.86,199036.0,34.84,34.86,34.83,34.86,199036.0
2021-09-03 13:30:00,34.85,34.87,34.85,34.87,52573.0,34.85,34.87,34.85,34.87,52573.0
2021-09-03 13:40:00,34.87,34.89,34.86,34.88,157379.0,34.87,34.89,34.86,34.88,157379.0
2021-09-03 13:50:00,34.89,34.89,34.85,34.85,128921.0,34.89,34.89,34.85,34.85,128921.0
2021-09-03 14:00:00,34.86,34.86,34.84,34.85,153024.0,34.86,34.86,34.84,34.85,153024.0
2021-09-03 14:10:00,34.86,34.86,34.84,34.84,262266.0,34.86,34.86,34.84,34.84,262266.0
2021-09-03 14:20:00,34.85,34.86,34.84,34.85,176819.0,34.85,34.86,34.84,34.85,176819.0
2021-09-03 14:30:00,34.85,34.85,34.84,34.84,63564.0,34.85,34.85,34.84,34.84,63564.0
2021-09-03 14:40:00,34.84,34.85,34.84,34.84,14154.0,34.84,34.85,34.84,34.84,14154.0
2021-09-03 14:50:00,34.84,34.85,34.83,34.84,88552.0,34.84,34.85,34.83,34.84,88552.0
2021-09-03 15:00:00,34.85,34.85,34.83,34.84,65867.0,34.85,34.85,34.83,34.84,65867.0
2021-09-03 15:10:00,34.83,34.85,34.83,34.85,53413.0,34.83,34.85,34.83,34.85,53413.0
2021-09-03 15:20:00,34.85,34.85,34.82,34.84,81256.0,34.85,34.85,34.82,34.84,81256.0
2021-09-03 15:30:00,34.83,34.84,34.82,34.83,104172.0,34.83,34.84,34.82,34.83,104172.0
2021-09-03 15:40:00,34.82,34.83,34.82,34.82,97249.0,34.82,34.83,34.82,34.82,97249.0
2021-09-03 15:50:00,34.82,34.82,34.8,34.8,199069.0,34.82,34.82,34.8,34.8,199069.0
2021-09-07 09:30:00,34.51,34.56,34.49,34.53,870580.0,34.51,34.56,34.49,34.53,870580.0
2021-09-07 09:40:00,34.53,34.55,34.43,34.46,261328.0,34.53,34.55,34.43,34.46,261328.0
2021-09-07 09:50:00,34.45,34.48,34.43,34.45,286198.0,34.45,34.48,34.43,34.45,286198.0
2021-09-07 10:00:00,34.44,34.45,34.24,34.28,1807814.0,34.44,34.45,34.24,34.28,1807814.0
2021-09-07 10:10:00,34.29,34.3,34.19,34.21,640891.0,34.29,34.3,34.19,34.21,640891.0
2021-09-07 10:20:00,34.2,34.24,34.18,34.19,366201.0,34.2,34.24,34.18,34.19,366201.0
2021-09-07 10:30:00,34.17,34.24,34.13,34.24,971412.0,34.17,34.24,34.13,34.24,971412.0
2021-09-07 10:40:00,34.25,34.27,34.19,34.2,362889.0,34.25,34.27,34.19,34.2,362889.0
2021-09-07 10:50:00,34.2,34.21,34.16,34.19,233955.0,34.2,34.21,34.16,34.19,233955.0
2021-09-07 11:00:00,34.2,34.23,34.15,34.16,344849.0,34.2,34.23,34.15,34.16,344849.0
2021-09-07 11:10:00,34.16,34.16,34.12,34.15,238918.0,34.16,34.16,34.12,34.15,238918.0
2021-09-07 11:20:00,34.15,34.18,34.13,34.16,221452.0,34.15,34.18,34.13,34.16,221452.0
2021-09-07 11:30:00,34.17,34.2,34.16,34.2,233823.0,34.17,34.2,34.16,34.2,233823.0
2021-09-07 11:40:00,34.19,34.24,34.19,34.22,233059.0,34.19,34.24,34.19,34.22,233059.0
2021-09-07 11:50:00,34.22,34.23,34.2,34.21,176916.0,34.22,34.23,34.2,34.21,176916.0
2021-09-07 12:00:00,34.22,34.25,34.18,34.2,326880.0,34.22,34.25,34.18,34.2,326880.0
2021-09-07 12:10:00,34.2,34.2,34.16,34.18,112518.0,34.2,34.2,34.16,34.18,112518.0
2021-09-07 12:20:00,34.19,34.19,34.15,34.16,79695.0,34.19,34.19,34.15,34.16,79695.0
2021-09-07 12:30:00,34.17,34.19,34.15,34.18,163482.0,34.17,34.19,34.15,34.18,163482.0
2021-09-07 12:40:00,34.18,34.2,34.16,34.2,81647.0,34.18,34.2,34.16,34.2,81647.0
2021-09-07 12:50:00,34.2,34.21,34.18,34.19,109747.0,34.2,34.21,34.18,34.19,109747.0
2021-09-07 13:00:00,34.18,34.21,34.18,34.2,23151.0,34.18,34.21,34.18,34.2,23151.0
2021-09-07 13:10:00,34.2,34.21,34.19,34.2,64413.0,34.2,34.21,34.19,34.2,64413.0
2021-09-07 13:20:00,34.2,34.21,34.19,34.19,47493.0,34.2,34.21,34.19,34.19,47493.0
2021-09-07 13:30:00,34.19,34.2,34.18,34.18,197280.0,34.19,34.2,34.18,34.18,197280.0
2021-09-07 13:40:00,34.19,34.2,34.18,34.2,95223.0,34.19,34.2,34.18,34.2,95223.0
2021-09-07 13:50:00,34.2,34.21,34.19,34.2,100445.0,34.2,34.21,34.19,34.2,100445.0
2021-09-07 14:00:00,34.2,34.22,34.2,34.22,75230.0,34.2,34.22,34.2,34.22,75230.0
2021-09-07 14:10:00,34.22,34.23,34.21,34.22,59790.0,34.22,34.23,34.21,34.22,59790.0
2021-09-07 14:20:00,34.23,34.23,34.21,34.23,50107.0,34.23,34.23,34.21,34.23,50107.0
2021-09-07 14:30:00,34.23,34.23,34.21,34.22,36556.0,34.23,34.23,34.21,34.22,36556.0
2021-09-07 14:40:00,34.21,34.22,34.19,34.2,181517.0,34.21,34.22,34.19,34.2,181517.0
2021-09-07 14:50:00,34.2,34.21,34.19,34.19,101435.0,34.2,34.21,34.19,34.19,101435.0
2021-09-07 15:00:00,34.2,34.21,34.18,34.2,223783.0,34.2,34.21,34.18,34.2,223783.0
2021-09-07 15:10:00,34.2,34.2,34.19,34.2,86386.0,34.2,34.2,34.19,34.2,86386.0
2021-09-07 15:20:00,34.2,34.2,34.17,34.18,243243.0,34.2,34.2,34.17,34.18,243243.0
2021-09-07 15:30:00,34.18,34.18,34.15,34.16,157719.0,34.18,34.18,34.15,34.16,157719.0
2021-09-07 15:40:00,34.16,34.17,34.15,34.16,141512.0,34.16,34.17,34.15,34.16,141512.0
2021-09-07 15:50:00,34.16,34.16,34.12,34.14,418609.0,34.16,34.16,34.12,34.14,418609.0
2021-09-08 09:30:00,34.19,34.21,34.14,34.16,459456.0,34.19,34.21,34.14,34.16,459456.0
2021-09-08 09:40:00,34.16,34.16,33.92,33.96,1906208.0,34.16,34.16,33.92,33.96,1906208.0
2021-09-08 09:50:00,33.95,34.07,33.93,34.06,945078.0,33.95,34.07,33.93,34.06,945078.0
2021-09-08 10:00:00,34.06,34.06,33.99,34.05,804839.0,34.06,34.06,33.99,34.05,804839.0
2021-09-08 10:10:00,34.06,34.07,34.03,34.07,193355.0,34.06,34.07,34.03,34.07,193355.0
2021-09-08 10:20:00,34.06,34.08,33.98,33.98,174852.0,34.06,34.08,33.98,33.98,174852.0
2021-09-08 10:30:00,33.98,34.01,33.96,34.0,106179.0,33.98,34.01,33.96,34.0,106179.0
2021-09-08 10:40:00,34.01,34.05,33.99,34.03,179007.0,34.01,34.05,33.99,34.03,179007.0
2021-09-08 10:50:00,34.02,34.05,34.0,34.05,44936.0,34.02,34.05,34.0,34.05,44936.0
2021-09-08 11:00:00,34.05,34.14,34.04,34.14,129028.0,34.05,34.14,34.04,34.14,129028.0
2021-09-08 11:10:00,34.14,34.17,34.11,34.13,153157.0,34.14,34.17,34.11,34.13,153157.0
2021-09-08 11:20:00,34.12,34.13,34.09,34.1,99854.0,34.12,34.13,34.09,34.1,99854.0
2021-09-08 11:30:00,34.11,34.13,34.1,34.11,96938.0,34.11,34.13,34.1,34.11,96938.0
2021-09-08 11:40:00,34.11,34.14,34.09,34.14,78273.0,34.11,34.14,34.09,34.14,78273.0
2021-09-08 11:50:00,34.14,34.14,34.1,34.12,84233.0,34.14,34.14,34.1,34.12,84233.0
2021-09-08 12:00:00,34.11,34.12,34.08,34.12,278682.0,34.11,34.12,34.08,34.12,278682.0
2021-09-08 12:10:00,34.11,34.13,34.11,34.13,141011.0,34.11,34.13,34.11,34.13,141011.0
2021-09-08 12:20:00,34.12,34.14,34.11,34.12,79826.0,34.12,34.14,34.11,34.12,79826.0
2021-09-08 12:30:00,34.12,34.12,34.1,34.1,136193.0,34.12,34.12,34.1,34.1,136193.0
2021-09-08 12:40:00,34.1,34.11,34.09,34.11,22018.0,34.1,34.11,34.09,34.11,22018.0
2021-09-08 12:50:00,34.11,34.11,34.09,34.09,33848.0,34.11,34.11,34.09,34.09,33848.0
2021-09-08 13:00:00,34.1,34.13,34.08,34.11,323423.0,34.1,34.13,34.08,34.11,323423.0
2021-09-08 13:10:00,34.11,34.13,34.1,34.12,153434.0,34.11,34.13,34.1,34.12,153434.0
2021-09-08 13:20:00,34.12,34.13,34.1,34.1,87822.0,34.12,34.13,34.1,34.1,87822.0
2021-09-08 13:30:00,34.09,34.11,34.08,34.1,80304.0,34.09,34.11,34.08,34.1,80304.0
2021-09-08 13:40:00,34.11,34.13,34.1,34.12,20501.0,34.11,34.13,34.1,34.12,20501.0
2021-09-08 13:50:00,34.13,34.13,34.11,34.12,77636.0,34.13,34.13,34.11,34.12,77636.0
2021-09-08 14:00:00,34.12,34.14,34.11,34.13,254417.0,34.12,34.14,34.11,34.13,254417.0
2021-09-08 14:10:00,34.13,34.14,34.12,34.14,159601.0,34.13,34.14,34.12,34.14,159601.0
2021-09-08 14:20:00,34.13,34.15,34.12,34.13,89635.0,34.13,34.15,34.12,34.13,89635.0
2021-09-08 14:30:00,34.13,34.13,34.11,34.12,206181.0,34.13,34.13,34.11,34.12,206181.0
2021-09-08 14:40:00,34.12,34.13,34.11,34.11,236284.0,34.12,34.13,34.11,34.11,236284.0
2021-09-08 14:50:00,34.12,34.12,34.1,34.11,101677.0,34.12,34.12,34.1,34.11,101677.0
2021-09-08 15:00:00,34.1,34.1,34.09,34.1,72551.0,34.1,34.1,34.09,34.1,72551.0
2021-09-08 15:10:00,34.09,34.1,34.09,34.09,59378.0,34.09,34.1,34.09,34.09,59378.0
2021-09-08 15:20:00,34.09,34.1,34.06,34.07,102746.0,34.09,34.1,34.06,34.07,102746.0
2021-09-08 15:30:00,34.07,34.07,34.05,34.06,212135.0,34.07,34.07,34.05,34.06,212135.0
2021-09-08 15:40:00,34.07,34.07,34.05,34.05,192821.0,34.07,34.07,34.05,34.05,192821.0
2021-09-08 15:50:00,34.05,34.07,34.04,34.05,296580.0,34.05,34.07,34.04,34.05,296580.0
2021-09-09 09:30:00,34.23,34.23,34.16,34.18,253525.0,34.23,34.23,34.16,34.18,253525.0
2021-09-09 09:40:00,34.17,34.19,34.13,34.13,970489.0,34.17,34.19,34.13,34.13,970489.0
2021-09-09 09:50:00,34.13,34.15,34.04,34.07,342421.0,34.13,34.15,34.04,34.07,342421.0
2021-09-09 10:00:00,34.07,34.08,34.03,34.06,698338.0,34.07,34.08,34.03,34.06,698338.0
2021-09-09 10:10:00,34.05,34.07,34.02,34.05,357929.0,34.05,34.07,34.02,34.05,357929.0
2021-09-09 10:20:00,34.05,34.07,34.04,34.05,190392.0,34.05,34.07,34.04,34.05,190392.0
2021-09-09 10:30:00,34.05,34.06,33.96,34.01,1488648.0,34.05,34.06,33.96,34.01,1488648.0
2021-09-09 10:40:00,34.0,34.02,33.95,34.02,437144.0,34.0,34.02,33.95,34.02,437144.0
2021-09-09 10:50:00,34.01,34.07,34.0,34.05,320517.0,34.01,34.07,34.0,34.05,320517.0
2021-09-09 11:00:00,34.05,34.09,34.04,34.08,31977.0,34.05,34.09,34.04,34.08,31977.0
2021-09-09 11:10:00,34.08,34.11,34.05,34.08,395964.0,34.08,34.11,34.05,34.08,395964.0
2021-09-09 11:20:00,34.09,34.12,34.08,34.1,530798.0,34.09,34.12,34.08,34.1,530798.0
2021-09-09 11:30:00,34.11,34.12,34.08,34.09,429425.0,34.11,34.12,34.08,34.09,429425.0
2021-09-09 11:40:00,34.09,34.11,34.08,34.09,419952.0,34.09,34.11,34.08,34.09,419952.0
2021-09-09 11:50:00,34.09,34.12,34.08,34.12,76374.0,34.09,34.12,34.08,34.12,76374.0
2021-09-09 12:00:00,34.11,34.12,34.1,34.11,88302.0,34.11,34.12,34.1,34.11,88302.0
2021-09-09 12:10:00,34.11,34.13,34.09,34.12,426219.0,34.11,34.13,34.09,34.12,426219.0
2021-09-09 12:20:00,34.12,34.16,34.11,34.15,155622.0,34.12,34.16,34.11,34.15,155622.0
2021-09-09 12:30:00,34.15,34.15,34.12,34.13,71806.0,34.15,34.15,34.12,34.13,71806.0
2021-09-09 12:40:00,34.13,34.15,34.12,34.14,109881.0,34.13,34.15,34.12,34.14,109881.0
2021-09-09 12:50:00,34.14,34.15,34.13,34.14,105809.0,34.14,34.15,34.13,34.14,105809.0
2021-09-09 13:00:00,34.14,34.2,34.14,34.2,324618.0,34.14,34.2,34.14,34.2,324618.0
2021-09-09 13:10:00,34.2,34.22,34.2,34.21,178556.0,34.2,34.22,34.2,34.21,178556.0
2021-09-09 13:20:00,34.21,34.25,34.19,34.23,684111.0,34.21,34.25,34.19,34.23,684111.0
2021-09-09 13:30:00,34.22,34.23,34.21,34.23,52105.0,34.22,34.23,34.21,34.23,52105.0
2021-09-09 13:40:00,34.22,34.23,34.2,34.2,39423.0,34.22,34.23,34.2,34.2,39423.0
2021-09-09 13:50:00,34.2,34.21,34.18,34.21,121531.0,34.2,34.21,34.18,34.21,121531.0
2021-09-09 14:00:00,34.2,34.21,34.18,34.2,63062.0,34.2,34.21,34.18,34.2,63062.0
2021-09-09 14:10:00,34.19,34.2,34.18,34.18,87603.0,34.19,34.2,34.18,34.18,87603.0
2021-09-09 14:20:00,34.18,34.19,34.17,34.18,19000.0,34.18,34.19,34.17,34.18,19000.0
2021-09-09 14:30:00,34.18,34.19,34.17,34.18,70777.0,34.18,34.19,34.17,34.18,70777.0
2021-09-09 14:40:00,34.18,34.18,34.13,34.15,323839.0,34.18,34.18,34.13,34.15,323839.0
2021-09-09 14:50:00,34.14,34.17,34.14,34.16,55935.0,34.14,34.17,34.14,34.16,55935.0
2021-09-09 15:00:00,34.16,34.17,34.09,34.11,673732.0,34.16,34.17,34.09,34.11,673732.0
2021-09-09 15:10:00,34.11,34.14,34.11,34.14,115508.0,34.11,34.14,34.11,34.14,115508.0
2021-09-09 15:20:00,34.13,34.15,34.13,34.15,36437.0,34.13,34.15,34.13,34.15,36437.0
2021-09-09 15:30:00,34.14,34.17,34.14,34.16,89911.0,34.14,34.17,34.14,34.16,89911.0
2021-09-09 15:40:00,34.16,34.18,34.16,34.18,62705.0,34.16,34.18,34.16,34.18,62705.0
2021-09-09 15:50:00,34.17,34.2,34.17,34.19,130927.0,34.17,34.2,34.17,34.19,130927.0
2021-09-10 09:30:00,34.15,34.16,34.07,34.16,384129.0,34.15,34.16,34.07,34.16,384129.0
2021-09-10 09:40:00,34.16,34.17,34.12,34.14,111660.0,34.16,34.17,34.12,34.14,111660.0
2021-09-10 09:50:00,34.14,34.18,34.13,34.17,137449.0,34.14,34.18,34.13,34.17,137449.0
2021-09-10 10:00:00,34.17,34.2,34.14,34.15,118923.0,34.17,34.2,34.14,34.15,118923.0
2021-09-10 10:10:00,34.15,34.16,34.13,34.16,71147.0,34.15,34.16,34.13,34.16,71147.0
2021-09-10 10:20:00,34.16,34.19,34.15,34.18,231654.0,34.16,34.19,34.15,34.18,231654.0
2021-09-10 10:30:00,34.18,34.2,34.15,34.17,419278.0,34.18,34.2,34.15,34.17,419278.0
2021-09-10 10:40:00,34.16,34.2,34.16,34.2,60110.0,34.16,34.2,34.16,34.2,60110.0
2021-09-10 10:50:00,34.2,34.2,34.18,34.2,67237.0,34.2,34.2,34.18,34.2,67237.0
2021-09-10 11:00:00,34.2,34.2,34.14,34.16,137170.0,34.2,34.2,34.14,34.16,137170.0
2021-09-10 11:10:00,34.16,34.19,34.14,34.18,103088.0,34.16,34.19,34.14,34.18,103088.0
2021-09-10 11:20:00,34.18,34.2,34.17,34.2,104843.0,34.18,34.2,34.17,34.2,104843.0
2021-09-10 11:30:00,34.2,34.2,34.13,34.13,215031.0,34.2,34.2,34.13,34.13,215031.0
2021-09-10 11:40:00,34.13,34.14,34.09,34.11,659682.0,34.13,34.14,34.09,34.11,659682.0
2021-09-10 11:50:00,34.11,34.14,34.1,34.13,92727.0,34.11,34.14,34.1,34.13,92727.0
2021-09-10 12:00:00,34.13,34.13,34.09,34.12,85713.0,34.13,34.13,34.09,34.12,85713.0
2021-09-10 12:10:00,34.12,34.14,34.12,34.12,47984.0,34.12,34.14,34.12,34.12,47984.0
2021-09-10 12:20:00,34.11,34.12,34.09,34.11,45596.0,34.11,34.12,34.09,34.11,45596.0
2021-09-10 12:30:00,34.11,34.13,34.09,34.12,37212.0,34.11,34.13,34.09,34.12,37212.0
2021-09-10 12:40:00,34.13,34.13,34.1,34.12,21394.0,34.13,34.13,34.1,34.12,21394.0
2021-09-10 12:50:00,34.12,34.12,34.1,34.11,33568.0,34.12,34.12,34.1,34.11,33568.0
2021-09-10 13:00:00,34.11,34.13,34.1,34.13,29466.0,34.11,34.13,34.1,34.13,29466.0
2021-09-10 13:10:00,34.12,34.13,34.1,34.11,24397.0,34.12,34.13,34.1,34.11,24397.0
2021-09-10 13:20:00,34.11,34.11,34.08,34.09,106453.0,34.11,34.11,34.08,34.09,106453.0
2021-09-10 13:30:00,34.08,34.1,34.08,34.09,79490.0,34.08,34.1,34.08,34.09,79490.0
2021-09-10 13:40:00,34.09,34.09,34.06,34.07,80573.0,34.09,34.09,34.06,34.07,80573.0
2021-09-10 13:50:00,34.06,34.07,34.05,34.05,82974.0,34.06,34.07,34.05,34.05,82974.0
2021-09-10 14:00:00,34.06,34.07,34.04,34.05,277159.0,34.06,34.07,34.04,34.05,277159.0
2021-09-10 14:10:00,34.05,34.06,34.04,34.05,100526.0,34.05,34.06,34.04,34.05,100526.0
2021-09-10 14:20:00,34.05,34.06,34.04,34.05,215305.0,34.05,34.06,34.04,34.05,215305.0
2021-09-10 14:30:00,34.05,34.08,34.04,34.08,202293.0,34.05,34.08,34.04,34.08,202293.0
2021-09-10 14:40:00,34.08,34.1,34.07,34.09,154833.0,34.08,34.1,34.07,34.09,154833.0
2021-09-10 14:50:00,34.09,34.09,34.08,34.08,50208.0,34.09,34.09,34.08,34.08,50208.0
2021-09-10 15:00:00,34.08,34.09,34.06,34.06,132887.0,34.08,34.09,34.06,34.06,132887.0
2021-09-10 15:10:00,34.07,34.07,34.05,34.07,165489.0,34.07,34.07,34.05,34.07,165489.0
2021-09-10 15:20:00,34.07,34.07,34.04,34.05,71382.0,34.07,34.07,34.04,34.05,71382.0
2021-09-10 15:30:00,34.05,34.05,34.04,34.05,44659.0,34.05,34.05,34.04,34.05,44659.0
2021-09-10 15:40:00,34.05,34.06,34.04,34.05,222313.0,34.05,34.06,34.04,34.05,222313.0
2021-09-10 15:50:00,34.05,34.05,34.01,34.03,329819.0,34.05,34.05,34.01,34.03,329819.0
2021-09-13 09:30:00,34.09,34.12,34.07,34.09,161745.0,34.09,34.12,34.07,34.09,161745.0
2021-09-13 09:40:00,34.09,34.12,34.07,34.08,187558.0,34.09,34.12,34.07,34.08,187558.0
2021-09-13 09:50:00,34.08,34.16,34.07,34.15,361410.0,34.08,34.16,34.07,34.15,361410.0
2021-09-13 10:00:00,34.16,34.2,34.13,34.19,508709.0,34.16,34.2,34.13,34.19,508709.0
2021-09-13 10:10:00,34.2,34.23,34.18,34.2,223863.0,34.2,34.23,34.18,34.2,223863.0
2021-09-13 10:20:00,34.2,34.23,34.19,34.19,130109.0,34.2,34.23,34.19,34.19,130109.0
2021-09-13 10:30:00,34.2,34.22,34.19,34.2,156467.0,34.2,34.22,34.19,34.2,156467.0
2021-09-13 10:40:00,34.2,34.21,34.16,34.17,99454.0,34.2,34.21,34.16,34.17,99454.0
2021-09-13 10:50:00,34.18,34.19,34.17,34.19,190687.0,34.18,34.19,34.17,34.19,190687.0
2021-09-13 11:00:00,34.19,34.19,34.16,34.18,71688.0,34.19,34.19,34.16,34.18,71688.0
2021-09-13 11:10:00,34.17,34.19,34.17,34.19,91610.0,34.17,34.19,34.17,34.19,91610.0
2021-09-13 11:20:00,34.19,34.19,34.15,34.15,68392.0,34.19,34.19,34.15,34.15,68392.0
2021-09-13 11:30:00,34.16,34.17,34.15,34.16,32222.0,34.16,34.17,34.15,34.16,32222.0
2021-09-13 11:40:00,34.16,34.19,34.16,34.19,120123.0,34.16,34.19,34.16,34.19,120123.0
2021-09-13 11:50:00,34.19,34.19,34.17,34.18,122903.0,34.19,34.19,34.17,34.18,122903.0
2021-09-13 12:00:00,34.18,34.18,34.14,34.14,216555.0,34.18,34.18,34.14,34.14,216555.0
2021-09-13 12:10:00,34.13,34.15,34.13,34.14,190240.0,34.13,34.15,34.13,34.14,190240.0
2021-09-13 12:20:00,34.13,34.15,34.13,34.15,139130.0,34.13,34.15,34.13,34.15,139130.0
2021-09-13 12:30:00,34.14,34.16,34.14,34.14,116257.0,34.14,34.16,34.14,34.14,116257.0
2021-09-13 12:40:00,34.15,34.15,34.13,34.14,32519.0,34.15,34.15,34.13,34.14,32519.0
2021-09-13 12:50:00,34.14,34.15,34.13,34.15,22095.0,34.14,34.15,34.13,34.15,22095.0
2021-09-13 13:00:00,34.15,34.15,34.12,34.13,30187.0,34.15,34.15,34.12,34.13,30187.0
2021-09-13 13:10:00,34.13,34.14,34.12,34.14,87763.0,34.13,34.14,34.12,34.14,87763.0
2021-09-13 13:20:00,34.14,34.14,34.12,34.12,41518.0,34.14,34.14,34.12,34.12,41518.0
2021-09-13 13:30:00,34.12,34.13,34.11,34.11,122232.0,34.12,34.13,34.11,34.11,122232.0
2021-09-13 13:40:00,34.11,34.12,34.1,34.11,78446.0,34.11,34.12,34.1,34.11,78446.0
2021-09-13 13:50:00,34.11,34.12,34.09,34.11,146155.0,34.11,34.12,34.09,34.11,146155.0
2021-09-13 14:00:00,34.11,34.12,34.1,34.12,54036.0,34.11,34.12,34.1,34.12,54036.0
2021-09-13 14:10:00,34.12,34.13,34.11,34.13,66599.0,34.12,34.13,34.11,34.13,66599.0
2021-09-13 14:20:00,34.13,34.13,34.11,34.12,84746.0,34.13,34.13,34.11,34.12,84746.0
2021-09-13 14:30:00,34.12,34.13,34.11,34.12,152467.0,34.12,34.13,34.11,34.12,152467.0
2021-09-13 14:40:00,34.13,34.13,34.12,34.13,47757.0,34.13,34.13,34.12,34.13,47757.0
2021-09-13 14:50:00,34.12,34.14,34.12,34.12,362176.0,34.12,34.14,34.12,34.12,362176.0
2021-09-13 15:00:00,34.13,34.13,34.12,34.12,88963.0,34.13,34.13,34.12,34.12,88963.0
2021-09-13 15:10:00,34.13,34.15,34.13,34.14,275225.0,34.13,34.15,34.13,34.14,275225.0
2021-09-13 15:20:00,34.14,34.15,34.13,34.14,286482.0,34.14,34.15,34.13,34.14,286482.0
2021-09-13 15:30:00,34.14,34.14,34.13,34.14,24883.0,34.14,34.14,34.13,34.14,24883.0
2021-09-13 15:40:00,34.14,34.14,34.12,34.13,202971.0,34.14,34.14,34.12,34.13,202971.0
2021-09-13 15:50:00,34.13,34.14,34.12,34.13,144058.0,34.13,34.14,34.12,34.13,144058.0
2021-09-14 09:30:00,34.25,34.27,34.09,34.09,220901.0,34.25,34.27,34.09,34.09,220901.0
2021-09-14 09:40:00,34.11,34.14,34.08,34.12,244055.0,34.11,34.14,34.08,34.12,244055.0
2021-09-14 09:50:00,34.13,34.16,34.12,34.16,100420.0,34.13,34.16,34.12,34.16,100420.0
2021-09-14 10:00:00,34.15,34.16,34.11,34.14,74777.0,34.15,34.16,34.11,34.14,74777.0
2021-09-14 10:10:00,34.15,34.25,34.14,34.2,590751.0,34.15,34.25,34.14,34.2,590751.0
2021-09-14 10:20:00,34.22,34.26,34.21,34.25,72160.0,34.22,34.26,34.21,34.25,72160.0
2021-09-14 10:30:00,34.25,34.36,34.23,34.32,819064.0,34.25,34.36,34.23,34.32,819064.0
2021-09-14 10:40:00,34.33,34.41,34.33,34.37,610078.0,34.33,34.41,34.33,34.37,610078.0
2021-09-14 10:50:00,34.38,34.4,34.34,34.34,417640.0,34.38,34.4,34.34,34.34,417640.0
2021-09-14 11:00:00,34.35,34.4,34.34,34.39,311665.0,34.35,34.4,34.34,34.39,311665.0
2021-09-14 11:10:00,34.38,34.43,34.38,34.42,163693.0,34.38,34.43,34.38,34.42,163693.0
2021-09-14 11:20:00,34.43,34.43,34.37,34.38,116179.0,34.43,34.43,34.37,34.38,116179.0
2021-09-14 11:30:00,34.38,34.39,34.36,34.37,162255.0,34.38,34.39,34.36,34.37,162255.0
2021-09-14 11:40:00,34.38,34.39,34.35,34.38,79731.0,34.38,34.39,34.35,34.38,79731.0
2021-09-14 11:50:00,34.38,34.39,34.37,34.38,23951.0,34.38,34.39,34.37,34.38,23951.0
2021-09-14 12:00:00,34.37,34.39,34.35,34.36,24009.0,34.37,34.39,34.35,34.36,24009.0
2021-09-14 12:10:00,34.35,34.36,34.33,34.34,138005.0,34.35,34.36,34.33,34.34,138005.0
2021-09-14 12:20:00,34.34,34.35,34.33,34.33,106409.0,34.34,34.35,34.33,34.33,106409.0
2021-09-14 12:30:00,34.34,34.35,34.33,34.34,200260.0,34.34,34.35,34.33,34.34,200260.0
2021-09-14 12:40:00,34.34,34.36,34.33,34.34,74449.0,34.34,34.36,34.33,34.34,74449.0
2021-09-14 12:50:00,34.33,34.34,34.32,34.34,63081.0,34.33,34.34,34.32,34.34,63081.0
2021-09-14 13:00:00,34.33,34.34,34.33,34.33,32019.0,34.33,34.34,34.33,34.33,32019.0
2021-09-14 13:10:00,34.33,34.35,34.32,34.34,119138.0,34.33,34.35,34.32,34.34,119138.0
2021-09-14 13:20:00,34.34,34.36,34.34,34.36,85174.0,34.34,34.36,34.34,34.36,85174.0
2021-09-14 13:30:00,34.37,34.37,34.34,34.34,155706.0,34.37,34.37,34.34,34.34,155706.0
2021-09-14 13:40:00,34.34,34.36,34.33,34.36,230846.0,34.34,34.36,34.33,34.36,230846.0
2021-09-14 13:50:00,34.36,34.38,34.35,34.37,101099.0,34.36,34.38,34.35,34.37,101099.0
2021-09-14 14:00:00,34.38,34.39,34.37,34.38,97433.0,34.38,34.39,34.37,34.38,97433.0
2021-09-14 14:10:00,34.39,34.39,34.38,34.38,52889.0,34.39,34.39,34.38,34.38,52889.0
2021-09-14 14:20:00,34.38,34.39,34.36,34.37,63708.0,34.38,34.39,34.36,34.37,63708.0
2021-09-14 14:30:00,34.37,34.37,34.32,34.33,392174.0,34.37,34.37,34.32,34.33,392174.0
2021-09-14 14:40:00,34.33,34.34,34.32,34.32,130328.0,34.33,34.34,34.32,34.32,130328.0
2021-09-14 14:50:00,34.33,34.34,34.31,34.32,350472.0,34.33,34.34,34.31,34.32,350472.0
2021-09-14 15:00:00,34.32,34.33,34.31,34.33,119093.0,34.32,34.33,34.31,34.33,119093.0
2021-09-14 15:10:00,34.32,34.34,34.32,34.33,155223.0,34.32,34.34,34.32,34.33,155223.0
2021-09-14 15:20:00,34.33,34.33,34.31,34.32,141464.0,34.33,34.33,34.31,34.32,141464.0
2021-09-14 15:30:00,34.32,34.34,34.32,34.34,205709.0,34.32,34.34,34.32,34.34,205709.0
2021-09-14 15:40:00,34.34,34.35,34.33,34.35,50485.0,34.34,34.35,34.33,34.35,50485.0
2021-09-14 15:50:00,34.34,34.37,34.34,34.36,149958.0,34.34,34.37,34.34,34.36,149958.0
2021-09-15 09:30:00,34.23,34.25,34.19,34.22,198209.0,34.23,34.25,34.19,34.22,198209.0
2021-09-15 09:40:00,34.22,34.26,34.18,34.21,198424.0,34.22,34.26,34.18,34.21,198424.0
2021-09-15 09:50:00,34.21,34.22,34.17,34.2,173956.0,34.21,34.22,34.17,34.2,173956.0
2021-09-15 10:00:00,34.2,34.23,34.14,34.16,481376.0,34.2,34.23,34.14,34.16,481376.0
2021-09-15 10:10:00,34.16,34.22,34.14,34.2,122431.0,34.16,34.22,34.14,34.2,122431.0
2021-09-15 10:20:00,34.2,34.22,34.17,34.17,47409.0,34.2,34.22,34.17,34.17,47409.0
2021-09-15 10:30:00,34.16,34.18,34.13,34.17,72250.0,34.16,34.18,34.13,34.17,72250.0
2021-09-15 10:40:00,34.18,34.19,34.14,34.15,147470.0,34.18,34.19,34.14,34.15,147470.0
2021-09-15 10:50:00,34.14,34.16,34.1,34.15,490054.0,34.14,34.16,34.1,34.15,490054.0
2021-09-15 11:00:00,34.15,34.16,34.13,34.15,98058.0,34.15,34.16,34.13,34.15,98058.0
2021-09-15 11:10:00,34.14,34.16,34.11,34.14,111807.0,34.14,34.16,34.11,34.14,111807.0
2021-09-15 11:20:00,34.14,34.14,34.1,34.12,285670.0,34.14,34.14,34.1,34.12,285670.0
2021-09-15 11:30:00,34.12,34.16,34.09,34.15,170004.0,34.12,34.16,34.09,34.15,170004.0
2021-09-15 11:40:00,34.15,34.16,34.14,34.15,141272.0,34.15,34.16,34.14,34.15,141272.0
2021-09-15 11:50:00,34.15,34.16,34.13,34.15,48931.0,34.15,34.16,34.13,34.15,48931.0
2021-09-15 12:00:00,34.15,34.15,34.13,34.14,431495.0,34.15,34.15,34.13,34.14,431495.0
2021-09-15 12:10:00,34.13,34.14,34.13,34.14,237984.0,34.13,34.14,34.13,34.14,237984.0
2021-09-15 12:20:00,34.13,34.14,34.11,34.13,471261.0,34.13,34.14,34.11,34.13,471261.0
2021-09-15 12:30:00,34.13,34.13,34.1,34.1,225838.0,34.13,34.13,34.1,34.1,225838.0
2021-09-15 12:40:00,34.1,34.13,34.1,34.13,118336.0,34.1,34.13,34.1,34.13,118336.0
2021-09-15 12:50:00,34.12,34.13,34.11,34.13,81963.0,34.12,34.13,34.11,34.13,81963.0
2021-09-15 13:00:00,34.13,34.14,34.12,34.13,23684.0,34.13,34.14,34.12,34.13,23684.0
2021-09-15 13:10:00,34.13,34.14,34.12,34.14,36944.0,34.13,34.14,34.12,34.14,36944.0
2021-09-15 13:20:00,34.13,34.14,34.13,34.14,16520.0,34.13,34.14,34.13,34.14,16520.0
2021-09-15 13:30:00,34.14,34.15,34.13,34.14,73992.0,34.14,34.15,34.13,34.14,73992.0
2021-09-15 13:40:00,34.13,34.15,34.13,34.13,132209.0,34.13,34.15,34.13,34.13,132209.0
2021-09-15 13:50:00,34.13,34.14,34.11,34.12,71141.0,34.13,34.14,34.11,34.12,71141.0
2021-09-15 14:00:00,34.12,34.12,34.11,34.11,119462.0,34.12,34.12,34.11,34.11,119462.0
2021-09-15 14:10:00,34.12,34.12,34.1,34.11,67979.0,34.12,34.12,34.1,34.11,67979.0
2021-09-15 14:20:00,34.1,34.11,34.08,34.08,264239.0,34.1,34.11,34.08,34.08,264239.0
2021-09-15 14:30:00,34.09,34.13,34.08,34.13,330499.0,34.09,34.13,34.08,34.13,330499.0
2021-09-15 14:40:00,34.13,34.14,34.12,34.13,93870.0,34.13,34.14,34.12,34.13,93870.0
2021-09-15 14:50:00,34.14,34.14,34.12,34.13,169965.0,34.14,34.14,34.12,34.13,169965.0
2021-09-15 15:00:00,34.13,34.14,34.1,34.11,84859.0,34.13,34.14,34.1,34.11,84859.0
2021-09-15 15:10:00,34.11,34.13,34.1,34.13,117536.0,34.11,34.13,34.1,34.13,117536.0
2021-09-15 15:20:00,34.12,34.14,34.11,34.13,38658.0,34.12,34.14,34.11,34.13,38658.0
2021-09-15 15:30:00,34.14,34.14,34.12,34.13,128520.0,34.14,34.14,34.12,34.13,128520.0
2021-09-15 15:40:00,34.14,34.15,34.13,34.15,36105.0,34.14,34.15,34.13,34.15,36105.0
2021-09-15 15:50:00,34.15,34.16,34.14,34.15,83701.0,34.15,34.16,34.14,34.15,83701.0
2021-09-16 09:30:00,33.46,33.46,33.33,33.37,1065360.0,33.46,33.46,33.33,33.37,1065360.0
2021-09-16 09:40:00,33.37,33.4,33.28,33.28,545072.0,33.37,33.4,33.28,33.28,545072.0
2021-09-16 09:50:00,33.28,33.37,33.22,33.37,971635.0,33.28,33.37,33.22,33.37,971635.0
2021-09-16 10:00:00,33.36,33.4,33.29,33.4,1033454.0,33.36,33.4,33.29,33.4,1033454.0
2021-09-16 10:10:00,33.39,33.42,33.36,33.36,377110.0,33.39,33.42,33.36,33.36,377110.0
2021-09-16 10:20:00,33.36,33.4,33.31,33.39,92258.0,33.36,33.4,33.31,33.39,92258.0
2021-09-16 10:30:00,33.39,33.4,33.35,33.36,70823.0,33.39,33.4,33.35,33.36,70823.0
2021-09-16 10:40:00,33.37,33.37,33.33,33.34,49197.0,33.37,33.37,33.33,33.34,49197.0
2021-09-16 10:50:00,33.34,33.39,33.33,33.39,153130.0,33.34,33.39,33.33,33.39,153130.0
2021-09-16 11:00:00,33.39,33.46,33.38,33.46,197425.0,33.39,33.46,33.38,33.46,197425.0
2021-09-16 11:10:00,33.46,33.47,33.41,33.43,129987.0,33.46,33.47,33.41,33.43,129987.0
2021-09-16 11:20:00,33.43,33.43,33.4,33.41,37293.0,33.43,33.43,33.4,33.41,37293.0
2021-09-16 11:30:00,33.4,33.41,33.35,33.39,60357.0,33.4,33.41,33.35,33.39,60357.0
2021-09-16 11:40:00,33.39,33.4,33.37,33.39,49661.0,33.39,33.4,33.37,33.39,49661.0
2021-09-16 11:50:00,33.38,33.41,33.37,33.4,71244.0,33.38,33.41,33.37,33.4,71244.0
2021-09-16 12:00:00,33.41,33.41,33.37,33.39,72742.0,33.41,33.41,33.37,33.39,72742.0
2021-09-16 12:10:00,33.38,33.41,33.38,33.38,106495.0,33.38,33.41,33.38,33.38,106495.0
2021-09-16 12:20:00,33.39,33.39,33.37,33.38,51906.0,33.39,33.39,33.37,33.38,51906.0
2021-09-16 12:30:00,33.39,33.41,33.39,33.4,80524.0,33.39,33.41,33.39,33.4,80524.0
2021-09-16 12:40:00,33.4,33.41,33.38,33.4,25598.0,33.4,33.41,33.38,33.4,25598.0
2021-09-16 12:50:00,33.4,33.41,33.38,33.41,44344.0,33.4,33.41,33.38,33.41,44344.0
2021-09-16 13:00:00,33.4,33.42,33.39,33.4,99883.0,33.4,33.42,33.39,33.4,99883.0
2021-09-16 13:10:00,33.4,33.42,33.4,33.41,79809.0,33.4,33.42,33.4,33.41,79809.0
2021-09-16 13:20:00,33.41,33.44,33.41,33.42,67814.0,33.41,33.44,33.41,33.42,67814.0
2021-09-16 13:30:00,33.43,33.45,33.42,33.43,145016.0,33.43,33.45,33.42,33.43,145016.0
2021-09-16 13:40:00,33.43,33.44,33.42,33.43,169577.0,33.43,33.44,33.42,33.43,169577.0
2021-09-16 13:50:00,33.43,33.44,33.41,33.43,125749.0,33.43,33.44,33.41,33.43,125749.0
2021-09-16 14:00:00,33.42,33.44,33.42,33.43,38234.0,33.42,33.44,33.42,33.43,38234.0
2021-09-16 14:10:00,33.43,33.44,33.41,33.41,21036.0,33.43,33.44,33.41,33.41,21036.0
2021-09-16 14:20:00,33.42,33.42,33.41,33.41,42598.0,33.42,33.42,33.41,33.41,42598.0
2021-09-16 14:30:00,33.42,33.42,33.41,33.41,18902.0,33.42,33.42,33.41,33.41,18902.0
2021-09-16 14:40:00,33.42,33.42,33.39,33.4,302570.0,33.42,33.42,33.39,33.4,302570.0
2021-09-16 14:50:00,33.4,33.4,33.37,33.38,329135.0,33.4,33.4,33.37,33.38,329135.0
2021-09-16 15:00:00,33.39,33.42,33.37,33.4,842425.0,33.39,33.42,33.37,33.4,842425.0
2021-09-16 15:10:00,33.39,33.41,33.38,33.4,253808.0,33.39,33.41,33.38,33.4,253808.0
2021-09-16 15:20:00,33.4,33.41,33.4,33.41,34909.0,33.4,33.41,33.4,33.41,34909.0
2021-09-16 15:30:00,33.4,33.41,33.39,33.4,55202.0,33.4,33.41,33.39,33.4,55202.0
2021-09-16 15:40:00,33.4,33.41,33.39,33.39,196731.0,33.4,33.41,33.39,33.39,196731.0
2021-09-16 15:50:00,33.39,33.41,33.38,33.39,267806.0,33.39,33.41,33.38,33.39,267806.0
2021-09-17 09:30:00,33.34,33.39,33.3,33.35,431660.0,33.34,33.39,33.3,33.35,431660.0
2021-09-17 09:40:00,33.34,33.39,33.28,33.36,315496.0,33.34,33.39,33.28,33.36,315496.0
2021-09-17 09:50:00,33.34,33.37,33.28,33.31,521685.0,33.34,33.37,33.28,33.31,521685.0
2021-09-17 10:00:00,33.3,33.44,33.3,33.35,1125354.0,33.3,33.44,33.3,33.35,1125354.0
2021-09-17 10:10:00,33.36,33.36,33.26,33.28,524455.0,33.36,33.36,33.26,33.28,524455.0
2021-09-17 10:20:00,33.28,33.36,33.28,33.32,154943.0,33.28,33.36,33.28,33.32,154943.0
2021-09-17 10:30:00,33.31,33.35,33.29,33.33,75829.0,33.31,33.35,33.29,33.33,75829.0
2021-09-17 10:40:00,33.33,33.34,33.27,33.29,31620.0,33.33,33.34,33.27,33.29,31620.0
2021-09-17 10:50:00,33.3,33.36,33.28,33.33,226385.0,33.3,33.36,33.28,33.33,226385.0
2021-09-17 11:00:00,33.34,33.35,33.32,33.33,160619.0,33.34,33.35,33.32,33.33,160619.0
2021-09-17 11:10:00,33.33,33.39,33.32,33.38,224188.0,33.33,33.39,33.32,33.38,224188.0
2021-09-17 11:20:00,33.39,33.41,33.36,33.36,163180.0,33.39,33.41,33.36,33.36,163180.0
2021-09-17 11:30:00,33.36,33.4,33.36,33.4,76645.0,33.36,33.4,33.36,33.4,76645.0
2021-09-17 11:40:00,33.39,33.42,33.39,33.4,106486.0,33.39,33.42,33.39,33.4,106486.0
2021-09-17 11:50:00,33.39,33.4,33.36,33.36,83165.0,33.39,33.4,33.36,33.36,83165.0
2021-09-17 12:00:00,33.36,33.36,33.32,33.35,315206.0,33.36,33.36,33.32,33.35,315206.0
2021-09-17 12:10:00,33.34,33.38,33.34,33.37,96086.0,33.34,33.38,33.34,33.37,96086.0
2021-09-17 12:20:00,33.38,33.39,33.37,33.38,59826.0,33.38,33.39,33.37,33.38,59826.0
2021-09-17 12:30:00,33.38,33.4,33.36,33.37,154729.0,33.38,33.4,33.36,33.37,154729.0
2021-09-17 12:40:00,33.37,33.37,33.35,33.35,137045.0,33.37,33.37,33.35,33.35,137045.0
2021-09-17 12:50:00,33.36,33.37,33.33,33.34,227487.0,33.36,33.37,33.33,33.34,227487.0
2021-09-17 13:00:00,33.34,33.36,33.33,33.36,182886.0,33.34,33.36,33.33,33.36,182886.0
2021-09-17 13:10:00,33.36,33.36,33.34,33.36,85222.0,33.36,33.36,33.34,33.36,85222.0
2021-09-17 13:20:00,33.36,33.36,33.32,33.33,95770.0,33.36,33.36,33.32,33.33,95770.0
2021-09-17 13:30:00,33.33,33.35,33.32,33.33,20278.0,33.33,33.35,33.32,33.33,20278.0
2021-09-17 13:40:00,33.33,33.33,33.31,33.33,35587.0,33.33,33.33,33.31,33.33,35587.0
2021-09-17 13:50:00,33.33,33.33,33.32,33.33,21737.0,33.33,33.33,33.32,33.33,21737.0
2021-09-17 14:00:00,33.32,33.33,33.32,33.33,34702.0,33.32,33.33,33.32,33.33,34702.0
2021-09-17 14:10:00,33.33,33.34,33.31,33.32,182648.0,33.33,33.34,33.31,33.32,182648.0
2021-09-17 14:20:00,33.33,33.35,33.32,33.34,62428.0,33.33,33.35,33.32,33.34,62428.0
2021-09-17 14:30:00,33.35,33.36,33.34,33.36,46255.0,33.35,33.36,33.34,33.36,46255.0
2021-09-17 14:40:00,33.36,33.37,33.35,33.37,191398.0,33.36,33.37,33.35,33.37,191398.0
2021-09-17 14:50:00,33.36,33.38,33.36,33.36,130216.0,33.36,33.38,33.36,33.36,130216.0
2021-09-17 15:00:00,33.37,33.39,33.35,33.38,180417.0,33.37,33.39,33.35,33.38,180417.0
2021-09-17 15:10:00,33.39,33.39,33.38,33.38,54990.0,33.39,33.39,33.38,33.38,54990.0
2021-09-17 15:20:00,33.38,33.39,33.35,33.36,233941.0,33.38,33.39,33.35,33.36,233941.0
2021-09-17 15:30:00,33.36,33.37,33.33,33.34,118767.0,33.36,33.37,33.33,33.34,118767.0
2021-09-17 15:40:00,33.33,33.37,33.33,33.37,469191.0,33.33,33.37,33.33,33.37,469191.0
2021-09-17 15:50:00,33.37,33.37,33.33,33.33,267339.0,33.37,33.37,33.33,33.33,267339.0
2021-09-20 09:30:00,33.43,33.47,33.39,33.46,685556.0,33.43,33.47,33.39,33.46,685556.0
2021-09-20 09:40:00,33.46,33.47,33.41,33.44,280123.0,33.46,33.47,33.41,33.44,280123.0
2021-09-20 09:50:00,33.44,33.49,33.43,33.46,133217.0,33.44,33.49,33.43,33.46,133217.0
2021-09-20 10:00:00,33.47,33.49,33.43,33.48,455315.0,33.47,33.49,33.43,33.48,455315.0
2021-09-20 10:10:00,33.48,33.51,33.46,33.51,136593.0,33.48,33.51,33.46,33.51,136593.0
2021-09-20 10:20:00,33.5,33.61,33.5,33.56,349648.0,33.5,33.61,33.5,33.56,349648.0
2021-09-20 10:30:00,33.56,33.61,33.53,33.59,197167.0,33.56,33.61,33.53,33.59,197167.0
2021-09-20 10:40:00,33.59,33.63,33.57,33.61,78634.0,33.59,33.63,33.57,33.61,78634.0
2021-09-20 10:50:00,33.61,33.64,33.58,33.59,675283.0,33.61,33.64,33.58,33.59,675283.0
2021-09-20 11:00:00,33.6,33.63,33.59,33.59,121960.0,33.6,33.63,33.59,33.59,121960.0
2021-09-20 11:10:00,33.6,33.62,33.58,33.58,114272.0,33.6,33.62,33.58,33.58,114272.0
2021-09-20 11:20:00,33.57,33.59,33.56,33.58,106806.0,33.57,33.59,33.56,33.58,106806.0
2021-09-20 11:30:00,33.58,33.58,33.54,33.55,380959.0,33.58,33.58,33.54,33.55,380959.0
2021-09-20 11:40:00,33.55,33.56,33.51,33.52,180106.0,33.55,33.56,33.51,33.52,180106.0
2021-09-20 11:50:00,33.52,33.54,33.51,33.54,149280.0,33.52,33.54,33.51,33.54,149280.0
2021-09-20 12:00:00,33.54,33.55,33.48,33.49,99596.0,33.54,33.55,33.48,33.49,99596.0
2021-09-20 12:10:00,33.49,33.53,33.48,33.5,185310.0,33.49,33.53,33.48,33.5,185310.0
2021-09-20 12:20:00,33.5,33.52,33.49,33.51,90121.0,33.5,33.52,33.49,33.51,90121.0
2021-09-20 12:30:00,33.5,33.53,33.49,33.53,180051.0,33.5,33.53,33.49,33.53,180051.0
2021-09-20 12:40:00,33.53,33.54,33.52,33.54,62863.0,33.53,33.54,33.52,33.54,62863.0
2021-09-20 12:50:00,33.53,33.54,33.52,33.53,39519.0,33.53,33.54,33.52,33.53,39519.0
2021-09-20 13:00:00,33.53,33.56,33.53,33.55,42592.0,33.53,33.56,33.53,33.55,42592.0
2021-09-20 13:10:00,33.55,33.56,33.52,33.53,78062.0,33.55,33.56,33.52,33.53,78062.0
2021-09-20 13:20:00,33.53,33.57,33.53,33.56,34696.0,33.53,33.57,33.53,33.56,34696.0
2021-09-20 13:30:00,33.56,33.58,33.56,33.56,65354.0,33.56,33.58,33.56,33.56,65354.0
2021-09-20 13:40:00,33.56,33.57,33.56,33.57,25087.0,33.56,33.57,33.56,33.57,25087.0
2021-09-20 13:50:00,33.57,33.57,33.55,33.55,53328.0,33.57,33.57,33.55,33.55,53328.0
2021-09-20 14:00:00,33.55,33.56,33.53,33.54,69236.0,33.55,33.56,33.53,33.54,69236.0
2021-09-20 14:10:00,33.54,33.54,33.52,33.52,40637.0,33.54,33.54,33.52,33.52,40637.0
2021-09-20 14:20:00,33.53,33.53,33.51,33.52,83539.0,33.53,33.53,33.51,33.52,83539.0
2021-09-20 14:30:00,33.53,33.55,33.52,33.54,73620.0,33.53,33.55,33.52,33.54,73620.0
2021-09-20 14:40:00,33.55,33.55,33.54,33.55,27708.0,33.55,33.55,33.54,33.55,27708.0
2021-09-20 14:50:00,33.54,33.55,33.53,33.54,99573.0,33.54,33.55,33.53,33.54,99573.0
2021-09-20 15:00:00,33.53,33.56,33.53,33.55,75597.0,33.53,33.56,33.53,33.55,75597.0
2021-09-20 15:10:00,33.55,33.55,33.53,33.53,62540.0,33.55,33.55,33.53,33.53,62540.0
2021-09-20 15:20:00,33.53,33.55,33.53,33.54,52671.0,33.53,33.55,33.53,33.54,52671.0
2021-09-20 15:30:00,33.55,33.55,33.53,33.54,114180.0,33.55,33.55,33.53,33.54,114180.0
2021-09-20 15:40:00,33.54,33.57,33.53,33.57,84160.0,33.54,33.57,33.53,33.57,84160.0
2021-09-20 15:50:00,33.57,33.6,33.56,33.57,265297.0,33.57,33.6,33.56,33.57,265297.0
2021-09-21 09:30:00,33.74,33.76,33.68,33.72,537109.0,33.74,33.76,33.68,33.72,537109.0
2021-09-21 09:40:00,33.73,33.77,33.72,33.73,122779.0,33.73,33.77,33.72,33.73,122779.0
2021-09-21 09:50:00,33.73,33.79,33.71,33.75,865706.0,33.73,33.79,33.71,33.75,865706.0
2021-09-21 10:00:00,33.76,33.79,33.72,33.74,311542.0,33.76,33.79,33.72,33.74,311542.0
2021-09-21 10:10:00,33.73,33.77,33.72,33.75,216048.0,33.73,33.77,33.72,33.75,216048.0
2021-09-21 10:20:00,33.76,33.81,33.76,33.78,154318.0,33.76,33.81,33.76,33.78,154318.0
2021-09-21 10:30:00,33.78,33.82,33.77,33.82,144273.0,33.78,33.82,33.77,33.82,144273.0
2021-09-21 10:40:00,33.83,33.85,33.82,33.84,129486.0,33.83,33.85,33.82,33.84,129486.0
2021-09-21 10:50:00,33.84,33.86,33.82,33.84,137817.0,33.84,33.86,33.82,33.84,137817.0
2021-09-21 11:00:00,33.84,33.86,33.82,33.86,195633.0,33.84,33.86,33.82,33.86,195633.0
2021-09-21 11:10:00,33.86,33.9,33.85,33.9,215479.0,33.86,33.9,33.85,33.9,215479.0
2021-09-21 11:20:00,33.9,33.91,33.88,33.89,357019.0,33.9,33.91,33.88,33.89,357019.0
2021-09-21 11:30:00,33.9,33.91,33.88,33.9,299230.0,33.9,33.91,33.88,33.9,299230.0
2021-09-21 11:40:00,33.9,33.91,33.84,33.85,180533.0,33.9,33.91,33.84,33.85,180533.0
2021-09-21 11:50:00,33.86,33.87,33.83,33.83,114064.0,33.86,33.87,33.83,33.83,114064.0
2021-09-21 12:00:00,33.84,33.84,33.79,33.8,384480.0,33.84,33.84,33.79,33.8,384480.0
2021-09-21 12:10:00,33.8,33.81,33.79,33.8,65524.0,33.8,33.81,33.79,33.8,65524.0
2021-09-21 12:20:00,33.8,33.82,33.79,33.79,71063.0,33.8,33.82,33.79,33.79,71063.0
2021-09-21 12:30:00,33.8,33.82,33.79,33.81,172917.0,33.8,33.82,33.79,33.81,172917.0
2021-09-21 12:40:00,33.81,33.83,33.8,33.81,52486.0,33.81,33.83,33.8,33.81,52486.0
2021-09-21 12:50:00,33.8,33.82,33.8,33.82,79706.0,33.8,33.82,33.8,33.82,79706.0
2021-09-21 13:00:00,33.82,33.82,33.8,33.81,186370.0,33.82,33.82,33.8,33.81,186370.0
2021-09-21 13:10:00,33.8,33.82,33.79,33.82,172020.0,33.8,33.82,33.79,33.82,172020.0
2021-09-21 13:20:00,33.82,33.84,33.81,33.84,64943.0,33.82,33.84,33.81,33.84,64943.0
2021-09-21 13:30:00,33.84,33.85,33.81,33.82,54060.0,33.84,33.85,33.81,33.82,54060.0
2021-09-21 13:40:00,33.82,33.82,33.8,33.81,42428.0,33.82,33.82,33.8,33.81,42428.0
2021-09-21 13:50:00,33.8,33.81,33.79,33.8,50294.0,33.8,33.81,33.79,33.8,50294.0
2021-09-21 14:00:00,33.8,33.81,33.79,33.8,157828.0,33.8,33.81,33.79,33.8,157828.0
2021-09-21 14:10:00,33.8,33.81,33.78,33.79,231195.0,33.8,33.81,33.78,33.79,231195.0
2021-09-21 14:20:00,33.79,33.8,33.78,33.79,196894.0,33.79,33.8,33.78,33.79,196894.0
2021-09-21 14:30:00,33.79,33.79,33.78,33.79,53090.0,33.79,33.79,33.78,33.79,53090.0
2021-09-21 14:40:00,33.79,33.8,33.78,33.8,144331.0,33.79,33.8,33.78,33.8,144331.0
2021-09-21 14:50:00,33.79,33.8,33.78,33.79,85372.0,33.79,33.8,33.78,33.79,85372.0
2021-09-21 15:00:00,33.79,33.8,33.78,33.8,206959.0,33.79,33.8,33.78,33.8,206959.0
2021-09-21 15:10:00,33.8,33.8,33.79,33.8,87646.0,33.8,33.8,33.79,33.8,87646.0
2021-09-21 15:20:00,33.79,33.8,33.78,33.78,63897.0,33.79,33.8,33.78,33.78,63897.0
2021-09-21 15:30:00,33.79,33.79,33.78,33.78,67611.0,33.79,33.79,33.78,33.78,67611.0
2021-09-21 15:40:00,33.79,33.79,33.77,33.78,70303.0,33.79,33.79,33.77,33.78,70303.0
2021-09-21 15:50:00,33.77,33.8,33.77,33.79,121745.0,33.77,33.8,33.77,33.79,121745.0
2021-09-22 09:30:00,33.76,33.81,33.75,33.8,179326.0,33.76,33.81,33.75,33.8,179326.0
2021-09-22 09:40:00,33.8,33.84,33.78,33.79,92684.0,33.8,33.84,33.78,33.79,92684.0
2021-09-22 09:50:00,33.79,33.79,33.75,33.77,65108.0,33.79,33.79,33.75,33.77,65108.0
2021-09-22 10:00:00,33.77,33.78,33.74,33.76,144543.0,33.77,33.78,33.74,33.76,144543.0
2021-09-22 10:10:00,33.76,33.8,33.75,33.8,394533.0,33.76,33.8,33.75,33.8,394533.0
2021-09-22 10:20:00,33.79,33.82,33.78,33.79,291251.0,33.79,33.82,33.78,33.79,291251.0
2021-09-22 10:30:00,33.8,33.84,33.79,33.83,111069.0,33.8,33.84,33.79,33.83,111069.0
2021-09-22 10:40:00,33.83,33.84,33.8,33.8,69856.0,33.83,33.84,33.8,33.8,69856.0
2021-09-22 10:50:00,33.8,33.81,33.77,33.77,80960.0,33.8,33.81,33.77,33.77,80960.0
2021-09-22 11:00:00,33.78,33.84,33.77,33.82,134346.0,33.78,33.84,33.77,33.82,134346.0
2021-09-22 11:10:00,33.83,33.83,33.81,33.82,61957.0,33.83,33.83,33.81,33.82,61957.0
2021-09-22 11:20:00,33.83,33.87,33.83,33.85,165311.0,33.83,33.87,33.83,33.85,165311.0
2021-09-22 11:30:00,33.84,33.85,33.82,33.84,76434.0,33.84,33.85,33.82,33.84,76434.0
2021-09-22 11:40:00,33.84,33.85,33.82,33.84,29600.0,33.84,33.85,33.82,33.84,29600.0
2021-09-22 11:50:00,33.84,33.86,33.83,33.84,99797.0,33.84,33.86,33.83,33.84,99797.0
2021-09-22 12:00:00,33.84,33.87,33.82,33.86,280655.0,33.84,33.87,33.82,33.86,280655.0
2021-09-22 12:10:00,33.85,33.86,33.84,33.84,126854.0,33.85,33.86,33.84,33.84,126854.0
2021-09-22 12:20:00,33.84,33.85,33.83,33.84,172377.0,33.84,33.85,33.83,33.84,172377.0
2021-09-22 12:30:00,33.84,33.86,33.84,33.84,259026.0,33.84,33.86,33.84,33.84,259026.0
2021-09-22 12:40:00,33.84,33.86,33.84,33.84,86511.0,33.84,33.86,33.84,33.84,86511.0
2021-09-22 12:50:00,33.84,33.85,33.83,33.84,207957.0,33.84,33.85,33.83,33.84,207957.0
2021-09-22 13:00:00,33.84,33.87,33.84,33.86,171148.0,33.84,33.87,33.84,33.86,171148.0
2021-09-22 13:10:00,33.86,33.86,33.83,33.84,252694.0,33.86,33.86,33.83,33.84,252694.0
2021-09-22 13:20:00,33.84,33.84,33.82,33.84,83948.0,33.84,33.84,33.82,33.84,83948.0
2021-09-22 13:30:00,33.84,33.85,33.81,33.82,104110.0,33.84,33.85,33.81,33.82,104110.0
2021-09-22 13:40:00,33.81,33.82,33.8,33.81,231654.0,33.81,33.82,33.8,33.81,231654.0
2021-09-22 13:50:00,33.8,33.82,33.79,33.81,424441.0,33.8,33.82,33.79,33.81,424441.0
2021-09-22 14:00:00,33.79,34.0,33.7,33.97,1551170.0,33.79,34.0,33.7,33.97,1551170.0
2021-09-22 14:10:00,33.97,34.02,33.94,33.95,621574.0,33.97,34.02,33.94,33.95,621574.0
2021-09-22 14:20:00,33.95,33.97,33.92,33.97,132970.0,33.95,33.97,33.92,33.97,132970.0
2021-09-22 14:30:00,33.97,34.01,33.78,33.8,1243641.0,33.97,34.01,33.78,33.8,1243641.0
2021-09-22 14:40:00,33.79,33.81,33.65,33.66,1498531.0,33.79,33.81,33.65,33.66,1498531.0
2021-09-22 14:50:00,33.65,33.71,33.61,33.63,437965.0,33.65,33.71,33.61,33.63,437965.0
2021-09-22 15:00:00,33.63,33.73,33.58,33.69,571835.0,33.63,33.73,33.58,33.69,571835.0
2021-09-22 15:10:00,33.69,33.76,33.65,33.76,625347.0,33.69,33.76,33.65,33.76,625347.0
2021-09-22 15:20:00,33.76,33.77,33.7,33.7,555553.0,33.76,33.77,33.7,33.7,555553.0
2021-09-22 15:30:00,33.7,33.71,33.64,33.66,333715.0,33.7,33.71,33.64,33.66,333715.0
2021-09-22 15:40:00,33.67,33.67,33.62,33.64,125539.0,33.67,33.67,33.62,33.64,125539.0
2021-09-22 15:50:00,33.64,33.68,33.62,33.66,431541.0,33.64,33.68,33.62,33.66,431541.0
2021-09-23 09:30:00,33.4,33.42,33.34,33.37,536417.0,33.4,33.42,33.34,33.37,536417.0
2021-09-23 09:40:00,33.37,33.39,33.33,33.33,147613.0,33.37,33.39,33.33,33.33,147613.0
2021-09-23 09:50:00,33.34,33.37,33.3,33.33,277259.0,33.34,33.37,33.3,33.33,277259.0
2021-09-23 10:00:00,33.33,33.4,33.3,33.4,247266.0,33.33,33.4,33.3,33.4,247266.0
2021-09-23 10:10:00,33.39,33.41,33.34,33.37,98662.0,33.39,33.41,33.34,33.37,98662.0
2021-09-23 10:20:00,33.38,33.41,33.37,33.39,205613.0,33.38,33.41,33.37,33.39,205613.0
2021-09-23 10:30:00,33.4,33.4,33.34,33.35,121544.0,33.4,33.4,33.34,33.35,121544.0
2021-09-23 10:40:00,33.35,33.35,33.3,33.33,173959.0,33.35,33.35,33.3,33.33,173959.0
2021-09-23 10:50:00,33.33,33.36,33.29,33.35,327744.0,33.33,33.36,33.29,33.35,327744.0
2021-09-23 11:00:00,33.35,33.35,33.28,33.3,119317.0,33.35,33.35,33.28,33.3,119317.0
2021-09-23 11:10:00,33.3,33.31,33.23,33.23,289077.0,33.3,33.31,33.23,33.23,289077.0
2021-09-23 11:20:00,33.24,33.3,33.23,33.28,532814.0,33.24,33.3,33.23,33.28,532814.0
2021-09-23 11:30:00,33.29,33.31,33.27,33.3,169149.0,33.29,33.31,33.27,33.3,169149.0
2021-09-23 11:40:00,33.3,33.33,33.28,33.32,34423.0,33.3,33.33,33.28,33.32,34423.0
2021-09-23 11:50:00,33.33,33.37,33.32,33.34,500950.0,33.33,33.37,33.32,33.34,500950.0
2021-09-23 12:00:00,33.34,33.35,33.31,33.34,74425.0,33.34,33.35,33.31,33.34,74425.0
2021-09-23 12:10:00,33.34,33.35,33.33,33.34,98109.0,33.34,33.35,33.33,33.34,98109.0
2021-09-23 12:20:00,33.34,33.35,33.32,33.32,60229.0,33.34,33.35,33.32,33.32,60229.0
2021-09-23 12:30:00,33.32,33.34,33.32,33.33,227090.0,33.32,33.34,33.32,33.33,227090.0
2021-09-23 12:40:00,33.32,33.32,33.3,33.32,211496.0,33.32,33.32,33.3,33.32,211496.0
2021-09-23 12:50:00,33.32,33.32,33.3,33.3,31617.0,33.32,33.32,33.3,33.3,31617.0
2021-09-23 13:00:00,33.3,33.33,33.3,33.33,20643.0,33.3,33.33,33.3,33.33,20643.0
2021-09-23 13:10:00,33.33,33.33,33.3,33.3,129409.0,33.33,33.33,33.3,33.3,129409.0
2021-09-23 13:20:00,33.3,33.32,33.3,33.3,41147.0,33.3,33.32,33.3,33.3,41147.0
2021-09-23 13:30:00,33.3,33.34,33.3,33.34,23966.0,33.3,33.34,33.3,33.34,23966.0
2021-09-23 13:40:00,33.34,33.35,33.33,33.34,93714.0,33.34,33.35,33.33,33.34,93714.0
2021-09-23 13:50:00,33.34,33.37,33.34,33.37,96091.0,33.34,33.37,33.34,33.37,96091.0
2021-09-23 14:00:00,33.36,33.37,33.34,33.34,87096.0,33.36,33.37,33.34,33.34,87096.0
2021-09-23 14:10:00,33.34,33.35,33.33,33.33,48349.0,33.34,33.35,33.33,33.33,48349.0
2021-09-23 14:20:00,33.34,33.34,33.31,33.32,126662.0,33.34,33.34,33.31,33.32,126662.0
2021-09-23 14:30:00,33.32,33.32,33.31,33.32,161960.0,33.32,33.32,33.31,33.32,161960.0
2021-09-23 14:40:00,33.32,33.32,33.31,33.32,125208.0,33.32,33.32,33.31,33.32,125208.0
2021-09-23 14:50:00,33.32,33.33,33.31,33.32,38884.0,33.32,33.33,33.31,33.32,38884.0
2021-09-23 15:00:00,33.32,33.32,33.29,33.3,1242255.0,33.32,33.32,33.29,33.3,1242255.0
2021-09-23 15:10:00,33.3,33.3,33.28,33.3,137508.0,33.3,33.3,33.28,33.3,137508.0
2021-09-23 15:20:00,33.3,33.31,33.29,33.3,98643.0,33.3,33.31,33.29,33.3,98643.0
2021-09-23 15:30:00,33.3,33.31,33.28,33.29,108432.0,33.3,33.31,33.28,33.29,108432.0
2021-09-23 15:40:00,33.28,33.29,33.26,33.26,215530.0,33.28,33.29,33.26,33.26,215530.0
2021-09-23 15:50:00,33.26,33.28,33.26,33.27,166540.0,33.26,33.28,33.26,33.27,166540.0
2021-09-24 09:30:00,33.18,33.21,33.16,33.16,1696640.0,33.18,33.21,33.16,33.16,1696640.0
2021-09-24 09:40:00,33.16,33.17,33.12,33.17,151812.0,33.16,33.17,33.12,33.17,151812.0
2021-09-24 09:50:00,33.17,33.2,33.16,33.17,208137.0,33.17,33.2,33.16,33.17,208137.0
2021-09-24 10:00:00,33.17,33.26,33.17,33.2,302167.0,33.17,33.26,33.17,33.2,302167.0
2021-09-24 10:10:00,33.19,33.23,33.19,33.2,156678.0,33.19,33.23,33.19,33.2,156678.0
2021-09-24 10:20:00,33.19,33.25,33.19,33.24,298733.0,33.19,33.25,33.19,33.24,298733.0
2021-09-24 10:30:00,33.24,33.28,33.24,33.27,363253.0,33.24,33.28,33.24,33.27,363253.0
2021-09-24 10:40:00,33.26,33.28,33.25,33.25,146732.0,33.26,33.28,33.25,33.25,146732.0
2021-09-24 10:50:00,33.24,33.29,33.24,33.29,56792.0,33.24,33.29,33.24,33.29,56792.0
2021-09-24 11:00:00,33.29,33.38,33.28,33.36,224341.0,33.29,33.38,33.28,33.36,224341.0
2021-09-24 11:10:00,33.35,33.37,33.34,33.34,225730.0,33.35,33.37,33.34,33.34,225730.0
2021-09-24 11:20:00,33.34,33.35,33.33,33.35,108751.0,33.34,33.35,33.33,33.35,108751.0
2021-09-24 11:30:00,33.35,33.36,33.33,33.35,60370.0,33.35,33.36,33.33,33.35,60370.0
2021-09-24 11:40:00,33.35,33.35,33.31,33.33,120777.0,33.35,33.35,33.31,33.33,120777.0
2021-09-24 11:50:00,33.33,33.36,33.33,33.35,65710.0,33.33,33.36,33.33,33.35,65710.0
2021-09-24 12:00:00,33.36,33.37,33.34,33.36,83248.0,33.36,33.37,33.34,33.36,83248.0
2021-09-24 12:10:00,33.37,33.38,33.35,33.37,104334.0,33.37,33.38,33.35,33.37,104334.0
2021-09-24 12:20:00,33.37,33.38,33.35,33.36,33089.0,33.37,33.38,33.35,33.36,33089.0
2021-09-24 12:30:00,33.35,33.36,33.34,33.34,123788.0,33.35,33.36,33.34,33.34,123788.0
2021-09-24 12:40:00,33.34,33.35,33.33,33.34,13154.0,33.34,33.35,33.33,33.34,13154.0
2021-09-24 12:50:00,33.34,33.34,33.32,33.33,24900.0,33.34,33.34,33.32,33.33,24900.0
2021-09-24 13:00:00,33.33,33.34,33.32,33.32,105230.0,33.33,33.34,33.32,33.32,105230.0
2021-09-24 13:10:00,33.33,33.33,33.31,33.33,62214.0,33.33,33.33,33.31,33.33,62214.0
2021-09-24 13:20:00,33.33,33.34,33.32,33.33,117225.0,33.33,33.34,33.32,33.33,117225.0
2021-09-24 13:30:00,33.34,33.34,33.31,33.33,16401.0,33.34,33.34,33.31,33.33,16401.0
2021-09-24 13:40:00,33.32,33.33,33.31,33.32,15877.0,33.32,33.33,33.31,33.32,15877.0
2021-09-24 13:50:00,33.32,33.32,33.3,33.31,32384.0,33.32,33.32,33.3,33.31,32384.0
2021-09-24 14:00:00,33.3,33.31,33.25,33.25,193041.0,33.3,33.31,33.25,33.25,193041.0
2021-09-24 14:10:00,33.25,33.27,33.24,33.25,670599.0,33.25,33.27,33.24,33.25,670599.0
2021-09-24 14:20:00,33.26,33.26,33.24,33.26,81089.0,33.26,33.26,33.24,33.26,81089.0
2021-09-24 14:30:00,33.25,33.26,33.24,33.26,163509.0,33.25,33.26,33.24,33.26,163509.0
2021-09-24 14:40:00,33.25,33.26,33.24,33.25,70842.0,33.25,33.26,33.24,33.25,70842.0
2021-09-24 14:50:00,33.25,33.25,33.24,33.25,94974.0,33.25,33.25,33.24,33.25,94974.0
2021-09-24 15:00:00,33.24,33.25,33.23,33.24,53517.0,33.24,33.25,33.23,33.24,53517.0
2021-09-24 15:10:00,33.25,33.25,33.23,33.25,42397.0,33.25,33.25,33.23,33.25,42397.0
2021-09-24 15:20:00,33.25,33.25,33.24,33.25,25128.0,33.25,33.25,33.24,33.25,25128.0
2021-09-24 15:30:00,33.25,33.27,33.24,33.27,121580.0,33.25,33.27,33.24,33.27,121580.0
2021-09-24 15:40:00,33.26,33.27,33.25,33.26,51345.0,33.26,33.27,33.25,33.26,51345.0
2021-09-24 15:50:00,33.26,33.26,33.24,33.24,130235.0,33.26,33.26,33.24,33.24,130235.0
2021-09-27 09:30:00,33.35,33.36,33.3,33.32,390022.0,33.35,33.36,33.3,33.32,390022.0
2021-09-27 09:40:00,33.32,33.4,33.31,33.4,187763.0,33.32,33.4,33.31,33.4,187763.0
2021-09-27 09:50:00,33.41,33.45,33.4,33.42,283454.0,33.41,33.45,33.4,33.42,283454.0
2021-09-27 10:00:00,33.43,33.44,33.38,33.38,345429.0,33.43,33.44,33.38,33.38,345429.0
2021-09-27 10:10:00,33.38,33.4,33.36,33.39,75838.0,33.38,33.4,33.36,33.39,75838.0
2021-09-27 10:20:00,33.4,33.4,33.36,33.37,106353.0,33.4,33.4,33.36,33.37,106353.0
2021-09-27 10:30:00,33.36,33.38,33.33,33.33,174408.0,33.36,33.38,33.33,33.33,174408.0
2021-09-27 10:40:00,33.34,33.35,33.3,33.31,206262.0,33.34,33.35,33.3,33.31,206262.0
2021-09-27 10:50:00,33.31,33.32,33.28,33.29,64276.0,33.31,33.32,33.28,33.29,64276.0
2021-09-27 11:00:00,33.29,33.33,33.28,33.29,52847.0,33.29,33.33,33.28,33.29,52847.0
2021-09-27 11:10:00,33.29,33.34,33.28,33.34,52670.0,33.29,33.34,33.28,33.34,52670.0
2021-09-27 11:20:00,33.34,33.37,33.33,33.36,158586.0,33.34,33.37,33.33,33.36,158586.0
2021-09-27 11:30:00,33.36,33.37,33.32,33.33,96531.0,33.36,33.37,33.32,33.33,96531.0
2021-09-27 11:40:00,33.33,33.36,33.33,33.34,74030.0,33.33,33.36,33.33,33.34,74030.0
2021-09-27 11:50:00,33.35,33.36,33.32,33.33,29397.0,33.35,33.36,33.32,33.33,29397.0
2021-09-27 12:00:00,33.33,33.36,33.32,33.35,106222.0,33.33,33.36,33.32,33.35,106222.0
2021-09-27 12:10:00,33.35,33.36,33.34,33.35,113704.0,33.35,33.36,33.34,33.35,113704.0
2021-09-27 12:20:00,33.34,33.38,33.34,33.37,37751.0,33.34,33.38,33.34,33.37,37751.0
2021-09-27 12:30:00,33.37,33.38,33.36,33.37,375035.0,33.37,33.38,33.36,33.37,375035.0
2021-09-27 12:40:00,33.37,33.38,33.36,33.36,25688.0,33.37,33.38,33.36,33.36,25688.0
2021-09-27 12:50:00,33.37,33.37,33.34,33.34,61041.0,33.37,33.37,33.34,33.34,61041.0
2021-09-27 13:00:00,33.35,33.36,33.33,33.35,154964.0,33.35,33.36,33.33,33.35,154964.0
2021-09-27 13:10:00,33.34,33.35,33.34,33.34,37366.0,33.34,33.35,33.34,33.34,37366.0
2021-09-27 13:20:00,33.34,33.35,33.33,33.34,23138.0,33.34,33.35,33.33,33.34,23138.0
2021-09-27 13:30:00,33.34,33.36,33.33,33.34,63494.0,33.34,33.36,33.33,33.34,63494.0
2021-09-27 13:40:00,33.34,33.35,33.33,33.34,35049.0,33.34,33.35,33.33,33.34,35049.0
2021-09-27 13:50:00,33.35,33.36,33.34,33.35,106907.0,33.35,33.36,33.34,33.35,106907.0
2021-09-27 14:00:00,33.34,33.35,33.33,33.34,144555.0,33.34,33.35,33.33,33.34,144555.0
2021-09-27 14:10:00,33.34,33.34,33.32,33.33,118993.0,33.34,33.34,33.32,33.33,118993.0
2021-09-27 14:20:00,33.33,33.33,33.32,33.33,54121.0,33.33,33.33,33.32,33.33,54121.0
2021-09-27 14:30:00,33.33,33.33,33.31,33.32,174643.0,33.33,33.33,33.31,33.32,174643.0
2021-09-27 14:40:00,33.32,33.33,33.31,33.33,188583.0,33.32,33.33,33.31,33.33,188583.0
2021-09-27 14:50:00,33.33,33.33,33.31,33.31,73828.0,33.33,33.33,33.31,33.31,73828.0
2021-09-27 15:00:00,33.32,33.32,33.31,33.32,22782.0,33.32,33.32,33.31,33.32,22782.0
2021-09-27 15:10:00,33.32,33.32,33.31,33.32,174561.0,33.32,33.32,33.31,33.32,174561.0
2021-09-27 15:20:00,33.32,33.32,33.31,33.32,200993.0,33.32,33.32,33.31,33.32,200993.0
2021-09-27 15:30:00,33.32,33.32,33.31,33.32,122526.0,33.32,33.32,33.31,33.32,122526.0
2021-09-27 15:40:00,33.32,33.32,33.31,33.32,113378.0,33.32,33.32,33.31,33.32,113378.0
2021-09-27 15:50:00,33.32,33.32,33.3,33.31,293976.0,33.32,33.32,33.3,33.31,293976.0
2021-09-28 09:30:00,33.12,33.14,33.0,33.02,640323.0,33.12,33.14,33.0,33.02,640323.0
2021-09-28 09:40:00,33.03,33.04,32.94,32.95,325366.0,33.03,33.04,32.94,32.95,325366.0
2021-09-28 09:50:00,32.94,33.05,32.92,33.01,326131.0,32.94,33.05,32.92,33.01,326131.0
2021-09-28 10:00:00,33.02,33.05,32.96,32.99,391093.0,33.02,33.05,32.96,32.99,391093.0
2021-09-28 10:10:00,33.0,33.03,32.95,33.03,374038.0,33.0,33.03,32.95,33.03,374038.0
2021-09-28 10:20:00,33.03,33.12,33.02,33.1,621326.0,33.03,33.12,33.02,33.1,621326.0
2021-09-28 10:30:00,33.11,33.13,33.07,33.08,413624.0,33.11,33.13,33.07,33.08,413624.0
2021-09-28 10:40:00,33.07,33.08,33.02,33.03,190263.0,33.07,33.08,33.02,33.03,190263.0
2021-09-28 10:50:00,33.03,33.05,32.96,32.97,412407.0,33.03,33.05,32.96,32.97,412407.0
2021-09-28 11:00:00,32.98,33.07,32.98,33.06,130713.0,32.98,33.07,32.98,33.06,130713.0
2021-09-28 11:10:00,33.05,33.08,33.03,33.05,253062.0,33.05,33.08,33.03,33.05,253062.0
2021-09-28 11:20:00,33.05,33.11,33.05,33.1,132246.0,33.05,33.11,33.05,33.1,132246.0
2021-09-28 11:30:00,33.09,33.12,33.08,33.09,319570.0,33.09,33.12,33.08,33.09,319570.0
2021-09-28 11:40:00,33.1,33.1,33.03,33.04,164819.0,33.1,33.1,33.03,33.04,164819.0
2021-09-28 11:50:00,33.04,33.05,33.03,33.05,67988.0,33.04,33.05,33.03,33.05,67988.0
2021-09-28 12:00:00,33.05,33.08,33.04,33.07,94909.0,33.05,33.08,33.04,33.07,94909.0
2021-09-28 12:10:00,33.08,33.09,33.06,33.09,98714.0,33.08,33.09,33.06,33.09,98714.0
2021-09-28 12:20:00,33.08,33.09,33.07,33.08,144660.0,33.08,33.09,33.07,33.08,144660.0
2021-09-28 12:30:00,33.09,33.1,33.07,33.07,81346.0,33.09,33.1,33.07,33.07,81346.0
2021-09-28 12:40:00,33.07,33.07,33.05,33.07,53235.0,33.07,33.07,33.05,33.07,53235.0
2021-09-28 12:50:00,33.07,33.07,33.04,33.07,133503.0,33.07,33.07,33.04,33.07,133503.0
2021-09-28 13:00:00,33.07,33.08,33.02,33.04,383916.0,33.07,33.08,33.02,33.04,383916.0
2021-09-28 13:10:00,33.05,33.05,33.02,33.03,274501.0,33.05,33.05,33.02,33.03,274501.0
2021-09-28 13:20:00,33.04,33.08,33.03,33.07,37141.0,33.04,33.08,33.03,33.07,37141.0
2021-09-28 13:30:00,33.06,33.08,33.05,33.06,36562.0,33.06,33.08,33.05,33.06,36562.0
2021-09-28 13:40:00,33.05,33.07,33.03,33.04,237062.0,33.05,33.07,33.03,33.04,237062.0
2021-09-28 13:50:00,33.03,33.04,33.02,33.02,244552.0,33.03,33.04,33.02,33.02,244552.0
2021-09-28 14:00:00,33.02,33.02,33.0,33.02,625735.0,33.02,33.02,33.0,33.02,625735.0
2021-09-28 14:10:00,33.02,33.02,33.0,33.02,751695.0,33.02,33.02,33.0,33.02,751695.0
2021-09-28 14:20:00,33.02,33.03,33.01,33.01,290962.0,33.02,33.03,33.01,33.01,290962.0
2021-09-28 14:30:00,33.02,33.02,33.0,33.02,110283.0,33.02,33.02,33.0,33.02,110283.0
2021-09-28 14:40:00,33.02,33.02,33.0,33.02,205216.0,33.02,33.02,33.0,33.02,205216.0
2021-09-28 14:50:00,33.02,33.02,33.01,33.02,34438.0,33.02,33.02,33.01,33.02,34438.0
2021-09-28 15:00:00,33.01,33.01,32.98,32.99,260834.0,33.01,33.01,32.98,32.99,260834.0
2021-09-28 15:10:00,32.98,32.99,32.98,32.99,49422.0,32.98,32.99,32.98,32.99,49422.0
2021-09-28 15:20:00,32.99,33.0,32.98,32.99,79092.0,32.99,33.0,32.98,32.99,79092.0
2021-09-28 15:30:00,33.0,33.0,32.99,33.0,49162.0,33.0,33.0,32.99,33.0,49162.0
2021-09-28 15:40:00,32.99,33.0,32.99,33.0,32216.0,32.99,33.0,32.99,33.0,32216.0
2021-09-28 15:50:00,32.99,33.0,32.98,32.99,187268.0,32.99,33.0,32.98,32.99,187268.0
2021-09-29 09:30:00,33.05,33.12,33.03,33.09,460461.0,33.05,33.12,33.03,33.09,460461.0
2021-09-29 09:40:00,33.08,33.1,33.05,33.1,417226.0,33.08,33.1,33.05,33.1,417226.0
2021-09-29 09:50:00,33.1,33.11,33.06,33.06,239329.0,33.1,33.11,33.06,33.06,239329.0
2021-09-29 10:00:00,33.05,33.08,32.97,33.0,346422.0,33.05,33.08,32.97,33.0,346422.0
2021-09-29 10:10:00,33.0,33.0,32.87,32.89,1439203.0,33.0,33.0,32.87,32.89,1439203.0
2021-09-29 10:20:00,32.88,32.92,32.84,32.91,223622.0,32.88,32.92,32.84,32.91,223622.0
2021-09-29 10:30:00,32.91,32.91,32.86,32.91,290312.0,32.91,32.91,32.86,32.91,290312.0
2021-09-29 10:40:00,32.9,32.91,32.85,32.86,91676.0,32.9,32.91,32.85,32.86,91676.0
2021-09-29 10:50:00,32.87,32.9,32.83,32.89,298791.0,32.87,32.9,32.83,32.89,298791.0
2021-09-29 11:00:00,32.9,32.99,32.89,32.97,1224129.0,32.9,32.99,32.89,32.97,1224129.0
2021-09-29 11:10:00,32.96,32.96,32.94,32.95,129836.0,32.96,32.96,32.94,32.95,129836.0
2021-09-29 11:20:00,32.95,33.0,32.95,32.96,289828.0,32.95,33.0,32.95,32.96,289828.0
2021-09-29 11:30:00,32.96,32.99,32.94,32.98,124651.0,32.96,32.99,32.94,32.98,124651.0
2021-09-29 11:40:00,32.98,32.99,32.93,32.95,38573.0,32.98,32.99,32.93,32.95,38573.0
2021-09-29 11:50:00,32.95,32.95,32.92,32.94,83085.0,32.95,32.95,32.92,32.94,83085.0
2021-09-29 12:00:00,32.94,32.94,32.9,32.91,52604.0,32.94,32.94,32.9,32.91,52604.0
2021-09-29 12:10:00,32.91,32.91,32.87,32.89,132091.0,32.91,32.91,32.87,32.89,132091.0
2021-09-29 12:20:00,32.88,32.89,32.86,32.87,224379.0,32.88,32.89,32.86,32.87,224379.0
2021-09-29 12:30:00,32.86,32.89,32.85,32.87,274503.0,32.86,32.89,32.85,32.87,274503.0
2021-09-29 12:40:00,32.87,32.87,32.84,32.85,67422.0,32.87,32.87,32.84,32.85,67422.0
2021-09-29 12:50:00,32.86,32.86,32.82,32.83,288244.0,32.86,32.86,32.82,32.83,288244.0
2021-09-29 13:00:00,32.82,32.84,32.81,32.83,182486.0,32.82,32.84,32.81,32.83,182486.0
2021-09-29 13:10:00,32.83,32.84,32.82,32.84,69227.0,32.83,32.84,32.82,32.84,69227.0
2021-09-29 13:20:00,32.84,32.84,32.79,32.79,463124.0,32.84,32.84,32.79,32.79,463124.0
2021-09-29 13:30:00,32.79,32.8,32.77,32.77,140807.0,32.79,32.8,32.77,32.77,140807.0
2021-09-29 13:40:00,32.79,32.84,32.79,32.82,424461.0,32.79,32.84,32.79,32.82,424461.0
2021-09-29 13:50:00,32.82,32.83,32.79,32.79,119570.0,32.82,32.83,32.79,32.79,119570.0
2021-09-29 14:00:00,32.79,32.81,32.78,32.8,189667.0,32.79,32.81,32.78,32.8,189667.0
2021-09-29 14:10:00,32.8,32.82,32.8,32.81,99938.0,32.8,32.82,32.8,32.81,99938.0
2021-09-29 14:20:00,32.8,32.83,32.79,32.83,193352.0,32.8,32.83,32.79,32.83,193352.0
2021-09-29 14:30:00,32.82,32.84,32.82,32.84,43118.0,32.82,32.84,32.82,32.84,43118.0
2021-09-29 14:40:00,32.83,32.85,32.83,32.84,121307.0,32.83,32.85,32.83,32.84,121307.0
2021-09-29 14:50:00,32.84,32.85,32.83,32.84,164338.0,32.84,32.85,32.83,32.84,164338.0
2021-09-29 15:00:00,32.84,32.85,32.82,32.82,129346.0,32.84,32.85,32.82,32.82,129346.0
2021-09-29 15:10:00,32.83,32.84,32.82,32.83,362321.0,32.83,32.84,32.82,32.83,362321.0
2021-09-29 15:20:00,32.83,32.85,32.82,32.84,147721.0,32.83,32.85,32.82,32.84,147721.0
2021-09-29 15:30:00,32.84,32.85,32.82,32.83,95945.0,32.84,32.85,32.82,32.83,95945.0
2021-09-29 15:40:00,32.83,32.83,32.8,32.81,131776.0,32.83,32.83,32.8,32.81,131776.0
2021-09-29 15:50:00,32.82,32.85,32.81,32.85,539056.0,32.82,32.85,32.81,32.85,539056.0
2021-09-30 09:30:00,33.1,33.17,33.09,33.1,310215.0,33.1,33.17,33.09,33.1,310215.0
2021-09-30 09:40:00,33.1,33.12,33.05,33.09,178779.0,33.1,33.12,33.05,33.09,178779.0
2021-09-30 09:50:00,33.1,33.17,33.1,33.16,169629.0,33.1,33.17,33.1,33.16,169629.0
2021-09-30 10:00:00,33.15,33.28,33.15,33.27,720237.0,33.15,33.28,33.15,33.27,720237.0
2021-09-30 10:10:00,33.28,33.29,33.24,33.26,246229.0,33.28,33.29,33.24,33.26,246229.0
2021-09-30 10:20:00,33.27,33.4,33.25,33.38,611822.0,33.27,33.4,33.25,33.38,611822.0
2021-09-30 10:30:00,33.38,33.4,33.33,33.33,325821.0,33.38,33.4,33.33,33.33,325821.0
2021-09-30 10:40:00,33.34,33.47,33.33,33.45,219811.0,33.34,33.47,33.33,33.45,219811.0
2021-09-30 10:50:00,33.45,33.48,33.42,33.44,398226.0,33.45,33.48,33.42,33.44,398226.0
2021-09-30 11:00:00,33.44,33.54,33.43,33.53,712709.0,33.44,33.54,33.43,33.53,712709.0
2021-09-30 11:10:00,33.53,33.58,33.49,33.55,837154.0,33.53,33.58,33.49,33.55,837154.0
2021-09-30 11:20:00,33.56,33.56,33.5,33.51,551701.0,33.56,33.56,33.5,33.51,551701.0
2021-09-30 11:30:00,33.52,33.55,33.49,33.54,669300.0,33.52,33.55,33.49,33.54,669300.0
2021-09-30 11:40:00,33.54,33.54,33.46,33.47,576269.0,33.54,33.54,33.46,33.47,576269.0
2021-09-30 11:50:00,33.47,33.47,33.44,33.46,270284.0,33.47,33.47,33.44,33.46,270284.0
2021-09-30 12:00:00,33.45,33.5,33.45,33.5,40501.0,33.45,33.5,33.45,33.5,40501.0
2021-09-30 12:10:00,33.49,33.5,33.42,33.45,165815.0,33.49,33.5,33.42,33.45,165815.0
2021-09-30 12:20:00,33.45,33.48,33.44,33.46,66551.0,33.45,33.48,33.44,33.46,66551.0
2021-09-30 12:30:00,33.46,33.5,33.46,33.48,58400.0,33.46,33.5,33.46,33.48,58400.0
2021-09-30 12:40:00,33.48,33.49,33.46,33.47,37473.0,33.48,33.49,33.46,33.47,37473.0
2021-09-30 12:50:00,33.47,33.47,33.43,33.46,55281.0,33.47,33.47,33.43,33.46,55281.0
2021-09-30 13:00:00,33.45,33.47,33.45,33.45,30539.0,33.45,33.47,33.45,33.45,30539.0
2021-09-30 13:10:00,33.45,33.46,33.43,33.45,426480.0,33.45,33.46,33.43,33.45,426480.0
2021-09-30 13:20:00,33.45,33.45,33.41,33.41,1846523.0,33.45,33.45,33.41,33.41,1846523.0
2021-09-30 13:30:00,33.41,33.42,33.39,33.4,1945891.0,33.41,33.42,33.39,33.4,1945891.0
2021-09-30 13:40:00,33.4,33.43,33.39,33.41,1613883.0,33.4,33.43,33.39,33.41,1613883.0
2021-09-30 13:50:00,33.41,33.42,33.4,33.41,1113134.0,33.41,33.42,33.4,33.41,1113134.0
2021-09-30 14:00:00,33.42,33.42,33.4,33.4,221740.0,33.42,33.42,33.4,33.4,221740.0
2021-09-30 14:10:00,33.4,33.42,33.39,33.41,291423.0,33.4,33.42,33.39,33.41,291423.0
2021-09-30 14:20:00,33.42,33.43,33.41,33.42,230132.0,33.42,33.43,33.41,33.42,230132.0
2021-09-30 14:30:00,33.43,33.43,33.4,33.41,90449.0,33.43,33.43,33.4,33.41,90449.0
2021-09-30 14:40:00,33.41,33.43,33.4,33.41,142881.0,33.41,33.43,33.4,33.41,142881.0
2021-09-30 14:50:00,33.42,33.44,33.41,33.43,197369.0,33.42,33.44,33.41,33.43,197369.0
2021-09-30 15:00:00,33.44,33.47,33.43,33.45,309438.0,33.44,33.47,33.43,33.45,309438.0
2021-09-30 15:10:00,33.45,33.46,33.43,33.44,114293.0,33.45,33.46,33.43,33.44,114293.0
2021-09-30 15:20:00,33.44,33.44,33.43,33.43,61452.0,33.44,33.44,33.43,33.43,61452.0
2021-09-30 15:30:00,33.44,33.44,33.42,33.43,89863.0,33.44,33.44,33.42,33.43,89863.0
2021-09-30 15:40:00,33.43,33.43,33.4,33.41,289967.0,33.43,33.43,33.4,33.41,289967.0
2021-09-30 15:50:00,33.41,33.42,33.4,33.41,480239.0,33.41,33.42,33.4,33.41,480239.0
2021-10-01 09:30:00,33.44,33.46,33.4,33.43,207427.0,33.44,33.46,33.4,33.43,207427.0
2021-10-01 09:40:00,33.44,33.49,33.43,33.46,160216.0,33.44,33.49,33.43,33.46,160216.0
2021-10-01 09:50:00,33.47,33.49,33.4,33.44,422928.0,33.47,33.49,33.4,33.44,422928.0
2021-10-01 10:00:00,33.45,33.47,33.36,33.46,1959274.0,33.45,33.47,33.36,33.46,1959274.0
2021-10-01 10:10:00,33.46,33.49,33.44,33.48,72367.0,33.46,33.49,33.44,33.48,72367.0
2021-10-01 10:20:00,33.48,33.51,33.45,33.5,185058.0,33.48,33.51,33.45,33.5,185058.0
2021-10-01 10:30:00,33.5,33.58,33.48,33.55,873403.0,33.5,33.58,33.48,33.55,873403.0
2021-10-01 10:40:00,33.55,33.55,33.47,33.47,270005.0,33.55,33.55,33.47,33.47,270005.0
2021-10-01 10:50:00,33.48,33.5,33.44,33.47,61595.0,33.48,33.5,33.44,33.47,61595.0
2021-10-01 11:00:00,33.46,33.47,33.41,33.43,53646.0,33.46,33.47,33.41,33.43,53646.0
2021-10-01 11:10:00,33.44,33.46,33.41,33.44,89236.0,33.44,33.46,33.41,33.44,89236.0
2021-10-01 11:20:00,33.44,33.47,33.42,33.46,119470.0,33.44,33.47,33.42,33.46,119470.0
2021-10-01 11:30:00,33.45,33.5,33.45,33.5,69970.0,33.45,33.5,33.45,33.5,69970.0
2021-10-01 11:40:00,33.5,33.52,33.49,33.52,180359.0,33.5,33.52,33.49,33.52,180359.0
2021-10-01 11:50:00,33.52,33.55,33.52,33.53,378963.0,33.52,33.55,33.52,33.53,378963.0
2021-10-01 12:00:00,33.53,33.55,33.51,33.51,138197.0,33.53,33.55,33.51,33.51,138197.0
2021-10-01 12:10:00,33.52,33.54,33.51,33.52,29347.0,33.52,33.54,33.51,33.52,29347.0
2021-10-01 12:20:00,33.52,33.55,33.51,33.53,28884.0,33.52,33.55,33.51,33.53,28884.0
2021-10-01 12:30:00,33.53,33.55,33.51,33.52,56670.0,33.53,33.55,33.51,33.52,56670.0
2021-10-01 12:40:00,33.52,33.53,33.49,33.5,34977.0,33.52,33.53,33.49,33.5,34977.0
2021-10-01 12:50:00,33.5,33.5,33.48,33.48,54337.0,33.5,33.5,33.48,33.48,54337.0
2021-10-01 13:00:00,33.48,33.5,33.47,33.48,12825.0,33.48,33.5,33.47,33.48,12825.0
2021-10-01 13:10:00,33.48,33.49,33.45,33.46,24171.0,33.48,33.49,33.45,33.46,24171.0
2021-10-01 13:20:00,33.46,33.48,33.45,33.46,371729.0,33.46,33.48,33.45,33.46,371729.0
2021-10-01 13:30:00,33.46,33.49,33.46,33.48,189035.0,33.46,33.49,33.46,33.48,189035.0
2021-10-01 13:40:00,33.48,33.49,33.47,33.48,118763.0,33.48,33.49,33.47,33.48,118763.0
2021-10-01 13:50:00,33.48,33.49,33.47,33.48,104837.0,33.48,33.49,33.47,33.48,104837.0
2021-10-01 14:00:00,33.48,33.49,33.46,33.47,242989.0,33.48,33.49,33.46,33.47,242989.0
2021-10-01 14:10:00,33.47,33.49,33.46,33.48,113551.0,33.47,33.49,33.46,33.48,113551.0
2021-10-01 14:20:00,33.47,33.48,33.46,33.47,149721.0,33.47,33.48,33.46,33.47,149721.0
2021-10-01 14:30:00,33.47,33.48,33.47,33.47,296556.0,33.47,33.48,33.47,33.47,296556.0
2021-10-01 14:40:00,33.48,33.48,33.47,33.47,53181.0,33.48,33.48,33.47,33.47,53181.0
2021-10-01 14:50:00,33.47,33.48,33.46,33.48,402908.0,33.47,33.48,33.46,33.48,402908.0
2021-10-01 15:00:00,33.48,33.48,33.44,33.45,103940.0,33.48,33.48,33.44,33.45,103940.0
2021-10-01 15:10:00,33.45,33.45,33.44,33.45,73809.0,33.45,33.45,33.44,33.45,73809.0
2021-10-01 15:20:00,33.45,33.46,33.44,33.45,174366.0,33.45,33.46,33.44,33.45,174366.0
2021-10-01 15:30:00,33.45,33.47,33.44,33.46,65839.0,33.45,33.47,33.44,33.46,65839.0
2021-10-01 15:40:00,33.46,33.47,33.45,33.47,159335.0,33.46,33.47,33.45,33.47,159335.0
2021-10-01 15:50:00,33.47,33.5,33.46,33.5,169943.0,33.47,33.5,33.46,33.5,169943.0
2021-10-04 09:30:00,33.32,33.34,33.27,33.33,399433.0,33.32,33.34,33.27,33.33,399433.0
2021-10-04 09:40:00,33.33,33.36,33.3,33.31,296037.0,33.33,33.36,33.3,33.31,296037.0
2021-10-04 09:50:00,33.3,33.36,33.28,33.35,296899.0,33.3,33.36,33.28,33.35,296899.0
2021-10-04 10:00:00,33.35,33.44,33.35,33.43,291062.0,33.35,33.44,33.35,33.43,291062.0
2021-10-04 10:10:00,33.44,33.46,33.38,33.42,181171.0,33.44,33.46,33.38,33.42,181171.0
2021-10-04 10:20:00,33.43,33.54,33.42,33.51,787754.0,33.43,33.54,33.42,33.51,787754.0
2021-10-04 10:30:00,33.51,33.64,33.47,33.62,1178144.0,33.51,33.64,33.47,33.62,1178144.0
2021-10-04 10:40:00,33.61,33.68,33.6,33.68,309366.0,33.61,33.68,33.6,33.68,309366.0
2021-10-04 10:50:00,33.68,33.7,33.62,33.62,244471.0,33.68,33.7,33.62,33.62,244471.0
2021-10-04 11:00:00,33.62,33.65,33.6,33.61,322665.0,33.62,33.65,33.6,33.61,322665.0
2021-10-04 11:10:00,33.61,33.61,33.55,33.57,153793.0,33.61,33.61,33.55,33.57,153793.0
2021-10-04 11:20:00,33.56,33.58,33.54,33.57,246283.0,33.56,33.58,33.54,33.57,246283.0
2021-10-04 11:30:00,33.57,33.59,33.56,33.56,84792.0,33.57,33.59,33.56,33.56,84792.0
2021-10-04 11:40:00,33.56,33.62,33.56,33.61,202130.0,33.56,33.62,33.56,33.61,202130.0
2021-10-04 11:50:00,33.62,33.62,33.6,33.6,152750.0,33.62,33.62,33.6,33.6,152750.0
2021-10-04 12:00:00,33.6,33.65,33.59,33.65,136048.0,33.6,33.65,33.59,33.65,136048.0
2021-10-04 12:10:00,33.65,33.67,33.63,33.65,104838.0,33.65,33.67,33.63,33.65,104838.0
2021-10-04 12:20:00,33.64,33.66,33.61,33.66,96755.0,33.64,33.66,33.61,33.66,96755.0
2021-10-04 12:30:00,33.65,33.67,33.64,33.66,32406.0,33.65,33.67,33.64,33.66,32406.0
2021-10-04 12:40:00,33.67,33.69,33.66,33.67,76791.0,33.67,33.69,33.66,33.67,76791.0
2021-10-04 12:50:00,33.67,33.68,33.65,33.66,85515.0,33.67,33.68,33.65,33.66,85515.0
2021-10-04 13:00:00,33.66,33.66,33.62,33.64,85080.0,33.66,33.66,33.62,33.64,85080.0
2021-10-04 13:10:00,33.63,33.64,33.61,33.62,30449.0,33.63,33.64,33.61,33.62,30449.0
2021-10-04 13:20:00,33.63,33.64,33.62,33.62,142100.0,33.63,33.64,33.62,33.62,142100.0
2021-10-04 13:30:00,33.62,33.62,33.58,33.59,430394.0,33.62,33.62,33.58,33.59,430394.0
2021-10-04 13:40:00,33.59,33.6,33.58,33.59,298646.0,33.59,33.6,33.58,33.59,298646.0
2021-10-04 13:50:00,33.58,33.59,33.56,33.58,286969.0,33.58,33.59,33.56,33.58,286969.0
2021-10-04 14:00:00,33.57,33.59,33.56,33.57,140524.0,33.57,33.59,33.56,33.57,140524.0
2021-10-04 14:10:00,33.58,33.58,33.56,33.57,201679.0,33.58,33.58,33.56,33.57,201679.0
2021-10-04 14:20:00,33.57,33.6,33.57,33.59,189075.0,33.57,33.6,33.57,33.59,189075.0
2021-10-04 14:30:00,33.59,33.61,33.58,33.61,218220.0,33.59,33.61,33.58,33.61,218220.0
2021-10-04 14:40:00,33.62,33.62,33.6,33.62,825407.0,33.62,33.62,33.6,33.62,825407.0
2021-10-04 14:50:00,33.61,33.63,33.6,33.63,562395.0,33.61,33.63,33.6,33.63,562395.0
2021-10-04 15:00:00,33.62,33.62,33.57,33.57,83167.0,33.62,33.62,33.57,33.57,83167.0
2021-10-04 15:10:00,33.57,33.58,33.56,33.57,122260.0,33.57,33.58,33.56,33.57,122260.0
2021-10-04 15:20:00,33.57,33.6,33.56,33.59,137769.0,33.57,33.6,33.56,33.59,137769.0
2021-10-04 15:30:00,33.59,33.63,33.58,33.62,371567.0,33.59,33.63,33.58,33.62,371567.0
2021-10-04 15:40:00,33.63,33.64,33.62,33.63,88687.0,33.63,33.64,33.62,33.63,88687.0
2021-10-04 15:50:00,33.64,33.67,33.63,33.67,228391.0,33.64,33.67,33.63,33.67,228391.0
2021-10-05 09:30:00,33.36,33.42,33.35,33.41,343930.0,33.36,33.42,33.35,33.41,343930.0
2021-10-05 09:40:00,33.4,33.42,33.35,33.38,174544.0,33.4,33.42,33.35,33.38,174544.0
2021-10-05 09:50:00,33.38,33.39,33.32,33.36,271545.0,33.38,33.39,33.32,33.36,271545.0
2021-10-05 10:00:00,33.35,33.38,33.28,33.32,808443.0,33.35,33.38,33.28,33.32,808443.0
2021-10-05 10:10:00,33.32,33.33,33.28,33.33,198441.0,33.32,33.33,33.28,33.33,198441.0
2021-10-05 10:20:00,33.33,33.38,33.32,33.36,208950.0,33.33,33.38,33.32,33.36,208950.0
2021-10-05 10:30:00,33.37,33.37,33.32,33.34,216253.0,33.37,33.37,33.32,33.34,216253.0
2021-10-05 10:40:00,33.33,33.37,33.3,33.32,113936.0,33.33,33.37,33.3,33.32,113936.0
2021-10-05 10:50:00,33.31,33.35,33.3,33.34,221705.0,33.31,33.35,33.3,33.34,221705.0
2021-10-05 11:00:00,33.35,33.4,33.33,33.39,355695.0,33.35,33.4,33.33,33.39,355695.0
2021-10-05 11:10:00,33.39,33.4,33.38,33.39,302895.0,33.39,33.4,33.38,33.39,302895.0
2021-10-05 11:20:00,33.39,33.46,33.39,33.44,459301.0,33.39,33.46,33.39,33.44,459301.0
2021-10-05 11:30:00,33.44,33.51,33.44,33.5,434594.0,33.44,33.51,33.44,33.5,434594.0
2021-10-05 11:40:00,33.51,33.52,33.47,33.49,197016.0,33.51,33.52,33.47,33.49,197016.0
2021-10-05 11:50:00,33.49,33.51,33.48,33.51,138367.0,33.49,33.51,33.48,33.51,138367.0
2021-10-05 12:00:00,33.51,33.52,33.47,33.47,167704.0,33.51,33.52,33.47,33.47,167704.0
2021-10-05 12:10:00,33.47,33.48,33.45,33.47,199530.0,33.47,33.48,33.45,33.47,199530.0
2021-10-05 12:20:00,33.47,33.48,33.46,33.48,34201.0,33.47,33.48,33.46,33.48,34201.0
2021-10-05 12:30:00,33.48,33.5,33.47,33.48,81333.0,33.48,33.5,33.47,33.48,81333.0
2021-10-05 12:40:00,33.49,33.5,33.48,33.48,167010.0,33.49,33.5,33.48,33.48,167010.0
2021-10-05 12:50:00,33.48,33.5,33.47,33.49,99395.0,33.48,33.5,33.47,33.49,99395.0
2021-10-05 13:00:00,33.49,33.5,33.47,33.49,199596.0,33.49,33.5,33.47,33.49,199596.0
2021-10-05 13:10:00,33.49,33.5,33.48,33.48,157593.0,33.49,33.5,33.48,33.48,157593.0
2021-10-05 13:20:00,33.49,33.51,33.48,33.51,179174.0,33.49,33.51,33.48,33.51,179174.0
2021-10-05 13:30:00,33.5,33.52,33.49,33.51,130157.0,33.5,33.52,33.49,33.51,130157.0
2021-10-05 13:40:00,33.51,33.55,33.51,33.54,85648.0,33.51,33.55,33.51,33.54,85648.0
2021-10-05 13:50:00,33.54,33.55,33.52,33.53,363235.0,33.54,33.55,33.52,33.53,363235.0
2021-10-05 14:00:00,33.53,33.54,33.52,33.54,136012.0,33.53,33.54,33.52,33.54,136012.0
2021-10-05 14:10:00,33.54,33.55,33.52,33.54,123878.0,33.54,33.55,33.52,33.54,123878.0
2021-10-05 14:20:00,33.54,33.55,33.53,33.53,80741.0,33.54,33.55,33.53,33.53,80741.0
2021-10-05 14:30:00,33.54,33.54,33.51,33.52,179938.0,33.54,33.54,33.51,33.52,179938.0
2021-10-05 14:40:00,33.52,33.55,33.52,33.55,103844.0,33.52,33.55,33.52,33.55,103844.0
2021-10-05 14:50:00,33.54,33.55,33.53,33.53,262104.0,33.54,33.55,33.53,33.53,262104.0
2021-10-05 15:00:00,33.53,33.53,33.51,33.52,49740.0,33.53,33.53,33.51,33.52,49740.0
2021-10-05 15:10:00,33.52,33.52,33.51,33.51,310191.0,33.52,33.52,33.51,33.51,310191.0
2021-10-05 15:20:00,33.51,33.51,33.5,33.5,25118.0,33.51,33.51,33.5,33.5,25118.0
2021-10-05 15:30:00,33.5,33.51,33.5,33.5,37561.0,33.5,33.51,33.5,33.5,37561.0
2021-10-05 15:40:00,33.51,33.51,33.49,33.5,85354.0,33.51,33.51,33.49,33.5,85354.0
2021-10-05 15:50:00,33.49,33.5,33.48,33.49,122097.0,33.49,33.5,33.48,33.49,122097.0
2021-10-06 09:30:00,33.42,33.48,33.42,33.48,307585.0,33.42,33.48,33.42,33.48,307585.0
2021-10-06 09:40:00,33.47,33.49,33.42,33.48,233838.0,33.47,33.49,33.42,33.48,233838.0
2021-10-06 09:50:00,33.49,33.49,33.45,33.47,206961.0,33.49,33.49,33.45,33.47,206961.0
2021-10-06 10:00:00,33.47,33.5,33.45,33.45,299041.0,33.47,33.5,33.45,33.45,299041.0
2021-10-06 10:10:00,33.45,33.49,33.44,33.47,272139.0,33.45,33.49,33.44,33.47,272139.0
2021-10-06 10:20:00,33.47,33.49,33.44,33.49,220648.0,33.47,33.49,33.44,33.49,220648.0
2021-10-06 10:30:00,33.49,33.52,33.47,33.49,319057.0,33.49,33.52,33.47,33.49,319057.0
2021-10-06 10:40:00,33.49,33.54,33.48,33.52,151824.0,33.49,33.54,33.48,33.52,151824.0
2021-10-06 10:50:00,33.53,33.58,33.49,33.5,629817.0,33.53,33.58,33.49,33.5,629817.0
2021-10-06 11:00:00,33.5,33.51,33.42,33.43,176594.0,33.5,33.51,33.42,33.43,176594.0
2021-10-06 11:10:00,33.42,33.45,33.41,33.42,586040.0,33.42,33.45,33.41,33.42,586040.0
2021-10-06 11:20:00,33.43,33.46,33.42,33.46,241263.0,33.43,33.46,33.42,33.46,241263.0
2021-10-06 11:30:00,33.46,33.49,33.46,33.49,102603.0,33.46,33.49,33.46,33.49,102603.0
2021-10-06 11:40:00,33.49,33.54,33.49,33.53,220318.0,33.49,33.54,33.49,33.53,220318.0
2021-10-06 11:50:00,33.52,33.54,33.51,33.54,121128.0,33.52,33.54,33.51,33.54,121128.0
2021-10-06 12:00:00,33.53,33.54,33.5,33.53,92342.0,33.53,33.54,33.5,33.53,92342.0
2021-10-06 12:10:00,33.54,33.54,33.51,33.52,54065.0,33.54,33.54,33.51,33.52,54065.0
2021-10-06 12:20:00,33.52,33.54,33.51,33.54,97397.0,33.52,33.54,33.51,33.54,97397.0
2021-10-06 12:30:00,33.54,33.55,33.52,33.53,90252.0,33.54,33.55,33.52,33.53,90252.0
2021-10-06 12:40:00,33.54,33.55,33.53,33.54,53005.0,33.54,33.55,33.53,33.54,53005.0
2021-10-06 12:50:00,33.53,33.54,33.52,33.54,100208.0,33.53,33.54,33.52,33.54,100208.0
2021-10-06 13:00:00,33.54,33.57,33.53,33.55,221088.0,33.54,33.57,33.53,33.55,221088.0
2021-10-06 13:10:00,33.55,33.55,33.53,33.55,119018.0,33.55,33.55,33.53,33.55,119018.0
2021-10-06 13:20:00,33.55,33.55,33.51,33.51,505174.0,33.55,33.55,33.51,33.51,505174.0
2021-10-06 13:30:00,33.51,33.52,33.5,33.51,278485.0,33.51,33.52,33.5,33.51,278485.0
2021-10-06 13:40:00,33.52,33.54,33.51,33.53,125875.0,33.52,33.54,33.51,33.53,125875.0
2021-10-06 13:50:00,33.53,33.54,33.52,33.53,415161.0,33.53,33.54,33.52,33.53,415161.0
2021-10-06 14:00:00,33.53,33.56,33.52,33.56,258187.0,33.53,33.56,33.52,33.56,258187.0
2021-10-06 14:10:00,33.55,33.56,33.54,33.55,495163.0,33.55,33.56,33.54,33.55,495163.0
2021-10-06 14:20:00,33.54,33.56,33.53,33.54,202296.0,33.54,33.56,33.53,33.54,202296.0
2021-10-06 14:30:00,33.54,33.55,33.53,33.54,227199.0,33.54,33.55,33.53,33.54,227199.0
2021-10-06 14:40:00,33.54,33.56,33.53,33.55,204209.0,33.54,33.56,33.53,33.55,204209.0
2021-10-06 14:50:00,33.56,33.58,33.55,33.56,347029.0,33.56,33.58,33.55,33.56,347029.0
2021-10-06 15:00:00,33.56,33.59,33.56,33.58,186978.0,33.56,33.59,33.56,33.58,186978.0
2021-10-06 15:10:00,33.58,33.59,33.57,33.58,230634.0,33.58,33.59,33.57,33.58,230634.0
2021-10-06 15:20:00,33.57,33.58,33.57,33.58,35370.0,33.57,33.58,33.57,33.58,35370.0
2021-10-06 15:30:00,33.57,33.59,33.57,33.58,95086.0,33.57,33.59,33.57,33.58,95086.0
2021-10-06 15:40:00,33.57,33.58,33.56,33.57,293972.0,33.57,33.58,33.56,33.57,293972.0
2021-10-06 15:50:00,33.58,33.59,33.57,33.58,259801.0,33.58,33.59,33.57,33.58,259801.0
2021-10-07 09:30:00,33.38,33.43,33.37,33.4,633937.0,33.38,33.43,33.37,33.4,633937.0
2021-10-07 09:40:00,33.4,33.46,33.39,33.42,208813.0,33.4,33.46,33.39,33.42,208813.0
2021-10-07 09:50:00,33.42,33.49,33.4,33.48,117243.0,33.42,33.49,33.4,33.48,117243.0
2021-10-07 10:00:00,33.48,33.54,33.48,33.54,260815.0,33.48,33.54,33.48,33.54,260815.0
2021-10-07 10:10:00,33.55,33.56,33.49,33.49,108456.0,33.55,33.56,33.49,33.49,108456.0
2021-10-07 10:20:00,33.48,33.53,33.47,33.5,130790.0,33.48,33.53,33.47,33.5,130790.0
2021-10-07 10:30:00,33.49,33.51,33.46,33.48,64878.0,33.49,33.51,33.46,33.48,64878.0
2021-10-07 10:40:00,33.48,33.5,33.45,33.46,98021.0,33.48,33.5,33.45,33.46,98021.0
2021-10-07 10:50:00,33.46,33.47,33.42,33.43,147270.0,33.46,33.47,33.42,33.43,147270.0
2021-10-07 11:00:00,33.43,33.47,33.43,33.45,133913.0,33.43,33.47,33.43,33.45,133913.0
2021-10-07 11:10:00,33.44,33.49,33.44,33.48,257376.0,33.44,33.49,33.44,33.48,257376.0
2021-10-07 11:20:00,33.47,33.5,33.45,33.46,241344.0,33.47,33.5,33.45,33.46,241344.0
2021-10-07 11:30:00,33.47,33.48,33.45,33.45,123714.0,33.47,33.48,33.45,33.45,123714.0
2021-10-07 11:40:00,33.45,33.46,33.44,33.45,197781.0,33.45,33.46,33.44,33.45,197781.0
2021-10-07 11:50:00,33.45,33.48,33.44,33.47,266891.0,33.45,33.48,33.44,33.47,266891.0
2021-10-07 12:00:00,33.47,33.47,33.45,33.46,100214.0,33.47,33.47,33.45,33.46,100214.0
2021-10-07 12:10:00,33.45,33.49,33.45,33.47,132725.0,33.45,33.49,33.45,33.47,132725.0
2021-10-07 12:20:00,33.48,33.48,33.44,33.46,250396.0,33.48,33.48,33.44,33.46,250396.0
2021-10-07 12:30:00,33.46,33.47,33.44,33.46,310339.0,33.46,33.47,33.44,33.46,310339.0
2021-10-07 12:40:00,33.45,33.46,33.44,33.44,271326.0,33.45,33.46,33.44,33.44,271326.0
2021-10-07 12:50:00,33.44,33.46,33.44,33.46,248153.0,33.44,33.46,33.44,33.46,248153.0
2021-10-07 13:00:00,33.45,33.47,33.44,33.45,234015.0,33.45,33.47,33.44,33.45,234015.0
2021-10-07 13:10:00,33.46,33.47,33.44,33.47,196843.0,33.46,33.47,33.44,33.47,196843.0
2021-10-07 13:20:00,33.46,33.48,33.46,33.48,117213.0,33.46,33.48,33.46,33.48,117213.0
2021-10-07 13:30:00,33.47,33.47,33.45,33.46,62739.0,33.47,33.47,33.45,33.46,62739.0
2021-10-07 13:40:00,33.47,33.47,33.46,33.46,56619.0,33.47,33.47,33.46,33.46,56619.0
2021-10-07 13:50:00,33.46,33.47,33.45,33.45,170496.0,33.46,33.47,33.45,33.45,170496.0
2021-10-07 14:00:00,33.45,33.46,33.43,33.44,75508.0,33.45,33.46,33.43,33.44,75508.0
2021-10-07 14:10:00,33.44,33.44,33.42,33.42,57714.0,33.44,33.44,33.42,33.42,57714.0
2021-10-07 14:20:00,33.43,33.44,33.4,33.42,121305.0,33.43,33.44,33.4,33.42,121305.0
2021-10-07 14:30:00,33.42,33.43,33.41,33.42,306111.0,33.42,33.43,33.41,33.42,306111.0
2021-10-07 14:40:00,33.41,33.42,33.4,33.42,228573.0,33.41,33.42,33.4,33.42,228573.0
2021-10-07 14:50:00,33.41,33.43,33.41,33.41,774959.0,33.41,33.43,33.41,33.41,774959.0
2021-10-07 15:00:00,33.41,33.43,33.4,33.43,215930.0,33.41,33.43,33.4,33.43,215930.0
2021-10-07 15:10:00,33.42,33.44,33.4,33.43,170219.0,33.42,33.44,33.4,33.43,170219.0
2021-10-07 15:20:00,33.42,33.43,33.41,33.41,94221.0,33.42,33.43,33.41,33.41,94221.0
2021-10-07 15:30:00,33.41,33.43,33.41,33.41,96857.0,33.41,33.43,33.41,33.41,96857.0
2021-10-07 15:40:00,33.41,33.42,33.39,33.41,154220.0,33.41,33.42,33.39,33.41,154220.0
2021-10-07 15:50:00,33.41,33.42,33.4,33.4,901116.0,33.41,33.42,33.4,33.4,901116.0
2021-10-08 09:30:00,33.85,33.87,33.75,33.77,717459.0,33.85,33.87,33.75,33.77,717459.0
2021-10-08 09:40:00,33.77,33.79,33.68,33.71,436343.0,33.77,33.79,33.68,33.71,436343.0
2021-10-08 09:50:00,33.72,33.76,33.71,33.73,128405.0,33.72,33.76,33.71,33.73,128405.0
2021-10-08 10:00:00,33.73,33.76,33.67,33.67,123353.0,33.73,33.76,33.67,33.67,123353.0
2021-10-08 10:10:00,33.66,33.66,33.56,33.57,871893.0,33.66,33.66,33.56,33.57,871893.0
2021-10-08 10:20:00,33.58,33.58,33.51,33.53,370129.0,33.58,33.58,33.51,33.53,370129.0
2021-10-08 10:30:00,33.53,33.54,33.41,33.45,823767.0,33.53,33.54,33.41,33.45,823767.0
2021-10-08 10:40:00,33.45,33.51,33.41,33.46,212290.0,33.45,33.51,33.41,33.46,212290.0
2021-10-08 10:50:00,33.46,33.48,33.44,33.47,75161.0,33.46,33.48,33.44,33.47,75161.0
2021-10-08 11:00:00,33.47,33.49,33.45,33.48,262313.0,33.47,33.49,33.45,33.48,262313.0
2021-10-08 11:10:00,33.48,33.49,33.45,33.46,212452.0,33.48,33.49,33.45,33.46,212452.0
2021-10-08 11:20:00,33.47,33.47,33.43,33.45,168107.0,33.47,33.47,33.43,33.45,168107.0
2021-10-08 11:30:00,33.44,33.46,33.43,33.44,198074.0,33.44,33.46,33.43,33.44,198074.0
2021-10-08 11:40:00,33.45,33.46,33.43,33.45,405550.0,33.45,33.46,33.43,33.45,405550.0
2021-10-08 11:50:00,33.45,33.47,33.44,33.46,485167.0,33.45,33.47,33.44,33.46,485167.0
2021-10-08 12:00:00,33.46,33.46,33.43,33.46,397399.0,33.46,33.46,33.43,33.46,397399.0
2021-10-08 12:10:00,33.47,33.48,33.45,33.47,312628.0,33.47,33.48,33.45,33.47,312628.0
2021-10-08 12:20:00,33.48,33.48,33.44,33.45,71104.0,33.48,33.48,33.44,33.45,71104.0
2021-10-08 12:30:00,33.45,33.49,33.44,33.48,50630.0,33.45,33.49,33.44,33.48,50630.0
2021-10-08 12:40:00,33.48,33.49,33.47,33.47,18451.0,33.48,33.49,33.47,33.47,18451.0
2021-10-08 12:50:00,33.48,33.48,33.46,33.47,40088.0,33.48,33.48,33.46,33.47,40088.0
2021-10-08 13:00:00,33.47,33.47,33.44,33.45,75779.0,33.47,33.47,33.44,33.45,75779.0
2021-10-08 13:10:00,33.45,33.46,33.43,33.43,158876.0,33.45,33.46,33.43,33.43,158876.0
2021-10-08 13:20:00,33.44,33.46,33.43,33.44,123096.0,33.44,33.46,33.43,33.44,123096.0
2021-10-08 13:30:00,33.44,33.47,33.43,33.47,22899.0,33.44,33.47,33.43,33.47,22899.0
2021-10-08 13:40:00,33.47,33.48,33.46,33.48,78730.0,33.47,33.48,33.46,33.48,78730.0
2021-10-08 13:50:00,33.48,33.49,33.47,33.48,23111.0,33.48,33.49,33.47,33.48,23111.0
2021-10-08 14:00:00,33.48,33.5,33.48,33.48,164150.0,33.48,33.5,33.48,33.48,164150.0
2021-10-08 14:10:00,33.48,33.49,33.47,33.48,233428.0,33.48,33.49,33.47,33.48,233428.0
2021-10-08 14:20:00,33.49,33.49,33.47,33.47,200082.0,33.49,33.49,33.47,33.47,200082.0
2021-10-08 14:30:00,33.48,33.48,33.44,33.45,1170740.0,33.48,33.48,33.44,33.45,1170740.0
2021-10-08 14:40:00,33.45,33.46,33.44,33.45,124008.0,33.45,33.46,33.44,33.45,124008.0
2021-10-08 14:50:00,33.45,33.46,33.45,33.45,182663.0,33.45,33.46,33.45,33.45,182663.0
2021-10-08 15:00:00,33.45,33.47,33.44,33.46,380344.0,33.45,33.47,33.44,33.46,380344.0
2021-10-08 15:10:00,33.47,33.47,33.44,33.44,373679.0,33.47,33.47,33.44,33.44,373679.0
2021-10-08 15:20:00,33.44,33.45,33.43,33.44,216681.0,33.44,33.45,33.43,33.44,216681.0
2021-10-08 15:30:00,33.44,33.44,33.42,33.43,342727.0,33.44,33.44,33.42,33.43,342727.0
2021-10-08 15:40:00,33.43,33.44,33.42,33.42,211907.0,33.43,33.44,33.42,33.42,211907.0
2021-10-08 15:50:00,33.43,33.44,33.42,33.43,365704.0,33.43,33.44,33.42,33.43,365704.0
2021-10-11 09:30:00,33.39,33.47,33.38,33.45,260524.0,33.39,33.47,33.38,33.45,260524.0
2021-10-11 09:40:00,33.45,33.47,33.42,33.44,88408.0,33.45,33.47,33.42,33.44,88408.0
2021-10-11 09:50:00,33.42,33.45,33.41,33.45,65689.0,33.42,33.45,33.41,33.45,65689.0
2021-10-11 10:00:00,33.45,33.47,33.44,33.46,162115.0,33.45,33.47,33.44,33.46,162115.0
2021-10-11 10:10:00,33.46,33.5,33.46,33.47,185425.0,33.46,33.5,33.46,33.47,185425.0
2021-10-11 10:20:00,33.48,33.5,33.47,33.48,231371.0,33.48,33.5,33.47,33.48,231371.0
2021-10-11 10:30:00,33.47,33.48,33.44,33.46,182772.0,33.47,33.48,33.44,33.46,182772.0
2021-10-11 10:40:00,33.45,33.45,33.41,33.43,326826.0,33.45,33.45,33.41,33.43,326826.0
2021-10-11 10:50:00,33.43,33.45,33.41,33.45,673628.0,33.43,33.45,33.41,33.45,673628.0
2021-10-11 11:00:00,33.45,33.48,33.44,33.47,202297.0,33.45,33.48,33.44,33.47,202297.0
2021-10-11 11:10:00,33.47,33.48,33.44,33.46,328820.0,33.47,33.48,33.44,33.46,328820.0
2021-10-11 11:20:00,33.46,33.47,33.45,33.45,549577.0,33.46,33.47,33.45,33.45,549577.0
2021-10-11 11:30:00,33.45,33.47,33.45,33.46,451003.0,33.45,33.47,33.45,33.46,451003.0
2021-10-11 11:40:00,33.45,33.47,33.45,33.47,346412.0,33.45,33.47,33.45,33.47,346412.0
2021-10-11 11:50:00,33.47,33.47,33.44,33.45,90747.0,33.47,33.47,33.44,33.45,90747.0
2021-10-11 12:00:00,33.45,33.45,33.42,33.43,157362.0,33.45,33.45,33.42,33.43,157362.0
2021-10-11 12:10:00,33.44,33.44,33.41,33.44,126461.0,33.44,33.44,33.41,33.44,126461.0
2021-10-11 12:20:00,33.43,33.44,33.43,33.44,35616.0,33.43,33.44,33.43,33.44,35616.0
2021-10-11 12:30:00,33.44,33.45,33.43,33.45,85705.0,33.44,33.45,33.43,33.45,85705.0
2021-10-11 12:40:00,33.45,33.45,33.43,33.44,61063.0,33.45,33.45,33.43,33.44,61063.0
2021-10-11 12:50:00,33.43,33.44,33.41,33.43,73102.0,33.43,33.44,33.41,33.43,73102.0
2021-10-11 13:00:00,33.43,33.43,33.4,33.41,337599.0,33.43,33.43,33.4,33.41,337599.0
2021-10-11 13:10:00,33.41,33.42,33.4,33.41,48424.0,33.41,33.42,33.4,33.41,48424.0
2021-10-11 13:20:00,33.41,33.42,33.4,33.41,59539.0,33.41,33.42,33.4,33.41,59539.0
2021-10-11 13:30:00,33.41,33.42,33.39,33.4,180596.0,33.41,33.42,33.39,33.4,180596.0
2021-10-11 13:40:00,33.4,33.4,33.39,33.4,21613.0,33.4,33.4,33.39,33.4,21613.0
2021-10-11 13:50:00,33.4,33.4,33.38,33.38,194809.0,33.4,33.4,33.38,33.38,194809.0
2021-10-11 14:00:00,33.39,33.4,33.37,33.4,169872.0,33.39,33.4,33.37,33.4,169872.0
2021-10-11 14:10:00,33.39,33.41,33.39,33.39,34711.0,33.39,33.41,33.39,33.39,34711.0
2021-10-11 14:20:00,33.4,33.41,33.39,33.41,21791.0,33.4,33.41,33.39,33.41,21791.0
2021-10-11 14:30:00,33.4,33.41,33.39,33.4,24676.0,33.4,33.41,33.39,33.4,24676.0
2021-10-11 14:40:00,33.4,33.41,33.39,33.4,46237.0,33.4,33.41,33.39,33.4,46237.0
2021-10-11 14:50:00,33.4,33.41,33.39,33.41,69729.0,33.4,33.41,33.39,33.41,69729.0
2021-10-11 15:00:00,33.4,33.41,33.39,33.39,89859.0,33.4,33.41,33.39,33.39,89859.0
2021-10-11 15:10:00,33.4,33.41,33.38,33.39,272546.0,33.4,33.41,33.38,33.39,272546.0
2021-10-11 15:20:00,33.4,33.41,33.39,33.4,114400.0,33.4,33.41,33.39,33.4,114400.0
2021-10-11 15:30:00,33.41,33.41,33.39,33.4,160174.0,33.41,33.41,33.39,33.4,160174.0
2021-10-11 15:40:00,33.4,33.41,33.39,33.4,143464.0,33.4,33.41,33.39,33.4,143464.0
2021-10-11 15:50:00,33.4,33.4,33.36,33.36,205849.0,33.4,33.4,33.36,33.36,205849.0
2021-10-12 09:30:00,33.49,33.52,33.44,33.48,418426.0,33.49,33.52,33.44,33.48,418426.0
2021-10-12 09:40:00,33.48,33.64,33.46,33.62,890699.0,33.48,33.64,33.46,33.62,890699.0
2021-10-12 09:50:00,33.62,33.66,33.59,33.66,409128.0,33.62,33.66,33.59,33.66,409128.0
2021-10-12 10:00:00,33.66,33.67,33.62,33.64,235304.0,33.66,33.67,33.62,33.64,235304.0
2021-10-12 10:10:00,33.64,33.65,33.59,33.61,169028.0,33.64,33.65,33.59,33.61,169028.0
2021-10-12 10:20:00,33.61,33.66,33.61,33.65,128540.0,33.61,33.66,33.61,33.65,128540.0
2021-10-12 10:30:00,33.65,33.65,33.53,33.55,164726.0,33.65,33.65,33.53,33.55,164726.0
2021-10-12 10:40:00,33.55,33.61,33.54,33.57,153513.0,33.55,33.61,33.54,33.57,153513.0
2021-10-12 10:50:00,33.57,33.57,33.53,33.54,146486.0,33.57,33.57,33.53,33.54,146486.0
2021-10-12 11:00:00,33.55,33.57,33.54,33.57,140847.0,33.55,33.57,33.54,33.57,140847.0
2021-10-12 11:10:00,33.56,33.56,33.52,33.52,461147.0,33.56,33.56,33.52,33.52,461147.0
2021-10-12 11:20:00,33.52,33.58,33.52,33.55,324514.0,33.52,33.58,33.52,33.55,324514.0
2021-10-12 11:30:00,33.55,33.58,33.49,33.51,496329.0,33.55,33.58,33.49,33.51,496329.0
2021-10-12 11:40:00,33.5,33.52,33.49,33.52,197485.0,33.5,33.52,33.49,33.52,197485.0
2021-10-12 11:50:00,33.52,33.53,33.5,33.5,30792.0,33.52,33.53,33.5,33.5,30792.0
2021-10-12 12:00:00,33.51,33.53,33.49,33.51,158575.0,33.51,33.53,33.49,33.51,158575.0
2021-10-12 12:10:00,33.51,33.53,33.49,33.51,355170.0,33.51,33.53,33.49,33.51,355170.0
2021-10-12 12:20:00,33.51,33.51,33.49,33.51,48238.0,33.51,33.51,33.49,33.51,48238.0
2021-10-12 12:30:00,33.51,33.53,33.5,33.51,130153.0,33.51,33.53,33.5,33.51,130153.0
2021-10-12 12:40:00,33.51,33.52,33.49,33.51,15745.0,33.51,33.52,33.49,33.51,15745.0
2021-10-12 12:50:00,33.51,33.52,33.49,33.5,70756.0,33.51,33.52,33.49,33.5,70756.0
2021-10-12 13:00:00,33.5,33.52,33.49,33.51,59596.0,33.5,33.52,33.49,33.51,59596.0
2021-10-12 13:10:00,33.51,33.51,33.48,33.49,247256.0,33.51,33.51,33.48,33.49,247256.0
2021-10-12 13:20:00,33.48,33.49,33.45,33.47,241236.0,33.48,33.49,33.45,33.47,241236.0
2021-10-12 13:30:00,33.47,33.49,33.46,33.48,160520.0,33.47,33.49,33.46,33.48,160520.0
2021-10-12 13:40:00,33.48,33.49,33.48,33.48,40823.0,33.48,33.49,33.48,33.48,40823.0
2021-10-12 13:50:00,33.48,33.49,33.47,33.48,162791.0,33.48,33.49,33.47,33.48,162791.0
2021-10-12 14:00:00,33.49,33.49,33.47,33.48,119271.0,33.49,33.49,33.47,33.48,119271.0
2021-10-12 14:10:00,33.48,33.49,33.47,33.49,112370.0,33.48,33.49,33.47,33.49,112370.0
2021-10-12 14:20:00,33.49,33.49,33.47,33.47,187407.0,33.49,33.49,33.47,33.47,187407.0
2021-10-12 14:30:00,33.47,33.48,33.45,33.47,208189.0,33.47,33.48,33.45,33.47,208189.0
2021-10-12 14:40:00,33.47,33.49,33.47,33.47,47747.0,33.47,33.49,33.47,33.47,47747.0
2021-10-12 14:50:00,33.48,33.49,33.47,33.48,194417.0,33.48,33.49,33.47,33.48,194417.0
2021-10-12 15:00:00,33.48,33.5,33.47,33.49,88193.0,33.48,33.5,33.47,33.49,88193.0
2021-10-12 15:10:00,33.49,33.5,33.49,33.49,115265.0,33.49,33.5,33.49,33.49,115265.0
2021-10-12 15:20:00,33.49,33.52,33.49,33.52,221983.0,33.49,33.52,33.49,33.52,221983.0
2021-10-12 15:30:00,33.51,33.52,33.5,33.51,61800.0,33.51,33.52,33.5,33.51,61800.0
2021-10-12 15:40:00,33.51,33.53,33.5,33.51,177654.0,33.51,33.53,33.5,33.51,177654.0
2021-10-12 15:50:00,33.51,33.53,33.5,33.51,420272.0,33.51,33.53,33.5,33.51,420272.0
2021-10-13 09:30:00,33.65,33.87,33.64,33.87,1038190.0,33.65,33.87,33.64,33.87,1038190.0
2021-10-13 09:40:00,33.88,33.88,33.83,33.84,395132.0,33.88,33.88,33.83,33.84,395132.0
2021-10-13 09:50:00,33.84,33.92,33.84,33.91,333657.0,33.84,33.92,33.84,33.91,333657.0
2021-10-13 10:00:00,33.92,33.97,33.9,33.97,528583.0,33.92,33.97,33.9,33.97,528583.0
2021-10-13 10:10:00,33.97,34.01,33.92,33.97,440084.0,33.97,34.01,33.92,33.97,440084.0
2021-10-13 10:20:00,33.98,34.04,33.98,34.01,213438.0,33.98,34.04,33.98,34.01,213438.0
2021-10-13 10:30:00,34.01,34.12,34.0,34.09,614318.0,34.01,34.12,34.0,34.09,614318.0
2021-10-13 10:40:00,34.1,34.16,34.08,34.15,376580.0,34.1,34.16,34.08,34.15,376580.0
2021-10-13 10:50:00,34.15,34.17,34.09,34.11,340447.0,34.15,34.17,34.09,34.11,340447.0
2021-10-13 11:00:00,34.12,34.17,34.11,34.17,237380.0,34.12,34.17,34.11,34.17,237380.0
2021-10-13 11:10:00,34.18,34.18,34.09,34.12,297964.0,34.18,34.18,34.09,34.12,297964.0
2021-10-13 11:20:00,34.11,34.13,34.09,34.1,171785.0,34.11,34.13,34.09,34.1,171785.0
2021-10-13 11:30:00,34.1,34.12,34.09,34.1,231916.0,34.1,34.12,34.09,34.1,231916.0
2021-10-13 11:40:00,34.12,34.16,34.12,34.14,266098.0,34.12,34.16,34.12,34.14,266098.0
2021-10-13 11:50:00,34.14,34.15,34.13,34.15,124523.0,34.14,34.15,34.13,34.15,124523.0
2021-10-13 12:00:00,34.14,34.15,34.12,34.14,166942.0,34.14,34.15,34.12,34.14,166942.0
2021-10-13 12:10:00,34.15,34.17,34.14,34.15,96805.0,34.15,34.17,34.14,34.15,96805.0
2021-10-13 12:20:00,34.15,34.15,34.13,34.14,481134.0,34.15,34.15,34.13,34.14,481134.0
2021-10-13 12:30:00,34.15,34.16,34.12,34.15,185645.0,34.15,34.16,34.12,34.15,185645.0
2021-10-13 12:40:00,34.14,34.16,34.12,34.12,193904.0,34.14,34.16,34.12,34.12,193904.0
2021-10-13 12:50:00,34.12,34.12,34.1,34.11,68731.0,34.12,34.12,34.1,34.11,68731.0
2021-10-13 13:00:00,34.11,34.16,34.11,34.16,380745.0,34.11,34.16,34.11,34.16,380745.0
2021-10-13 13:10:00,34.15,34.16,34.13,34.14,607092.0,34.15,34.16,34.13,34.14,607092.0
2021-10-13 13:20:00,34.14,34.15,34.12,34.13,253331.0,34.14,34.15,34.12,34.13,253331.0
2021-10-13 13:30:00,34.13,34.14,34.11,34.12,349477.0,34.13,34.14,34.11,34.12,349477.0
2021-10-13 13:40:00,34.12,34.13,34.09,34.11,92243.0,34.12,34.13,34.09,34.11,92243.0
2021-10-13 13:50:00,34.11,34.11,34.08,34.09,51307.0,34.11,34.11,34.08,34.09,51307.0
2021-10-13 14:00:00,34.09,34.12,34.08,34.11,236051.0,34.09,34.12,34.08,34.11,236051.0
2021-10-13 14:10:00,34.1,34.11,34.09,34.1,149913.0,34.1,34.11,34.09,34.1,149913.0
2021-10-13 14:20:00,34.09,34.11,34.08,34.08,82471.0,34.09,34.11,34.08,34.08,82471.0
2021-10-13 14:30:00,34.08,34.11,34.07,34.1,89192.0,34.08,34.11,34.07,34.1,89192.0
2021-10-13 14:40:00,34.1,34.13,34.1,34.11,602859.0,34.1,34.13,34.1,34.11,602859.0
2021-10-13 14:50:00,34.11,34.14,34.1,34.14,319495.0,34.11,34.14,34.1,34.14,319495.0
2021-10-13 15:00:00,34.13,34.13,34.09,34.09,400183.0,34.13,34.13,34.09,34.09,400183.0
2021-10-13 15:10:00,34.09,34.1,34.08,34.09,241327.0,34.09,34.1,34.08,34.09,241327.0
2021-10-13 15:20:00,34.09,34.11,34.09,34.1,22754.0,34.09,34.11,34.09,34.1,22754.0
2021-10-13 15:30:00,34.11,34.13,34.08,34.09,228545.0,34.11,34.13,34.08,34.09,228545.0
2021-10-13 15:40:00,34.08,34.12,34.08,34.1,177654.0,34.08,34.12,34.08,34.1,177654.0
2021-10-13 15:50:00,34.1,34.11,34.09,34.1,283619.0,34.1,34.11,34.09,34.1,283619.0
2021-10-14 09:30:00,34.23,34.24,34.15,34.16,703939.0,34.23,34.24,34.15,34.16,703939.0
2021-10-14 09:40:00,34.15,34.19,34.13,34.17,316762.0,34.15,34.19,34.13,34.17,316762.0
2021-10-14 09:50:00,34.17,34.18,34.16,34.18,207717.0,34.17,34.18,34.16,34.18,207717.0
2021-10-14 10:00:00,34.18,34.24,34.17,34.23,278739.0,34.18,34.24,34.17,34.23,278739.0
2021-10-14 10:10:00,34.23,34.24,34.2,34.22,236450.0,34.23,34.24,34.2,34.22,236450.0
2021-10-14 10:20:00,34.22,34.24,34.18,34.2,269883.0,34.22,34.24,34.18,34.2,269883.0
2021-10-14 10:30:00,34.19,34.22,34.17,34.19,391181.0,34.19,34.22,34.17,34.19,391181.0
2021-10-14 10:40:00,34.19,34.2,34.15,34.17,243673.0,34.19,34.2,34.15,34.17,243673.0
2021-10-14 10:50:00,34.17,34.2,34.17,34.2,216395.0,34.17,34.2,34.17,34.2,216395.0
2021-10-14 11:00:00,34.19,34.21,34.18,34.19,310765.0,34.19,34.21,34.18,34.19,310765.0
2021-10-14 11:10:00,34.18,34.21,34.18,34.19,340931.0,34.18,34.21,34.18,34.19,340931.0
2021-10-14 11:20:00,34.19,34.2,34.19,34.2,235830.0,34.19,34.2,34.19,34.2,235830.0
2021-10-14 11:30:00,34.19,34.21,34.19,34.2,228209.0,34.19,34.21,34.19,34.2,228209.0
2021-10-14 11:40:00,34.19,34.24,34.19,34.22,168701.0,34.19,34.24,34.19,34.22,168701.0
2021-10-14 11:50:00,34.22,34.23,34.2,34.22,115828.0,34.22,34.23,34.2,34.22,115828.0
2021-10-14 12:00:00,34.22,34.23,34.21,34.22,331004.0,34.22,34.23,34.21,34.22,331004.0
2021-10-14 12:10:00,34.22,34.22,34.2,34.21,138376.0,34.22,34.22,34.2,34.21,138376.0
2021-10-14 12:20:00,34.2,34.22,34.19,34.2,174731.0,34.2,34.22,34.19,34.2,174731.0
2021-10-14 12:30:00,34.19,34.2,34.18,34.18,56997.0,34.19,34.2,34.18,34.18,56997.0
2021-10-14 12:40:00,34.18,34.2,34.18,34.19,144133.0,34.18,34.2,34.18,34.19,144133.0
2021-10-14 12:50:00,34.19,34.2,34.18,34.19,75264.0,34.19,34.2,34.18,34.19,75264.0
2021-10-14 13:00:00,34.19,34.19,34.18,34.19,210185.0,34.19,34.19,34.18,34.19,210185.0
2021-10-14 13:10:00,34.19,34.2,34.19,34.19,85789.0,34.19,34.2,34.19,34.19,85789.0
2021-10-14 13:20:00,34.19,34.19,34.17,34.18,171853.0,34.19,34.19,34.17,34.18,171853.0
2021-10-14 13:30:00,34.18,34.2,34.18,34.2,58813.0,34.18,34.2,34.18,34.2,58813.0
2021-10-14 13:40:00,34.19,34.2,34.19,34.2,18059.0,34.19,34.2,34.19,34.2,18059.0
2021-10-14 13:50:00,34.19,34.2,34.19,34.2,23471.0,34.19,34.2,34.19,34.2,23471.0
2021-10-14 14:00:00,34.2,34.2,34.18,34.19,123292.0,34.2,34.2,34.18,34.19,123292.0
2021-10-14 14:10:00,34.19,34.22,34.19,34.22,127381.0,34.19,34.22,34.19,34.22,127381.0
2021-10-14 14:20:00,34.21,34.22,34.21,34.21,41302.0,34.21,34.22,34.21,34.21,41302.0
2021-10-14 14:30:00,34.21,34.22,34.21,34.22,32875.0,34.21,34.22,34.21,34.22,32875.0
2021-10-14 14:40:00,34.22,34.23,34.21,34.23,198072.0,34.22,34.23,34.21,34.23,198072.0
2021-10-14 14:50:00,34.23,34.24,34.21,34.23,247871.0,34.23,34.24,34.21,34.23,247871.0
2021-10-14 15:00:00,34.23,34.24,34.22,34.23,25964.0,34.23,34.24,34.22,34.23,25964.0
2021-10-14 15:10:00,34.23,34.24,34.22,34.23,142424.0,34.23,34.24,34.22,34.23,142424.0
2021-10-14 15:20:00,34.23,34.24,34.21,34.22,107284.0,34.23,34.24,34.21,34.22,107284.0
2021-10-14 15:30:00,34.22,34.23,34.21,34.22,157198.0,34.22,34.23,34.21,34.22,157198.0
2021-10-14 15:40:00,34.22,34.22,34.2,34.2,138496.0,34.22,34.22,34.2,34.2,138496.0
2021-10-14 15:50:00,34.2,34.21,34.18,34.2,466047.0,34.2,34.21,34.18,34.2,466047.0
2021-10-15 09:30:00,33.66,33.67,33.6,33.63,756186.0,33.66,33.67,33.6,33.63,756186.0
2021-10-15 09:40:00,33.63,33.76,33.62,33.72,548392.0,33.63,33.76,33.62,33.72,548392.0
2021-10-15 09:50:00,33.71,33.74,33.68,33.72,504422.0,33.71,33.74,33.68,33.72,504422.0
2021-10-15 10:00:00,33.72,33.78,33.72,33.77,483280.0,33.72,33.78,33.72,33.77,483280.0
2021-10-15 10:10:00,33.78,33.8,33.74,33.79,286999.0,33.78,33.8,33.74,33.79,286999.0
2021-10-15 10:20:00,33.79,33.79,33.74,33.75,529744.0,33.79,33.79,33.74,33.75,529744.0
2021-10-15 10:30:00,33.75,33.77,33.71,33.73,96428.0,33.75,33.77,33.71,33.73,96428.0
2021-10-15 10:40:00,33.73,33.77,33.72,33.77,357666.0,33.73,33.77,33.72,33.77,357666.0
2021-10-15 10:50:00,33.77,33.81,33.76,33.78,144550.0,33.77,33.81,33.76,33.78,144550.0
2021-10-15 11:00:00,33.78,33.79,33.75,33.75,365338.0,33.78,33.79,33.75,33.75,365338.0
2021-10-15 11:10:00,33.75,33.75,33.72,33.73,149439.0,33.75,33.75,33.72,33.73,149439.0
2021-10-15 11:20:00,33.72,33.75,33.72,33.74,78488.0,33.72,33.75,33.72,33.74,78488.0
2021-10-15 11:30:00,33.73,33.75,33.7,33.72,161004.0,33.73,33.75,33.7,33.72,161004.0
2021-10-15 11:40:00,33.71,33.72,33.64,33.65,688255.0,33.71,33.72,33.64,33.65,688255.0
2021-10-15 11:50:00,33.66,33.66,33.61,33.66,167305.0,33.66,33.66,33.61,33.66,167305.0
2021-10-15 12:00:00,33.66,33.66,33.62,33.64,191306.0,33.66,33.66,33.62,33.64,191306.0
2021-10-15 12:10:00,33.63,33.64,33.61,33.63,217619.0,33.63,33.64,33.61,33.63,217619.0
2021-10-15 12:20:00,33.64,33.66,33.63,33.65,173209.0,33.64,33.66,33.63,33.65,173209.0
2021-10-15 12:30:00,33.65,33.65,33.63,33.65,294697.0,33.65,33.65,33.63,33.65,294697.0
2021-10-15 12:40:00,33.65,33.67,33.64,33.66,105870.0,33.65,33.67,33.64,33.66,105870.0
2021-10-15 12:50:00,33.66,33.67,33.64,33.65,64578.0,33.66,33.67,33.64,33.65,64578.0
2021-10-15 13:00:00,33.65,33.66,33.64,33.65,114658.0,33.65,33.66,33.64,33.65,114658.0
2021-10-15 13:10:00,33.65,33.66,33.63,33.63,193553.0,33.65,33.66,33.63,33.63,193553.0
2021-10-15 13:20:00,33.63,33.66,33.63,33.64,52503.0,33.63,33.66,33.63,33.64,52503.0
2021-10-15 13:30:00,33.64,33.66,33.63,33.65,48836.0,33.64,33.66,33.63,33.65,48836.0
2021-10-15 13:40:00,33.66,33.67,33.65,33.66,46920.0,33.66,33.67,33.65,33.66,46920.0
2021-10-15 13:50:00,33.66,33.66,33.64,33.64,29820.0,33.66,33.66,33.64,33.64,29820.0
2021-10-15 14:00:00,33.65,33.66,33.64,33.66,159758.0,33.65,33.66,33.64,33.66,159758.0
2021-10-15 14:10:00,33.66,33.67,33.64,33.65,50744.0,33.66,33.67,33.64,33.65,50744.0
2021-10-15 14:20:00,33.64,33.65,33.63,33.64,217091.0,33.64,33.65,33.63,33.64,217091.0
2021-10-15 14:30:00,33.64,33.64,33.63,33.64,206405.0,33.64,33.64,33.63,33.64,206405.0
2021-10-15 14:40:00,33.64,33.64,33.62,33.64,195813.0,33.64,33.64,33.62,33.64,195813.0
2021-10-15 14:50:00,33.63,33.65,33.63,33.64,213063.0,33.63,33.65,33.63,33.64,213063.0
2021-10-15 15:00:00,33.64,33.64,33.63,33.64,29943.0,33.64,33.64,33.63,33.64,29943.0
2021-10-15 15:10:00,33.64,33.65,33.63,33.63,121999.0,33.64,33.65,33.63,33.63,121999.0
2021-10-15 15:20:00,33.64,33.65,33.63,33.65,276126.0,33.64,33.65,33.63,33.65,276126.0
2021-10-15 15:30:00,33.65,33.66,33.64,33.65,185391.0,33.65,33.66,33.64,33.65,185391.0
2021-10-15 15:40:00,33.65,33.66,33.64,33.66,85055.0,33.65,33.66,33.64,33.66,85055.0
2021-10-15 15:50:00,33.66,33.66,33.65,33.65,465685.0,33.66,33.66,33.65,33.65,465685.0
2021-10-18 09:30:00,33.67,33.67,33.61,33.62,511335.0,33.67,33.67,33.61,33.62,511335.0
2021-10-18 09:40:00,33.63,33.63,33.54,33.57,292955.0,33.63,33.63,33.54,33.57,292955.0
2021-10-18 09:50:00,33.58,33.67,33.56,33.66,82750.0,33.58,33.67,33.56,33.66,82750.0
2021-10-18 10:00:00,33.67,33.69,33.63,33.69,128048.0,33.67,33.69,33.63,33.69,128048.0
2021-10-18 10:10:00,33.69,33.7,33.64,33.66,71069.0,33.69,33.7,33.64,33.66,71069.0
2021-10-18 10:20:00,33.66,33.69,33.65,33.67,280652.0,33.66,33.69,33.65,33.67,280652.0
2021-10-18 10:30:00,33.68,33.71,33.67,33.69,62225.0,33.68,33.71,33.67,33.69,62225.0
2021-10-18 10:40:00,33.69,33.7,33.66,33.68,93030.0,33.69,33.7,33.66,33.68,93030.0
2021-10-18 10:50:00,33.68,33.71,33.68,33.7,82976.0,33.68,33.71,33.68,33.7,82976.0
2021-10-18 11:00:00,33.69,33.7,33.65,33.66,119649.0,33.69,33.7,33.65,33.66,119649.0
2021-10-18 11:10:00,33.65,33.67,33.63,33.66,51678.0,33.65,33.67,33.63,33.66,51678.0
2021-10-18 11:20:00,33.66,33.67,33.64,33.66,66551.0,33.66,33.67,33.64,33.66,66551.0
2021-10-18 11:30:00,33.66,33.67,33.65,33.66,67163.0,33.66,33.67,33.65,33.66,67163.0
2021-10-18 11:40:00,33.65,33.66,33.64,33.65,52087.0,33.65,33.66,33.64,33.65,52087.0
2021-10-18 11:50:00,33.65,33.65,33.63,33.65,102784.0,33.65,33.65,33.63,33.65,102784.0
2021-10-18 12:00:00,33.64,33.64,33.62,33.62,75564.0,33.64,33.64,33.62,33.62,75564.0
2021-10-18 12:10:00,33.63,33.63,33.59,33.61,761194.0,33.63,33.63,33.59,33.61,761194.0
2021-10-18 12:20:00,33.61,33.62,33.59,33.61,141929.0,33.61,33.62,33.59,33.61,141929.0
2021-10-18 12:30:00,33.6,33.61,33.59,33.59,67546.0,33.6,33.61,33.59,33.59,67546.0
2021-10-18 12:40:00,33.59,33.6,33.58,33.6,62165.0,33.59,33.6,33.58,33.6,62165.0
2021-10-18 12:50:00,33.6,33.62,33.59,33.62,56286.0,33.6,33.62,33.59,33.62,56286.0
2021-10-18 13:00:00,33.61,33.63,33.61,33.61,45239.0,33.61,33.63,33.61,33.61,45239.0
2021-10-18 13:10:00,33.61,33.62,33.58,33.59,128870.0,33.61,33.62,33.58,33.59,128870.0
2021-10-18 13:20:00,33.58,33.6,33.58,33.59,123827.0,33.58,33.6,33.58,33.59,123827.0
2021-10-18 13:30:00,33.59,33.6,33.58,33.6,25076.0,33.59,33.6,33.58,33.6,25076.0
2021-10-18 13:40:00,33.6,33.62,33.6,33.62,116476.0,33.6,33.62,33.6,33.62,116476.0
2021-10-18 13:50:00,33.62,33.64,33.62,33.64,49695.0,33.62,33.64,33.62,33.64,49695.0
2021-10-18 14:00:00,33.64,33.64,33.62,33.63,577035.0,33.64,33.64,33.62,33.63,577035.0
2021-10-18 14:10:00,33.62,33.63,33.61,33.62,76912.0,33.62,33.63,33.61,33.62,76912.0
2021-10-18 14:20:00,33.62,33.63,33.61,33.63,66045.0,33.62,33.63,33.61,33.63,66045.0
2021-10-18 14:30:00,33.62,33.63,33.6,33.6,58708.0,33.62,33.63,33.6,33.6,58708.0
2021-10-18 14:40:00,33.61,33.61,33.59,33.59,795082.0,33.61,33.61,33.59,33.59,795082.0
2021-10-18 14:50:00,33.59,33.61,33.59,33.6,246511.0,33.59,33.61,33.59,33.6,246511.0
2021-10-18 15:00:00,33.6,33.61,33.59,33.6,48284.0,33.6,33.61,33.59,33.6,48284.0
2021-10-18 15:10:00,33.6,33.61,33.59,33.59,79803.0,33.6,33.61,33.59,33.59,79803.0
2021-10-18 15:20:00,33.6,33.61,33.59,33.6,235734.0,33.6,33.61,33.59,33.6,235734.0
2021-10-18 15:30:00,33.59,33.6,33.58,33.59,32986.0,33.59,33.6,33.58,33.59,32986.0
2021-10-18 15:40:00,33.59,33.6,33.57,33.58,95894.0,33.59,33.6,33.57,33.58,95894.0
2021-10-18 15:50:00,33.58,33.59,33.56,33.56,151375.0,33.58,33.59,33.56,33.56,151375.0
2021-10-19 09:30:00,33.88,33.89,33.81,33.83,255743.0,33.88,33.89,33.81,33.83,255743.0
2021-10-19 09:40:00,33.83,33.88,33.8,33.87,221916.0,33.83,33.88,33.8,33.87,221916.0
2021-10-19 09:50:00,33.87,33.87,33.8,33.84,419673.0,33.87,33.87,33.8,33.84,419673.0
2021-10-19 10:00:00,33.84,33.86,33.83,33.83,531153.0,33.84,33.86,33.83,33.83,531153.0
2021-10-19 10:10:00,33.83,33.83,33.72,33.74,846603.0,33.83,33.83,33.72,33.74,846603.0
2021-10-19 10:20:00,33.73,33.77,33.73,33.75,294025.0,33.73,33.77,33.73,33.75,294025.0
2021-10-19 10:30:00,33.75,33.75,33.68,33.72,577554.0,33.75,33.75,33.68,33.72,577554.0
2021-10-19 10:40:00,33.72,33.73,33.69,33.73,136927.0,33.72,33.73,33.69,33.73,136927.0
2021-10-19 10:50:00,33.72,33.75,33.7,33.74,762242.0,33.72,33.75,33.7,33.74,762242.0
2021-10-19 11:00:00,33.74,33.74,33.7,33.72,306548.0,33.74,33.74,33.7,33.72,306548.0
2021-10-19 11:10:00,33.71,33.75,33.68,33.69,212066.0,33.71,33.75,33.68,33.69,212066.0
2021-10-19 11:20:00,33.69,33.72,33.68,33.71,109345.0,33.69,33.72,33.68,33.71,109345.0
2021-10-19 11:30:00,33.71,33.71,33.68,33.69,59848.0,33.71,33.71,33.68,33.69,59848.0
2021-10-19 11:40:00,33.69,33.7,33.67,33.69,167663.0,33.69,33.7,33.67,33.69,167663.0
2021-10-19 11:50:00,33.69,33.71,33.68,33.71,66999.0,33.69,33.71,33.68,33.71,66999.0
2021-10-19 12:00:00,33.7,33.71,33.66,33.67,297520.0,33.7,33.71,33.66,33.67,297520.0
2021-10-19 12:10:00,33.66,33.67,33.63,33.65,378821.0,33.66,33.67,33.63,33.65,378821.0
2021-10-19 12:20:00,33.65,33.65,33.62,33.63,232822.0,33.65,33.65,33.62,33.63,232822.0
2021-10-19 12:30:00,33.64,33.65,33.63,33.64,120237.0,33.64,33.65,33.63,33.64,120237.0
2021-10-19 12:40:00,33.64,33.67,33.63,33.66,130634.0,33.64,33.67,33.63,33.66,130634.0
2021-10-19 12:50:00,33.67,33.67,33.65,33.66,131270.0,33.67,33.67,33.65,33.66,131270.0
2021-10-19 13:00:00,33.66,33.67,33.64,33.65,192743.0,33.66,33.67,33.64,33.65,192743.0
2021-10-19 13:10:00,33.65,33.68,33.64,33.66,361614.0,33.65,33.68,33.64,33.66,361614.0
2021-10-19 13:20:00,33.66,33.69,33.65,33.69,525224.0,33.66,33.69,33.65,33.69,525224.0
2021-10-19 13:30:00,33.69,33.71,33.68,33.69,388433.0,33.69,33.71,33.68,33.69,388433.0
2021-10-19 13:40:00,33.69,33.7,33.68,33.69,583329.0,33.69,33.7,33.68,33.69,583329.0
2021-10-19 13:50:00,33.69,33.7,33.68,33.69,435788.0,33.69,33.7,33.68,33.69,435788.0
2021-10-19 14:00:00,33.68,33.69,33.66,33.68,578248.0,33.68,33.69,33.66,33.68,578248.0
2021-10-19 14:10:00,33.68,33.69,33.67,33.69,366985.0,33.68,33.69,33.67,33.69,366985.0
2021-10-19 14:20:00,33.68,33.7,33.67,33.7,422932.0,33.68,33.7,33.67,33.7,422932.0
2021-10-19 14:30:00,33.7,33.7,33.67,33.69,856831.0,33.7,33.7,33.67,33.69,856831.0
2021-10-19 14:40:00,33.69,33.7,33.69,33.7,360434.0,33.69,33.7,33.69,33.7,360434.0
2021-10-19 14:50:00,33.7,33.7,33.69,33.7,430117.0,33.7,33.7,33.69,33.7,430117.0
2021-10-19 15:00:00,33.7,33.7,33.69,33.69,464664.0,33.7,33.7,33.69,33.69,464664.0
2021-10-19 15:10:00,33.69,33.69,33.66,33.68,466560.0,33.69,33.69,33.66,33.68,466560.0
2021-10-19 15:20:00,33.68,33.68,33.66,33.67,120618.0,33.68,33.68,33.66,33.67,120618.0
2021-10-19 15:30:00,33.66,33.69,33.66,33.68,142250.0,33.66,33.69,33.66,33.68,142250.0
2021-10-19 15:40:00,33.68,33.69,33.67,33.68,109977.0,33.68,33.69,33.67,33.68,109977.0
2021-10-19 15:50:00,33.68,33.69,33.67,33.68,268560.0,33.68,33.69,33.67,33.68,268560.0
2021-10-20 09:30:00,33.83,33.88,33.78,33.88,598334.0,33.83,33.88,33.78,33.88,598334.0
2021-10-20 09:40:00,33.87,33.9,33.85,33.88,586848.0,33.87,33.9,33.85,33.88,586848.0
2021-10-20 09:50:00,33.88,33.9,33.85,33.87,88666.0,33.88,33.9,33.85,33.87,88666.0
2021-10-20 10:00:00,33.87,33.88,33.82,33.82,180251.0,33.87,33.88,33.82,33.82,180251.0
2021-10-20 10:10:00,33.83,33.85,33.81,33.85,224943.0,33.83,33.85,33.81,33.85,224943.0
2021-10-20 10:20:00,33.85,33.93,33.83,33.91,343794.0,33.85,33.93,33.83,33.91,343794.0
2021-10-20 10:30:00,33.91,33.95,33.9,33.9,447353.0,33.91,33.95,33.9,33.9,447353.0
2021-10-20 10:40:00,33.91,33.96,33.89,33.95,320956.0,33.91,33.96,33.89,33.95,320956.0
2021-10-20 10:50:00,33.96,33.97,33.91,33.92,185242.0,33.96,33.97,33.91,33.92,185242.0
2021-10-20 11:00:00,33.93,33.94,33.9,33.94,386018.0,33.93,33.94,33.9,33.94,386018.0
2021-10-20 11:10:00,33.93,33.96,33.92,33.93,343896.0,33.93,33.96,33.92,33.93,343896.0
2021-10-20 11:20:00,33.93,33.95,33.91,33.94,280851.0,33.93,33.95,33.91,33.94,280851.0
2021-10-20 11:30:00,33.94,33.96,33.94,33.95,147222.0,33.94,33.96,33.94,33.95,147222.0
2021-10-20 11:40:00,33.95,33.96,33.93,33.96,74195.0,33.95,33.96,33.93,33.96,74195.0
2021-10-20 11:50:00,33.95,33.96,33.93,33.94,158702.0,33.95,33.96,33.93,33.94,158702.0
2021-10-20 12:00:00,33.94,33.95,33.93,33.95,304726.0,33.94,33.95,33.93,33.95,304726.0
2021-10-20 12:10:00,33.95,33.96,33.94,33.95,302124.0,33.95,33.96,33.94,33.95,302124.0
2021-10-20 12:20:00,33.96,33.98,33.95,33.97,287159.0,33.96,33.98,33.95,33.97,287159.0
2021-10-20 12:30:00,33.97,34.0,33.96,33.98,149072.0,33.97,34.0,33.96,33.98,149072.0
2021-10-20 12:40:00,33.99,34.0,33.96,34.0,237178.0,33.99,34.0,33.96,34.0,237178.0
2021-10-20 12:50:00,34.0,34.0,33.98,34.0,169061.0,34.0,34.0,33.98,34.0,169061.0
2021-10-20 13:00:00,34.0,34.02,33.94,33.94,787958.0,34.0,34.02,33.94,33.94,787958.0
2021-10-20 13:10:00,33.95,33.97,33.93,33.97,284992.0,33.95,33.97,33.93,33.97,284992.0
2021-10-20 13:20:00,33.97,33.97,33.93,33.95,326908.0,33.97,33.97,33.93,33.95,326908.0
2021-10-20 13:30:00,33.95,33.98,33.93,33.97,518430.0,33.95,33.98,33.93,33.97,518430.0
2021-10-20 13:40:00,33.96,33.98,33.96,33.96,97030.0,33.96,33.98,33.96,33.96,97030.0
2021-10-20 13:50:00,33.97,33.98,33.96,33.98,243932.0,33.97,33.98,33.96,33.98,243932.0
2021-10-20 14:00:00,33.97,33.99,33.97,33.98,212073.0,33.97,33.99,33.97,33.98,212073.0
2021-10-20 14:10:00,33.99,33.99,33.98,33.98,76862.0,33.99,33.99,33.98,33.98,76862.0
2021-10-20 14:20:00,33.98,33.99,33.97,33.98,193548.0,33.98,33.99,33.97,33.98,193548.0
2021-10-20 14:30:00,33.98,34.0,33.98,34.0,119994.0,33.98,34.0,33.98,34.0,119994.0
2021-10-20 14:40:00,34.0,34.0,33.98,34.0,135499.0,34.0,34.0,33.98,34.0,135499.0
2021-10-20 14:50:00,34.0,34.01,33.99,34.0,238581.0,34.0,34.01,33.99,34.0,238581.0
2021-10-20 15:00:00,33.99,34.0,33.96,33.96,241020.0,33.99,34.0,33.96,33.96,241020.0
2021-10-20 15:10:00,33.97,33.97,33.95,33.96,356080.0,33.97,33.97,33.95,33.96,356080.0
2021-10-20 15:20:00,33.96,33.97,33.94,33.95,292426.0,33.96,33.97,33.94,33.95,292426.0
2021-10-20 15:30:00,33.95,33.96,33.94,33.95,205745.0,33.95,33.96,33.94,33.95,205745.0
2021-10-20 15:40:00,33.95,33.96,33.95,33.95,116462.0,33.95,33.96,33.95,33.95,116462.0
2021-10-20 15:50:00,33.95,33.98,33.95,33.98,263535.0,33.95,33.98,33.95,33.98,263535.0
2021-10-21 09:30:00,33.93,33.95,33.91,33.92,275100.0,33.93,33.95,33.91,33.92,275100.0
2021-10-21 09:40:00,33.91,33.99,33.9,33.92,136391.0,33.91,33.99,33.9,33.92,136391.0
2021-10-21 09:50:00,33.91,33.93,33.86,33.87,123750.0,33.91,33.93,33.86,33.87,123750.0
2021-10-21 10:00:00,33.86,33.89,33.84,33.88,194357.0,33.86,33.89,33.84,33.88,194357.0
2021-10-21 10:10:00,33.87,33.91,33.85,33.87,189889.0,33.87,33.91,33.85,33.87,189889.0
2021-10-21 10:20:00,33.86,33.9,33.85,33.87,178671.0,33.86,33.9,33.85,33.87,178671.0
2021-10-21 10:30:00,33.87,33.9,33.86,33.88,98357.0,33.87,33.9,33.86,33.88,98357.0
2021-10-21 10:40:00,33.87,33.91,33.86,33.89,77344.0,33.87,33.91,33.86,33.89,77344.0
2021-10-21 10:50:00,33.9,33.9,33.87,33.88,123840.0,33.9,33.9,33.87,33.88,123840.0
2021-10-21 11:00:00,33.88,33.88,33.84,33.87,299479.0,33.88,33.88,33.84,33.87,299479.0
2021-10-21 11:10:00,33.88,33.89,33.87,33.88,47991.0,33.88,33.89,33.87,33.88,47991.0
2021-10-21 11:20:00,33.87,33.9,33.87,33.88,241427.0,33.87,33.9,33.87,33.88,241427.0
2021-10-21 11:30:00,33.87,33.89,33.85,33.87,261889.0,33.87,33.89,33.85,33.87,261889.0
2021-10-21 11:40:00,33.87,33.92,33.86,33.91,128682.0,33.87,33.92,33.86,33.91,128682.0
2021-10-21 11:50:00,33.92,33.93,33.91,33.92,179163.0,33.92,33.93,33.91,33.92,179163.0
2021-10-21 12:00:00,33.93,33.94,33.91,33.91,94242.0,33.93,33.94,33.91,33.91,94242.0
2021-10-21 12:10:00,33.91,33.92,33.9,33.91,52125.0,33.91,33.92,33.9,33.91,52125.0
2021-10-21 12:20:00,33.91,33.91,33.88,33.89,156268.0,33.91,33.91,33.88,33.89,156268.0
2021-10-21 12:30:00,33.89,33.9,33.88,33.89,333641.0,33.89,33.9,33.88,33.89,333641.0
2021-10-21 12:40:00,33.89,33.9,33.88,33.88,95662.0,33.89,33.9,33.88,33.88,95662.0
2021-10-21 12:50:00,33.89,33.9,33.86,33.88,93498.0,33.89,33.9,33.86,33.88,93498.0
2021-10-21 13:00:00,33.87,33.88,33.85,33.86,1172883.0,33.87,33.88,33.85,33.86,1172883.0
2021-10-21 13:10:00,33.86,33.88,33.85,33.87,375585.0,33.86,33.88,33.85,33.87,375585.0
2021-10-21 13:20:00,33.88,33.9,33.87,33.89,219184.0,33.88,33.9,33.87,33.89,219184.0
2021-10-21 13:30:00,33.89,33.91,33.88,33.89,113305.0,33.89,33.91,33.88,33.89,113305.0
2021-10-21 13:40:00,33.88,33.89,33.86,33.86,101291.0,33.88,33.89,33.86,33.86,101291.0
2021-10-21 13:50:00,33.87,33.87,33.85,33.85,190685.0,33.87,33.87,33.85,33.85,190685.0
2021-10-21 14:00:00,33.84,33.86,33.84,33.86,319834.0,33.84,33.86,33.84,33.86,319834.0
2021-10-21 14:10:00,33.86,33.87,33.84,33.86,229995.0,33.86,33.87,33.84,33.86,229995.0
2021-10-21 14:20:00,33.87,33.88,33.86,33.87,47716.0,33.87,33.88,33.86,33.87,47716.0
2021-10-21 14:30:00,33.87,33.89,33.87,33.89,200074.0,33.87,33.89,33.87,33.89,200074.0
2021-10-21 14:40:00,33.89,33.89,33.87,33.89,80752.0,33.89,33.89,33.87,33.89,80752.0
2021-10-21 14:50:00,33.89,33.9,33.88,33.9,83655.0,33.89,33.9,33.88,33.9,83655.0
2021-10-21 15:00:00,33.9,33.9,33.88,33.9,167878.0,33.9,33.9,33.88,33.9,167878.0
2021-10-21 15:10:00,33.91,33.95,33.9,33.95,364638.0,33.91,33.95,33.9,33.95,364638.0
2021-10-21 15:20:00,33.95,33.96,33.93,33.93,453268.0,33.95,33.96,33.93,33.93,453268.0
2021-10-21 15:30:00,33.94,33.94,33.92,33.93,184420.0,33.94,33.94,33.92,33.93,184420.0
2021-10-21 15:40:00,33.94,33.95,33.93,33.94,217771.0,33.94,33.95,33.93,33.94,217771.0
2021-10-21 15:50:00,33.94,33.97,33.94,33.94,184488.0,33.94,33.97,33.94,33.94,184488.0
2021-10-22 09:30:00,34.34,34.38,34.32,34.36,1088708.0,34.34,34.38,34.32,34.36,1088708.0
2021-10-22 09:40:00,34.35,34.4,34.34,34.36,556657.0,34.35,34.4,34.34,34.36,556657.0
2021-10-22 09:50:00,34.36,34.43,34.36,34.41,676204.0,34.36,34.43,34.36,34.41,676204.0
2021-10-22 10:00:00,34.4,34.45,34.39,34.45,753712.0,34.4,34.45,34.39,34.45,753712.0
2021-10-22 10:10:00,34.46,34.49,34.44,34.47,342785.0,34.46,34.49,34.44,34.47,342785.0
2021-10-22 10:20:00,34.47,34.49,34.46,34.48,201064.0,34.47,34.49,34.46,34.48,201064.0
2021-10-22 10:30:00,34.48,34.49,34.42,34.42,438294.0,34.48,34.49,34.42,34.42,438294.0
2021-10-22 10:40:00,34.43,34.46,34.42,34.46,278163.0,34.43,34.46,34.42,34.46,278163.0
2021-10-22 10:50:00,34.46,34.49,34.44,34.48,250564.0,34.46,34.49,34.44,34.48,250564.0
2021-10-22 11:00:00,34.48,34.51,34.46,34.46,224121.0,34.48,34.51,34.46,34.46,224121.0
2021-10-22 11:10:00,34.45,34.46,34.28,34.29,600278.0,34.45,34.46,34.28,34.29,600278.0
2021-10-22 11:20:00,34.28,34.31,34.25,34.26,545933.0,34.28,34.31,34.25,34.26,545933.0
2021-10-22 11:30:00,34.26,34.26,34.01,34.02,1232296.0,34.26,34.26,34.01,34.02,1232296.0
2021-10-22 11:40:00,34.02,34.03,33.93,34.0,1400941.0,34.02,34.03,33.93,34.0,1400941.0
2021-10-22 11:50:00,33.99,34.01,33.97,33.98,173631.0,33.99,34.01,33.97,33.98,173631.0
2021-10-22 12:00:00,33.98,34.06,33.96,34.05,200336.0,33.98,34.06,33.96,34.05,200336.0
2021-10-22 12:10:00,34.05,34.06,34.03,34.06,221698.0,34.05,34.06,34.03,34.06,221698.0
2021-10-22 12:20:00,34.06,34.14,34.05,34.13,197477.0,34.06,34.14,34.05,34.13,197477.0
2021-10-22 12:30:00,34.13,34.2,34.13,34.16,292581.0,34.13,34.2,34.13,34.16,292581.0
2021-10-22 12:40:00,34.16,34.22,34.16,34.21,161113.0,34.16,34.22,34.16,34.21,161113.0
2021-10-22 12:50:00,34.21,34.21,34.19,34.2,118189.0,34.21,34.21,34.19,34.2,118189.0
2021-10-22 13:00:00,34.2,34.23,34.16,34.18,525822.0,34.2,34.23,34.16,34.18,525822.0
2021-10-22 13:10:00,34.18,34.19,34.12,34.14,56754.0,34.18,34.19,34.12,34.14,56754.0
2021-10-22 13:20:00,34.14,34.16,34.12,34.16,36272.0,34.14,34.16,34.12,34.16,36272.0
2021-10-22 13:30:00,34.16,34.16,34.14,34.14,24994.0,34.16,34.16,34.14,34.14,24994.0
2021-10-22 13:40:00,34.14,34.15,34.1,34.12,171610.0,34.14,34.15,34.1,34.12,171610.0
2021-10-22 13:50:00,34.12,34.13,34.08,34.09,225126.0,34.12,34.13,34.08,34.09,225126.0
2021-10-22 14:00:00,34.1,34.12,34.09,34.12,228278.0,34.1,34.12,34.09,34.12,228278.0
2021-10-22 14:10:00,34.12,34.14,34.11,34.11,181444.0,34.12,34.14,34.11,34.11,181444.0
2021-10-22 14:20:00,34.11,34.13,34.1,34.13,54031.0,34.11,34.13,34.1,34.13,54031.0
2021-10-22 14:30:00,34.13,34.15,34.12,34.14,105084.0,34.13,34.15,34.12,34.14,105084.0
2021-10-22 14:40:00,34.15,34.16,34.14,34.15,157330.0,34.15,34.16,34.14,34.15,157330.0
2021-10-22 14:50:00,34.14,34.15,34.13,34.14,271211.0,34.14,34.15,34.13,34.14,271211.0
2021-10-22 15:00:00,34.14,34.14,34.1,34.11,129005.0,34.14,34.14,34.1,34.11,129005.0
2021-10-22 15:10:00,34.11,34.13,34.11,34.12,40427.0,34.11,34.13,34.11,34.12,40427.0
2021-10-22 15:20:00,34.11,34.13,34.11,34.13,57463.0,34.11,34.13,34.11,34.13,57463.0
2021-10-22 15:30:00,34.13,34.14,34.12,34.14,89421.0,34.13,34.14,34.12,34.14,89421.0
2021-10-22 15:40:00,34.13,34.14,34.13,34.14,32372.0,34.13,34.14,34.13,34.14,32372.0
2021-10-22 15:50:00,34.14,34.15,34.13,34.15,134522.0,34.14,34.15,34.13,34.15,134522.0
2021-10-25 09:30:00,34.33,34.38,34.31,34.35,412110.0,34.33,34.38,34.31,34.35,412110.0
2021-10-25 09:40:00,34.35,34.38,34.34,34.38,488155.0,34.35,34.38,34.34,34.38,488155.0
2021-10-25 09:50:00,34.38,34.45,34.36,34.39,386639.0,34.38,34.45,34.36,34.39,386639.0
2021-10-25 10:00:00,34.39,34.44,34.35,34.43,391972.0,34.39,34.44,34.35,34.43,391972.0
2021-10-25 10:10:00,34.42,34.44,34.4,34.4,66753.0,34.42,34.44,34.4,34.4,66753.0
2021-10-25 10:20:00,34.41,34.43,34.4,34.42,128631.0,34.41,34.43,34.4,34.42,128631.0
2021-10-25 10:30:00,34.42,34.42,34.36,34.37,213808.0,34.42,34.42,34.36,34.37,213808.0
2021-10-25 10:40:00,34.38,34.41,34.37,34.38,153644.0,34.38,34.41,34.37,34.38,153644.0
2021-10-25 10:50:00,34.38,34.4,34.37,34.39,171134.0,34.38,34.4,34.37,34.39,171134.0
2021-10-25 11:00:00,34.38,34.4,34.35,34.38,362043.0,34.38,34.4,34.35,34.38,362043.0
2021-10-25 11:10:00,34.39,34.41,34.37,34.41,177229.0,34.39,34.41,34.37,34.41,177229.0
2021-10-25 11:20:00,34.4,34.42,34.37,34.41,555881.0,34.4,34.42,34.37,34.41,555881.0
2021-10-25 11:30:00,34.41,34.41,34.39,34.41,159802.0,34.41,34.41,34.39,34.41,159802.0
2021-10-25 11:40:00,34.41,34.42,34.38,34.41,223348.0,34.41,34.42,34.38,34.41,223348.0
2021-10-25 11:50:00,34.42,34.42,34.39,34.41,92031.0,34.42,34.42,34.39,34.41,92031.0
2021-10-25 12:00:00,34.41,34.42,34.4,34.42,46792.0,34.41,34.42,34.4,34.42,46792.0
2021-10-25 12:10:00,34.42,34.42,34.39,34.4,98220.0,34.42,34.42,34.39,34.4,98220.0
2021-10-25 12:20:00,34.41,34.41,34.38,34.38,93481.0,34.41,34.41,34.38,34.38,93481.0
2021-10-25 12:30:00,34.38,34.41,34.38,34.4,64391.0,34.38,34.41,34.38,34.4,64391.0
2021-10-25 12:40:00,34.4,34.41,34.39,34.4,127227.0,34.4,34.41,34.39,34.4,127227.0
2021-10-25 12:50:00,34.4,34.4,34.38,34.38,34662.0,34.4,34.4,34.38,34.38,34662.0
2021-10-25 13:00:00,34.39,34.39,34.38,34.38,11495.0,34.39,34.39,34.38,34.38,11495.0
2021-10-25 13:10:00,34.39,34.39,34.36,34.36,131371.0,34.39,34.39,34.36,34.36,131371.0
2021-10-25 13:20:00,34.36,34.37,34.35,34.36,164625.0,34.36,34.37,34.35,34.36,164625.0
2021-10-25 13:30:00,34.35,34.38,34.35,34.37,209431.0,34.35,34.38,34.35,34.37,209431.0
2021-10-25 13:40:00,34.37,34.38,34.36,34.38,50299.0,34.37,34.38,34.36,34.38,50299.0
2021-10-25 13:50:00,34.38,34.38,34.37,34.38,20130.0,34.38,34.38,34.37,34.38,20130.0
2021-10-25 14:00:00,34.38,34.4,34.37,34.39,100560.0,34.38,34.4,34.37,34.39,100560.0
2021-10-25 14:10:00,34.39,34.41,34.38,34.4,86199.0,34.39,34.41,34.38,34.4,86199.0
2021-10-25 14:20:00,34.4,34.41,34.39,34.41,266348.0,34.4,34.41,34.39,34.41,266348.0
2021-10-25 14:30:00,34.41,34.41,34.4,34.41,29122.0,34.41,34.41,34.4,34.41,29122.0
2021-10-25 14:40:00,34.41,34.41,34.39,34.4,64829.0,34.41,34.41,34.39,34.4,64829.0
2021-10-25 14:50:00,34.4,34.41,34.39,34.41,67505.0,34.4,34.41,34.39,34.41,67505.0
2021-10-25 15:00:00,34.41,34.42,34.38,34.38,140359.0,34.41,34.42,34.38,34.38,140359.0
2021-10-25 15:10:00,34.39,34.39,34.37,34.38,25294.0,34.39,34.39,34.37,34.38,25294.0
2021-10-25 15:20:00,34.38,34.38,34.36,34.37,365763.0,34.38,34.38,34.36,34.37,365763.0
2021-10-25 15:30:00,34.36,34.39,34.36,34.38,181461.0,34.36,34.39,34.36,34.38,181461.0
2021-10-25 15:40:00,34.37,34.38,34.36,34.36,70637.0,34.37,34.38,34.36,34.36,70637.0
2021-10-25 15:50:00,34.36,34.39,34.35,34.39,328070.0,34.36,34.39,34.35,34.39,328070.0
2021-10-26 09:30:00,34.18,34.18,34.05,34.11,609534.0,34.18,34.18,34.05,34.11,609534.0
2021-10-26 09:40:00,34.11,34.14,34.08,34.11,122029.0,34.11,34.14,34.08,34.11,122029.0
2021-10-26 09:50:00,34.11,34.11,34.04,34.06,156036.0,34.11,34.11,34.04,34.06,156036.0
2021-10-26 10:00:00,34.07,34.07,33.97,33.98,486224.0,34.07,34.07,33.97,33.98,486224.0
2021-10-26 10:10:00,33.97,33.99,33.93,33.97,697996.0,33.97,33.99,33.93,33.97,697996.0
2021-10-26 10:20:00,33.97,34.0,33.91,33.99,257552.0,33.97,34.0,33.91,33.99,257552.0
2021-10-26 10:30:00,33.98,34.03,33.97,34.02,434942.0,33.98,34.03,33.97,34.02,434942.0
2021-10-26 10:40:00,34.03,34.03,33.98,34.01,291641.0,34.03,34.03,33.98,34.01,291641.0
2021-10-26 10:50:00,34.0,34.02,33.98,33.98,178867.0,34.0,34.02,33.98,33.98,178867.0
2021-10-26 11:00:00,33.98,34.0,33.97,33.99,46246.0,33.98,34.0,33.97,33.99,46246.0
2021-10-26 11:10:00,33.99,34.05,33.99,34.03,134355.0,33.99,34.05,33.99,34.03,134355.0
2021-10-26 11:20:00,34.03,34.04,34.02,34.02,287083.0,34.03,34.04,34.02,34.02,287083.0
2021-10-26 11:30:00,34.02,34.04,34.0,34.04,310827.0,34.02,34.04,34.0,34.04,310827.0
2021-10-26 11:40:00,34.03,34.07,34.03,34.06,437594.0,34.03,34.07,34.03,34.06,437594.0
2021-10-26 11:50:00,34.06,34.07,34.04,34.06,148414.0,34.06,34.07,34.04,34.06,148414.0
2021-10-26 12:00:00,34.06,34.1,34.06,34.09,91845.0,34.06,34.1,34.06,34.09,91845.0
2021-10-26 12:10:00,34.08,34.1,34.07,34.09,206696.0,34.08,34.1,34.07,34.09,206696.0
2021-10-26 12:20:00,34.08,34.11,34.08,34.1,289196.0,34.08,34.11,34.08,34.1,289196.0
2021-10-26 12:30:00,34.1,34.11,34.09,34.1,88567.0,34.1,34.11,34.09,34.1,88567.0
2021-10-26 12:40:00,34.09,34.12,34.09,34.11,59232.0,34.09,34.12,34.09,34.11,59232.0
2021-10-26 12:50:00,34.12,34.12,34.09,34.1,125253.0,34.12,34.12,34.09,34.1,125253.0
2021-10-26 13:00:00,34.1,34.12,34.08,34.1,94300.0,34.1,34.12,34.08,34.1,94300.0
2021-10-26 13:10:00,34.09,34.13,34.08,34.12,75528.0,34.09,34.13,34.08,34.12,75528.0
2021-10-26 13:20:00,34.13,34.14,34.1,34.11,171864.0,34.13,34.14,34.1,34.11,171864.0
2021-10-26 13:30:00,34.1,34.11,34.09,34.09,131862.0,34.1,34.11,34.09,34.09,131862.0
2021-10-26 13:40:00,34.09,34.1,34.07,34.09,236294.0,34.09,34.1,34.07,34.09,236294.0
2021-10-26 13:50:00,34.1,34.1,34.07,34.08,144169.0,34.1,34.1,34.07,34.08,144169.0
2021-10-26 14:00:00,34.09,34.11,34.08,34.1,238329.0,34.09,34.11,34.08,34.1,238329.0
2021-10-26 14:10:00,34.11,34.12,34.1,34.12,58994.0,34.11,34.12,34.1,34.12,58994.0
2021-10-26 14:20:00,34.11,34.13,34.11,34.13,158856.0,34.11,34.13,34.11,34.13,158856.0
2021-10-26 14:30:00,34.13,34.14,34.12,34.13,167589.0,34.13,34.14,34.12,34.13,167589.0
2021-10-26 14:40:00,34.12,34.14,34.11,34.13,446179.0,34.12,34.14,34.11,34.13,446179.0
2021-10-26 14:50:00,34.13,34.13,34.12,34.13,113572.0,34.13,34.13,34.12,34.13,113572.0
2021-10-26 15:00:00,34.13,34.14,34.13,34.14,113869.0,34.13,34.14,34.13,34.14,113869.0
2021-10-26 15:10:00,34.14,34.14,34.13,34.14,109270.0,34.14,34.14,34.13,34.14,109270.0
2021-10-26 15:20:00,34.14,34.15,34.13,34.15,30903.0,34.14,34.15,34.13,34.15,30903.0
2021-10-26 15:30:00,34.15,34.16,34.14,34.16,328467.0,34.15,34.16,34.14,34.16,328467.0
2021-10-26 15:40:00,34.15,34.16,34.14,34.14,132292.0,34.15,34.16,34.14,34.14,132292.0
2021-10-26 15:50:00,34.14,34.15,34.12,34.13,104235.0,34.14,34.15,34.12,34.13,104235.0
2021-10-27 09:30:00,34.14,34.22,34.11,34.22,595110.0,34.14,34.22,34.11,34.22,595110.0
2021-10-27 09:40:00,34.21,34.22,34.14,34.16,331345.0,34.21,34.22,34.14,34.16,331345.0
2021-10-27 09:50:00,34.16,34.17,34.14,34.16,212751.0,34.16,34.17,34.14,34.16,212751.0
2021-10-27 10:00:00,34.16,34.16,34.01,34.06,948246.0,34.16,34.16,34.01,34.06,948246.0
2021-10-27 10:10:00,34.06,34.06,33.96,34.0,511110.0,34.06,34.06,33.96,34.0,511110.0
2021-10-27 10:20:00,34.01,34.04,33.97,34.03,171431.0,34.01,34.04,33.97,34.03,171431.0
2021-10-27 10:30:00,34.04,34.07,34.01,34.06,106723.0,34.04,34.07,34.01,34.06,106723.0
2021-10-27 10:40:00,34.07,34.13,34.07,34.09,132781.0,34.07,34.13,34.07,34.09,132781.0
2021-10-27 10:50:00,34.09,34.14,34.09,34.11,216771.0,34.09,34.14,34.09,34.11,216771.0
2021-10-27 11:00:00,34.1,34.15,34.1,34.12,193551.0,34.1,34.15,34.1,34.12,193551.0
2021-10-27 11:10:00,34.13,34.14,34.08,34.1,159564.0,34.13,34.14,34.08,34.1,159564.0
2021-10-27 11:20:00,34.1,34.12,34.09,34.11,136347.0,34.1,34.12,34.09,34.11,136347.0
2021-10-27 11:30:00,34.11,34.12,34.1,34.11,76079.0,34.11,34.12,34.1,34.11,76079.0
2021-10-27 11:40:00,34.11,34.13,34.1,34.12,115320.0,34.11,34.13,34.1,34.12,115320.0
2021-10-27 11:50:00,34.13,34.16,34.12,34.15,121420.0,34.13,34.16,34.12,34.15,121420.0
2021-10-27 12:00:00,34.15,34.19,34.14,34.18,101350.0,34.15,34.19,34.14,34.18,101350.0
2021-10-27 12:10:00,34.17,34.19,34.16,34.18,136350.0,34.17,34.19,34.16,34.18,136350.0
2021-10-27 12:20:00,34.17,34.18,34.16,34.18,182534.0,34.17,34.18,34.16,34.18,182534.0
2021-10-27 12:30:00,34.18,34.18,34.15,34.16,99779.0,34.18,34.18,34.15,34.16,99779.0
2021-10-27 12:40:00,34.17,34.2,34.17,34.18,86152.0,34.17,34.2,34.17,34.18,86152.0
2021-10-27 12:50:00,34.18,34.18,34.15,34.15,119724.0,34.18,34.18,34.15,34.15,119724.0
2021-10-27 13:00:00,34.15,34.22,34.15,34.19,468098.0,34.15,34.22,34.15,34.19,468098.0
2021-10-27 13:10:00,34.18,34.19,34.17,34.17,117492.0,34.18,34.19,34.17,34.17,117492.0
2021-10-27 13:20:00,34.18,34.2,34.17,34.2,101819.0,34.18,34.2,34.17,34.2,101819.0
2021-10-27 13:30:00,34.19,34.2,34.18,34.19,150104.0,34.19,34.2,34.18,34.19,150104.0
2021-10-27 13:40:00,34.19,34.2,34.19,34.2,119302.0,34.19,34.2,34.19,34.2,119302.0
2021-10-27 13:50:00,34.2,34.22,34.19,34.22,241659.0,34.2,34.22,34.19,34.22,241659.0
2021-10-27 14:00:00,34.21,34.21,34.19,34.21,227509.0,34.21,34.21,34.19,34.21,227509.0
2021-10-27 14:10:00,34.21,34.22,34.2,34.21,242248.0,34.21,34.22,34.2,34.21,242248.0
2021-10-27 14:20:00,34.21,34.22,34.21,34.22,46357.0,34.21,34.22,34.21,34.22,46357.0
2021-10-27 14:30:00,34.23,34.24,34.22,34.23,401222.0,34.23,34.24,34.22,34.23,401222.0
2021-10-27 14:40:00,34.23,34.23,34.22,34.23,73036.0,34.23,34.23,34.22,34.23,73036.0
2021-10-27 14:50:00,34.23,34.23,34.2,34.21,383283.0,34.23,34.23,34.2,34.21,383283.0
2021-10-27 15:00:00,34.21,34.21,34.17,34.18,238665.0,34.21,34.21,34.17,34.18,238665.0
2021-10-27 15:10:00,34.18,34.19,34.13,34.13,439207.0,34.18,34.19,34.13,34.13,439207.0
2021-10-27 15:20:00,34.14,34.17,34.13,34.16,290477.0,34.14,34.17,34.13,34.16,290477.0
2021-10-27 15:30:00,34.16,34.19,34.16,34.17,331677.0,34.16,34.19,34.16,34.17,331677.0
2021-10-27 15:40:00,34.18,34.19,34.17,34.17,101673.0,34.18,34.19,34.17,34.17,101673.0
2021-10-27 15:50:00,34.18,34.22,34.17,34.22,337225.0,34.18,34.22,34.17,34.22,337225.0
2021-10-28 09:30:00,34.39,34.45,34.27,34.31,1366052.0,34.39,34.45,34.27,34.31,1366052.0
2021-10-28 09:40:00,34.3,34.32,34.26,34.27,501404.0,34.3,34.32,34.26,34.27,501404.0
2021-10-28 09:50:00,34.28,34.33,34.24,34.32,559211.0,34.28,34.33,34.24,34.32,559211.0
2021-10-28 10:00:00,34.31,34.35,34.29,34.31,277786.0,34.31,34.35,34.29,34.31,277786.0
2021-10-28 10:10:00,34.3,34.32,34.25,34.3,367410.0,34.3,34.32,34.25,34.3,367410.0
2021-10-28 10:20:00,34.3,34.32,34.23,34.24,195117.0,34.3,34.32,34.23,34.24,195117.0
2021-10-28 10:30:00,34.24,34.25,34.1,34.13,1184934.0,34.24,34.25,34.1,34.13,1184934.0
2021-10-28 10:40:00,34.13,34.24,34.12,34.23,179382.0,34.13,34.24,34.12,34.23,179382.0
2021-10-28 10:50:00,34.24,34.27,34.2,34.23,217038.0,34.24,34.27,34.2,34.23,217038.0
2021-10-28 11:00:00,34.22,34.24,34.21,34.23,94282.0,34.22,34.24,34.21,34.23,94282.0
2021-10-28 11:10:00,34.23,34.32,34.23,34.32,738568.0,34.23,34.32,34.23,34.32,738568.0
2021-10-28 11:20:00,34.32,34.32,34.29,34.32,117340.0,34.32,34.32,34.29,34.32,117340.0
2021-10-28 11:30:00,34.31,34.33,34.29,34.32,217801.0,34.31,34.33,34.29,34.32,217801.0
2021-10-28 11:40:00,34.33,34.34,34.3,34.32,213380.0,34.33,34.34,34.3,34.32,213380.0
2021-10-28 11:50:00,34.31,34.33,34.26,34.26,500628.0,34.31,34.33,34.26,34.26,500628.0
2021-10-28 12:00:00,34.28,34.29,34.26,34.28,579481.0,34.28,34.29,34.26,34.28,579481.0
2021-10-28 12:10:00,34.28,34.3,34.26,34.3,72566.0,34.28,34.3,34.26,34.3,72566.0
2021-10-28 12:20:00,34.29,34.31,34.28,34.3,268029.0,34.29,34.31,34.28,34.3,268029.0
2021-10-28 12:30:00,34.3,34.32,34.29,34.3,146569.0,34.3,34.32,34.29,34.3,146569.0
2021-10-28 12:40:00,34.3,34.31,34.27,34.28,277676.0,34.3,34.31,34.27,34.28,277676.0
2021-10-28 12:50:00,34.28,34.3,34.26,34.27,118950.0,34.28,34.3,34.26,34.27,118950.0
2021-10-28 13:00:00,34.27,34.28,34.23,34.25,325169.0,34.27,34.28,34.23,34.25,325169.0
2021-10-28 13:10:00,34.25,34.27,34.24,34.26,71641.0,34.25,34.27,34.24,34.26,71641.0
2021-10-28 13:20:00,34.27,34.27,34.25,34.27,191732.0,34.27,34.27,34.25,34.27,191732.0
2021-10-28 13:30:00,34.27,34.29,34.26,34.27,134450.0,34.27,34.29,34.26,34.27,134450.0
2021-10-28 13:40:00,34.27,34.28,34.26,34.26,92134.0,34.27,34.28,34.26,34.26,92134.0
2021-10-28 13:50:00,34.26,34.28,34.26,34.28,67698.0,34.26,34.28,34.26,34.28,67698.0
2021-10-28 14:00:00,34.28,34.29,34.26,34.29,158456.0,34.28,34.29,34.26,34.29,158456.0
2021-10-28 14:10:00,34.29,34.29,34.27,34.27,33862.0,34.29,34.29,34.27,34.27,33862.0
2021-10-28 14:20:00,34.27,34.27,34.25,34.26,55407.0,34.27,34.27,34.25,34.26,55407.0
2021-10-28 14:30:00,34.26,34.27,34.26,34.27,24802.0,34.26,34.27,34.26,34.27,24802.0
2021-10-28 14:40:00,34.27,34.27,34.26,34.27,18955.0,34.27,34.27,34.26,34.27,18955.0
2021-10-28 14:50:00,34.27,34.28,34.26,34.26,62757.0,34.27,34.28,34.26,34.26,62757.0
2021-10-28 15:00:00,34.26,34.28,34.26,34.27,38084.0,34.26,34.28,34.26,34.27,38084.0
2021-10-28 15:10:00,34.27,34.28,34.26,34.27,85607.0,34.27,34.28,34.26,34.27,85607.0
2021-10-28 15:20:00,34.27,34.28,34.23,34.24,432339.0,34.27,34.28,34.23,34.24,432339.0
2021-10-28 15:30:00,34.23,34.24,34.22,34.22,165975.0,34.23,34.24,34.22,34.22,165975.0
2021-10-28 15:40:00,34.23,34.23,34.21,34.22,161633.0,34.23,34.23,34.21,34.22,161633.0
2021-10-28 15:50:00,34.22,34.23,34.2,34.22,123232.0,34.22,34.23,34.2,34.22,123232.0
2021-10-29 09:30:00,33.86,33.86,33.79,33.82,955160.0,33.86,33.86,33.79,33.82,955160.0
2021-10-29 09:40:00,33.82,33.84,33.72,33.73,529892.0,33.82,33.84,33.72,33.73,529892.0
2021-10-29 09:50:00,33.72,33.81,33.72,33.76,263263.0,33.72,33.81,33.72,33.76,263263.0
2021-10-29 10:00:00,33.75,33.91,33.72,33.9,1236497.0,33.75,33.91,33.72,33.9,1236497.0
2021-10-29 10:10:00,33.9,33.91,33.82,33.83,370025.0,33.9,33.91,33.82,33.83,370025.0
2021-10-29 10:20:00,33.84,33.85,33.76,33.82,429910.0,33.84,33.85,33.76,33.82,429910.0
2021-10-29 10:30:00,33.81,33.85,33.78,33.84,448917.0,33.81,33.85,33.78,33.84,448917.0
2021-10-29 10:40:00,33.85,33.86,33.78,33.8,82205.0,33.85,33.86,33.78,33.8,82205.0
2021-10-29 10:50:00,33.81,33.83,33.76,33.81,212344.0,33.81,33.83,33.76,33.81,212344.0
2021-10-29 11:00:00,33.81,33.82,33.77,33.8,94612.0,33.81,33.82,33.77,33.8,94612.0
2021-10-29 11:10:00,33.8,33.81,33.78,33.8,94479.0,33.8,33.81,33.78,33.8,94479.0
2021-10-29 11:20:00,33.81,33.85,33.8,33.82,531733.0,33.81,33.85,33.8,33.82,531733.0
2021-10-29 11:30:00,33.82,33.84,33.81,33.83,90595.0,33.82,33.84,33.81,33.83,90595.0
2021-10-29 11:40:00,33.82,33.83,33.8,33.82,91179.0,33.82,33.83,33.8,33.82,91179.0
2021-10-29 11:50:00,33.82,33.84,33.81,33.83,122149.0,33.82,33.84,33.81,33.83,122149.0
2021-10-29 12:00:00,33.83,33.86,33.82,33.83,156154.0,33.83,33.86,33.82,33.83,156154.0
2021-10-29 12:10:00,33.83,33.85,33.82,33.84,116801.0,33.83,33.85,33.82,33.84,116801.0
2021-10-29 12:20:00,33.84,33.86,33.83,33.84,152417.0,33.84,33.86,33.83,33.84,152417.0
2021-10-29 12:30:00,33.84,33.85,33.83,33.83,45443.0,33.84,33.85,33.83,33.83,45443.0
2021-10-29 12:40:00,33.83,33.85,33.82,33.84,384823.0,33.83,33.85,33.82,33.84,384823.0
2021-10-29 12:50:00,33.84,33.85,33.83,33.84,702058.0,33.84,33.85,33.83,33.84,702058.0
2021-10-29 13:00:00,33.84,33.87,33.83,33.87,89969.0,33.84,33.87,33.83,33.87,89969.0
2021-10-29 13:10:00,33.87,33.9,33.86,33.9,155883.0,33.87,33.9,33.86,33.9,155883.0
2021-10-29 13:20:00,33.9,33.93,33.88,33.92,215689.0,33.9,33.93,33.88,33.92,215689.0
2021-10-29 13:30:00,33.93,33.94,33.91,33.92,164088.0,33.93,33.94,33.91,33.92,164088.0
2021-10-29 13:40:00,33.92,33.94,33.9,33.91,526159.0,33.92,33.94,33.9,33.91,526159.0
2021-10-29 13:50:00,33.91,33.91,33.9,33.9,171583.0,33.91,33.91,33.9,33.9,171583.0
2021-10-29 14:00:00,33.9,33.92,33.9,33.91,148992.0,33.9,33.92,33.9,33.91,148992.0
2021-10-29 14:10:00,33.91,33.94,33.91,33.94,84521.0,33.91,33.94,33.91,33.94,84521.0
2021-10-29 14:20:00,33.93,33.94,33.91,33.91,93769.0,33.93,33.94,33.91,33.91,93769.0
2021-10-29 14:30:00,33.91,33.92,33.9,33.91,202290.0,33.91,33.92,33.9,33.91,202290.0
2021-10-29 14:40:00,33.91,33.92,33.9,33.91,194379.0,33.91,33.92,33.9,33.91,194379.0
2021-10-29 14:50:00,33.91,33.92,33.89,33.91,69594.0,33.91,33.92,33.89,33.91,69594.0
2021-10-29 15:00:00,33.91,33.93,33.9,33.93,122184.0,33.91,33.93,33.9,33.93,122184.0
2021-10-29 15:10:00,33.93,33.94,33.91,33.91,409532.0,33.93,33.94,33.91,33.91,409532.0
2021-10-29 15:20:00,33.91,33.93,33.91,33.93,79780.0,33.91,33.93,33.91,33.93,79780.0
2021-10-29 15:30:00,33.93,33.94,33.91,33.93,141780.0,33.93,33.94,33.91,33.93,141780.0
2021-10-29 15:40:00,33.94,33.94,33.91,33.93,364106.0,33.94,33.94,33.91,33.93,364106.0
2021-10-29 15:50:00,33.92,33.93,33.9,33.92,526816.0,33.92,33.93,33.9,33.92,526816.0
2021-11-01 09:30:00,34.08,34.08,33.98,34.02,552703.0,34.08,34.08,33.98,34.02,552703.0
2021-11-01 09:40:00,34.02,34.05,34.01,34.05,126523.0,34.02,34.05,34.01,34.05,126523.0
2021-11-01 09:50:00,34.05,34.1,34.04,34.1,248343.0,34.05,34.1,34.04,34.1,248343.0
2021-11-01 10:00:00,34.1,34.15,34.06,34.07,440922.0,34.1,34.15,34.06,34.07,440922.0
2021-11-01 10:10:00,34.07,34.12,34.07,34.11,66290.0,34.07,34.12,34.07,34.11,66290.0
2021-11-01 10:20:00,34.11,34.17,34.1,34.14,197350.0,34.11,34.17,34.1,34.14,197350.0
2021-11-01 10:30:00,34.14,34.17,34.12,34.13,231559.0,34.14,34.17,34.12,34.13,231559.0
2021-11-01 10:40:00,34.13,34.14,34.1,34.11,256672.0,34.13,34.14,34.1,34.11,256672.0
2021-11-01 10:50:00,34.11,34.15,34.1,34.13,490712.0,34.11,34.15,34.1,34.13,490712.0
2021-11-01 11:00:00,34.14,34.14,34.12,34.13,378276.0,34.14,34.14,34.12,34.13,378276.0
2021-11-01 11:10:00,34.13,34.13,34.08,34.08,663685.0,34.13,34.13,34.08,34.08,663685.0
2021-11-01 11:20:00,34.08,34.1,34.06,34.09,344721.0,34.08,34.1,34.06,34.09,344721.0
2021-11-01 11:30:00,34.09,34.1,34.07,34.09,404664.0,34.09,34.1,34.07,34.09,404664.0
2021-11-01 11:40:00,34.09,34.1,34.08,34.09,343363.0,34.09,34.1,34.08,34.09,343363.0
2021-11-01 11:50:00,34.08,34.12,34.08,34.12,132486.0,34.08,34.12,34.08,34.12,132486.0
2021-11-01 12:00:00,34.11,34.12,34.07,34.07,177902.0,34.11,34.12,34.07,34.07,177902.0
2021-11-01 12:10:00,34.07,34.08,34.05,34.07,201896.0,34.07,34.08,34.05,34.07,201896.0
2021-11-01 12:20:00,34.07,34.1,34.06,34.1,162653.0,34.07,34.1,34.06,34.1,162653.0
2021-11-01 12:30:00,34.1,34.11,34.09,34.1,108562.0,34.1,34.11,34.09,34.1,108562.0
2021-11-01 12:40:00,34.1,34.1,34.06,34.09,91444.0,34.1,34.1,34.06,34.09,91444.0
2021-11-01 12:50:00,34.09,34.1,34.07,34.1,233706.0,34.09,34.1,34.07,34.1,233706.0
2021-11-01 13:00:00,34.1,34.12,34.09,34.11,198389.0,34.1,34.12,34.09,34.11,198389.0
2021-11-01 13:10:00,34.11,34.13,34.1,34.12,274403.0,34.11,34.13,34.1,34.12,274403.0
2021-11-01 13:20:00,34.13,34.14,34.12,34.14,147613.0,34.13,34.14,34.12,34.14,147613.0
2021-11-01 13:30:00,34.15,34.16,34.13,34.14,358252.0,34.15,34.16,34.13,34.14,358252.0
2021-11-01 13:40:00,34.13,34.14,34.12,34.13,182320.0,34.13,34.14,34.12,34.13,182320.0
2021-11-01 13:50:00,34.13,34.13,34.12,34.13,125797.0,34.13,34.13,34.12,34.13,125797.0
2021-11-01 14:00:00,34.13,34.15,34.12,34.15,239199.0,34.13,34.15,34.12,34.15,239199.0
2021-11-01 14:10:00,34.15,34.15,34.14,34.15,63372.0,34.15,34.15,34.14,34.15,63372.0
2021-11-01 14:20:00,34.15,34.15,34.13,34.15,90230.0,34.15,34.15,34.13,34.15,90230.0
2021-11-01 14:30:00,34.14,34.15,34.13,34.14,127776.0,34.14,34.15,34.13,34.14,127776.0
2021-11-01 14:40:00,34.14,34.14,34.12,34.12,94713.0,34.14,34.14,34.12,34.12,94713.0
2021-11-01 14:50:00,34.12,34.13,34.11,34.11,315900.0,34.12,34.13,34.11,34.11,315900.0
2021-11-01 15:00:00,34.11,34.12,34.09,34.1,275569.0,34.11,34.12,34.09,34.1,275569.0
2021-11-01 15:10:00,34.1,34.1,34.08,34.09,137478.0,34.1,34.1,34.08,34.09,137478.0
2021-11-01 15:20:00,34.09,34.1,34.08,34.09,271503.0,34.09,34.1,34.08,34.09,271503.0
2021-11-01 15:30:00,34.09,34.11,34.08,34.1,160082.0,34.09,34.11,34.08,34.1,160082.0
2021-11-01 15:40:00,34.1,34.11,34.09,34.1,179691.0,34.1,34.11,34.09,34.1,179691.0
2021-11-01 15:50:00,34.09,34.12,34.09,34.11,310979.0,34.09,34.12,34.09,34.11,310979.0
2021-11-02 09:30:00,34.09,34.1,34.04,34.07,527488.0,34.09,34.1,34.04,34.07,527488.0
2021-11-02 09:40:00,34.07,34.13,34.06,34.11,83463.0,34.07,34.13,34.06,34.11,83463.0
2021-11-02 09:50:00,34.11,34.11,34.07,34.07,78348.0,34.11,34.11,34.07,34.07,78348.0
2021-11-02 10:00:00,34.07,34.09,33.99,34.02,85734.0,34.07,34.09,33.99,34.02,85734.0
2021-11-02 10:10:00,34.02,34.04,34.0,34.03,147473.0,34.02,34.04,34.0,34.03,147473.0
2021-11-02 10:20:00,34.03,34.04,34.0,34.04,60522.0,34.03,34.04,34.0,34.04,60522.0
2021-11-02 10:30:00,34.03,34.08,34.0,34.07,93073.0,34.03,34.08,34.0,34.07,93073.0
2021-11-02 10:40:00,34.07,34.09,34.06,34.09,178287.0,34.07,34.09,34.06,34.09,178287.0
2021-11-02 10:50:00,34.08,34.1,34.06,34.07,207882.0,34.08,34.1,34.06,34.07,207882.0
2021-11-02 11:00:00,34.08,34.09,34.03,34.06,92182.0,34.08,34.09,34.03,34.06,92182.0
2021-11-02 11:10:00,34.07,34.1,34.06,34.09,110816.0,34.07,34.1,34.06,34.09,110816.0
2021-11-02 11:20:00,34.1,34.12,34.05,34.07,889720.0,34.1,34.12,34.05,34.07,889720.0
2021-11-02 11:30:00,34.07,34.08,34.03,34.04,267109.0,34.07,34.08,34.03,34.04,267109.0
2021-11-02 11:40:00,34.04,34.07,34.04,34.05,125373.0,34.04,34.07,34.04,34.05,125373.0
2021-11-02 11:50:00,34.05,34.06,34.01,34.03,120492.0,34.05,34.06,34.01,34.03,120492.0
2021-11-02 12:00:00,34.04,34.05,34.02,34.03,160963.0,34.04,34.05,34.02,34.03,160963.0
2021-11-02 12:10:00,34.03,34.05,34.02,34.04,202716.0,34.03,34.05,34.02,34.04,202716.0
2021-11-02 12:20:00,34.04,34.06,34.02,34.02,227612.0,34.04,34.06,34.02,34.02,227612.0
2021-11-02 12:30:00,34.02,34.03,34.01,34.02,126497.0,34.02,34.03,34.01,34.02,126497.0
2021-11-02 12:40:00,34.02,34.03,34.01,34.03,150729.0,34.02,34.03,34.01,34.03,150729.0
2021-11-02 12:50:00,34.04,34.04,34.02,34.02,36648.0,34.04,34.04,34.02,34.02,36648.0
2021-11-02 13:00:00,34.02,34.04,34.02,34.04,58533.0,34.02,34.04,34.02,34.04,58533.0
2021-11-02 13:10:00,34.04,34.05,34.03,34.05,81260.0,34.04,34.05,34.03,34.05,81260.0
2021-11-02 13:20:00,34.04,34.05,34.02,34.02,80321.0,34.04,34.05,34.02,34.02,80321.0
2021-11-02 13:30:00,34.02,34.03,33.99,34.02,89902.0,34.02,34.03,33.99,34.02,89902.0
2021-11-02 13:40:00,34.01,34.02,34.0,34.02,138272.0,34.01,34.02,34.0,34.02,138272.0
2021-11-02 13:50:00,34.02,34.02,34.01,34.01,48481.0,34.02,34.02,34.01,34.01,48481.0
2021-11-02 14:00:00,34.02,34.02,33.99,34.0,34322.0,34.02,34.02,33.99,34.0,34322.0
2021-11-02 14:10:00,34.0,34.01,33.99,34.01,369210.0,34.0,34.01,33.99,34.01,369210.0
2021-11-02 14:20:00,34.01,34.01,33.99,34.0,47596.0,34.01,34.01,33.99,34.0,47596.0
2021-11-02 14:30:00,34.0,34.0,33.99,33.99,96477.0,34.0,34.0,33.99,33.99,96477.0
2021-11-02 14:40:00,34.0,34.01,33.99,34.01,144963.0,34.0,34.01,33.99,34.01,144963.0
2021-11-02 14:50:00,34.01,34.01,34.0,34.0,27574.0,34.01,34.01,34.0,34.0,27574.0
2021-11-02 15:00:00,34.0,34.01,33.99,34.01,71708.0,34.0,34.01,33.99,34.01,71708.0
2021-11-02 15:10:00,34.01,34.02,34.0,34.0,135695.0,34.01,34.02,34.0,34.0,135695.0
2021-11-02 15:20:00,34.01,34.01,33.99,34.01,83245.0,34.01,34.01,33.99,34.01,83245.0
2021-11-02 15:30:00,34.01,34.02,34.0,34.02,54010.0,34.01,34.02,34.0,34.02,54010.0
2021-11-02 15:40:00,34.02,34.02,34.01,34.02,53780.0,34.02,34.02,34.01,34.02,53780.0
2021-11-02 15:50:00,34.02,34.03,34.01,34.03,107317.0,34.02,34.03,34.01,34.03,107317.0
2021-11-03 09:30:00,33.65,33.7,33.61,33.66,484359.0,33.65,33.7,33.61,33.66,484359.0
2021-11-03 09:40:00,33.66,33.67,33.61,33.62,115708.0,33.66,33.67,33.61,33.62,115708.0
2021-11-03 09:50:00,33.62,33.64,33.59,33.62,245084.0,33.62,33.64,33.59,33.62,245084.0
2021-11-03 10:00:00,33.62,33.62,33.53,33.53,569598.0,33.62,33.62,33.53,33.53,569598.0
2021-11-03 10:10:00,33.53,33.56,33.51,33.51,373515.0,33.53,33.56,33.51,33.51,373515.0
2021-11-03 10:20:00,33.5,33.56,33.5,33.53,290600.0,33.5,33.56,33.5,33.53,290600.0
2021-11-03 10:30:00,33.53,33.55,33.5,33.52,139637.0,33.53,33.55,33.5,33.52,139637.0
2021-11-03 10:40:00,33.51,33.56,33.46,33.55,799992.0,33.51,33.56,33.46,33.55,799992.0
2021-11-03 10:50:00,33.54,33.57,33.53,33.55,71514.0,33.54,33.57,33.53,33.55,71514.0
2021-11-03 11:00:00,33.55,33.56,33.5,33.52,586744.0,33.55,33.56,33.5,33.52,586744.0
2021-11-03 11:10:00,33.51,33.53,33.5,33.5,161289.0,33.51,33.53,33.5,33.5,161289.0
2021-11-03 11:20:00,33.5,33.55,33.5,33.54,169922.0,33.5,33.55,33.5,33.54,169922.0
2021-11-03 11:30:00,33.55,33.58,33.54,33.55,81398.0,33.55,33.58,33.54,33.55,81398.0
2021-11-03 11:40:00,33.55,33.56,33.52,33.54,185285.0,33.55,33.56,33.52,33.54,185285.0
2021-11-03 11:50:00,33.54,33.56,33.53,33.55,62199.0,33.54,33.56,33.53,33.55,62199.0
2021-11-03 12:00:00,33.56,33.56,33.54,33.55,141798.0,33.56,33.56,33.54,33.55,141798.0
2021-11-03 12:10:00,33.55,33.56,33.53,33.53,475250.0,33.55,33.56,33.53,33.53,475250.0
2021-11-03 12:20:00,33.53,33.56,33.53,33.55,287840.0,33.53,33.56,33.53,33.55,287840.0
2021-11-03 12:30:00,33.54,33.55,33.53,33.54,230545.0,33.54,33.55,33.53,33.54,230545.0
2021-11-03 12:40:00,33.55,33.55,33.53,33.53,337722.0,33.55,33.55,33.53,33.53,337722.0
2021-11-03 12:50:00,33.54,33.54,33.52,33.52,184593.0,33.54,33.54,33.52,33.52,184593.0
2021-11-03 13:00:00,33.53,33.54,33.52,33.52,205896.0,33.53,33.54,33.52,33.52,205896.0
2021-11-03 13:10:00,33.52,33.55,33.52,33.55,204739.0,33.52,33.55,33.52,33.55,204739.0
2021-11-03 13:20:00,33.55,33.58,33.55,33.55,128769.0,33.55,33.58,33.55,33.55,128769.0
2021-11-03 13:30:00,33.56,33.58,33.55,33.56,243938.0,33.56,33.58,33.55,33.56,243938.0
2021-11-03 13:40:00,33.57,33.6,33.57,33.59,57522.0,33.57,33.6,33.57,33.59,57522.0
2021-11-03 13:50:00,33.58,33.6,33.57,33.59,331116.0,33.58,33.6,33.57,33.59,331116.0
2021-11-03 14:00:00,33.59,33.69,33.52,33.58,1683160.0,33.59,33.69,33.52,33.58,1683160.0
2021-11-03 14:10:00,33.59,33.62,33.55,33.61,357993.0,33.59,33.62,33.55,33.61,357993.0
2021-11-03 14:20:00,33.62,33.66,33.58,33.59,130807.0,33.62,33.66,33.58,33.59,130807.0
2021-11-03 14:30:00,33.59,33.62,33.54,33.61,675433.0,33.59,33.62,33.54,33.61,675433.0
2021-11-03 14:40:00,33.62,33.71,33.57,33.7,1087196.0,33.62,33.71,33.57,33.7,1087196.0
2021-11-03 14:50:00,33.71,33.78,33.68,33.73,1574071.0,33.71,33.78,33.68,33.73,1574071.0
2021-11-03 15:00:00,33.73,33.74,33.69,33.72,323216.0,33.73,33.74,33.69,33.72,323216.0
2021-11-03 15:10:00,33.71,33.72,33.66,33.66,303610.0,33.71,33.72,33.66,33.66,303610.0
2021-11-03 15:20:00,33.65,33.7,33.65,33.7,178429.0,33.65,33.7,33.65,33.7,178429.0
2021-11-03 15:30:00,33.7,33.75,33.68,33.73,102844.0,33.7,33.75,33.68,33.73,102844.0
2021-11-03 15:40:00,33.73,33.78,33.72,33.75,130481.0,33.73,33.78,33.72,33.75,130481.0
2021-11-03 15:50:00,33.75,33.76,33.73,33.75,106669.0,33.75,33.76,33.73,33.75,106669.0
2021-11-04 09:30:00,34.1,34.13,34.09,34.1,408150.0,34.1,34.13,34.09,34.1,408150.0
2021-11-04 09:40:00,34.1,34.15,34.1,34.11,348171.0,34.1,34.15,34.1,34.11,348171.0
2021-11-04 09:50:00,34.1,34.17,34.08,34.16,322167.0,34.1,34.17,34.08,34.16,322167.0
2021-11-04 10:00:00,34.17,34.22,34.16,34.18,353663.0,34.17,34.22,34.16,34.18,353663.0
2021-11-04 10:10:00,34.19,34.23,34.16,34.16,85518.0,34.19,34.23,34.16,34.16,85518.0
2021-11-04 10:20:00,34.17,34.23,34.17,34.23,534283.0,34.17,34.23,34.17,34.23,534283.0
2021-11-04 10:30:00,34.2,34.21,34.15,34.19,164182.0,34.2,34.21,34.15,34.19,164182.0
2021-11-04 10:40:00,34.19,34.22,34.17,34.19,426403.0,34.19,34.22,34.17,34.19,426403.0
2021-11-04 10:50:00,34.19,34.21,34.17,34.19,235208.0,34.19,34.21,34.17,34.19,235208.0
2021-11-04 11:00:00,34.19,34.19,34.13,34.16,230470.0,34.19,34.19,34.13,34.16,230470.0
2021-11-04 11:10:00,34.16,34.18,34.14,34.17,197284.0,34.16,34.18,34.14,34.17,197284.0
2021-11-04 11:20:00,34.17,34.17,34.12,34.13,527365.0,34.17,34.17,34.12,34.13,527365.0
2021-11-04 11:30:00,34.14,34.14,34.08,34.11,356683.0,34.14,34.14,34.08,34.11,356683.0
2021-11-04 11:40:00,34.1,34.14,34.1,34.11,342221.0,34.1,34.14,34.1,34.11,342221.0
2021-11-04 11:50:00,34.1,34.12,34.09,34.1,69832.0,34.1,34.12,34.09,34.1,69832.0
2021-11-04 12:00:00,34.1,34.13,34.1,34.12,43649.0,34.1,34.13,34.1,34.12,43649.0
2021-11-04 12:10:00,34.11,34.12,34.1,34.11,78231.0,34.11,34.12,34.1,34.11,78231.0
2021-11-04 12:20:00,34.11,34.12,34.1,34.11,117515.0,34.11,34.12,34.1,34.11,117515.0
2021-11-04 12:30:00,34.1,34.12,34.09,34.11,509329.0,34.1,34.12,34.09,34.11,509329.0
2021-11-04 12:40:00,34.11,34.11,34.08,34.09,222193.0,34.11,34.11,34.08,34.09,222193.0
2021-11-04 12:50:00,34.09,34.1,34.07,34.1,101993.0,34.09,34.1,34.07,34.1,101993.0
2021-11-04 13:00:00,34.1,34.11,34.07,34.1,86458.0,34.1,34.11,34.07,34.1,86458.0
2021-11-04 13:10:00,34.09,34.11,34.09,34.11,203072.0,34.09,34.11,34.09,34.11,203072.0
2021-11-04 13:20:00,34.11,34.13,34.09,34.11,246209.0,34.11,34.13,34.09,34.11,246209.0
2021-11-04 13:30:00,34.11,34.12,34.09,34.1,89892.0,34.11,34.12,34.09,34.1,89892.0
2021-11-04 13:40:00,34.09,34.13,34.09,34.12,203493.0,34.09,34.13,34.09,34.12,203493.0
2021-11-04 13:50:00,34.11,34.14,34.11,34.13,137673.0,34.11,34.14,34.11,34.13,137673.0
2021-11-04 14:00:00,34.13,34.14,34.11,34.13,181255.0,34.13,34.14,34.11,34.13,181255.0
2021-11-04 14:10:00,34.13,34.13,34.11,34.12,121957.0,34.13,34.13,34.11,34.12,121957.0
2021-11-04 14:20:00,34.11,34.12,34.1,34.11,195566.0,34.11,34.12,34.1,34.11,195566.0
2021-11-04 14:30:00,34.1,34.11,34.09,34.1,99963.0,34.1,34.11,34.09,34.1,99963.0
2021-11-04 14:40:00,34.09,34.1,34.08,34.09,52180.0,34.09,34.1,34.08,34.09,52180.0
2021-11-04 14:50:00,34.09,34.11,34.08,34.11,200353.0,34.09,34.11,34.08,34.11,200353.0
2021-11-04 15:00:00,34.1,34.11,34.09,34.11,109351.0,34.1,34.11,34.09,34.11,109351.0
2021-11-04 15:10:00,34.1,34.11,34.09,34.1,73127.0,34.1,34.11,34.09,34.1,73127.0
2021-11-04 15:20:00,34.11,34.12,34.1,34.11,45705.0,34.11,34.12,34.1,34.11,45705.0
2021-11-04 15:30:00,34.12,34.13,34.11,34.13,50623.0,34.12,34.13,34.11,34.13,50623.0
2021-11-04 15:40:00,34.13,34.13,34.11,34.12,160136.0,34.13,34.13,34.11,34.12,160136.0
2021-11-04 15:50:00,34.12,34.13,34.12,34.12,496264.0,34.12,34.13,34.12,34.12,496264.0
2021-11-05 09:30:00,34.28,34.29,34.22,34.22,770405.0,34.28,34.29,34.22,34.22,770405.0
2021-11-05 09:40:00,34.22,34.24,34.19,34.23,218048.0,34.22,34.24,34.19,34.23,218048.0
2021-11-05 09:50:00,34.22,34.24,34.18,34.23,123709.0,34.22,34.24,34.18,34.23,123709.0
2021-11-05 10:00:00,34.24,34.28,34.17,34.19,204670.0,34.24,34.28,34.17,34.19,204670.0
2021-11-05 10:10:00,34.2,34.22,34.17,34.2,270184.0,34.2,34.22,34.17,34.2,270184.0
2021-11-05 10:20:00,34.2,34.25,34.17,34.23,136379.0,34.2,34.25,34.17,34.23,136379.0
2021-11-05 10:30:00,34.23,34.25,34.22,34.25,156348.0,34.23,34.25,34.22,34.25,156348.0
2021-11-05 10:40:00,34.25,34.26,34.22,34.25,331545.0,34.25,34.26,34.22,34.25,331545.0
2021-11-05 10:50:00,34.25,34.31,34.24,34.29,788393.0,34.25,34.31,34.24,34.29,788393.0
2021-11-05 11:00:00,34.29,34.3,34.27,34.3,288785.0,34.29,34.3,34.27,34.3,288785.0
2021-11-05 11:10:00,34.29,34.37,34.28,34.35,344706.0,34.29,34.37,34.28,34.35,344706.0
2021-11-05 11:20:00,34.36,34.42,34.33,34.41,752155.0,34.36,34.42,34.33,34.41,752155.0
2021-11-05 11:30:00,34.41,34.45,34.39,34.45,593592.0,34.41,34.45,34.39,34.45,593592.0
2021-11-05 11:40:00,34.45,34.48,34.39,34.39,216364.0,34.45,34.48,34.39,34.39,216364.0
2021-11-05 11:50:00,34.39,34.45,34.39,34.44,421157.0,34.39,34.45,34.39,34.44,421157.0
2021-11-05 12:00:00,34.44,34.47,34.39,34.42,264682.0,34.44,34.47,34.39,34.42,264682.0
2021-11-05 12:10:00,34.41,34.48,34.41,34.47,88895.0,34.41,34.48,34.41,34.47,88895.0
2021-11-05 12:20:00,34.48,34.54,34.47,34.51,550255.0,34.48,34.54,34.47,34.51,550255.0
2021-11-05 12:30:00,34.51,34.52,34.48,34.5,186421.0,34.51,34.52,34.48,34.5,186421.0
2021-11-05 12:40:00,34.51,34.52,34.49,34.5,55528.0,34.51,34.52,34.49,34.5,55528.0
2021-11-05 12:50:00,34.51,34.52,34.49,34.52,40861.0,34.51,34.52,34.49,34.52,40861.0
2021-11-05 13:00:00,34.52,34.52,34.49,34.5,204936.0,34.52,34.52,34.49,34.5,204936.0
2021-11-05 13:10:00,34.5,34.51,34.49,34.51,78045.0,34.5,34.51,34.49,34.51,78045.0
2021-11-05 13:20:00,34.51,34.54,34.5,34.54,121152.0,34.51,34.54,34.5,34.54,121152.0
2021-11-05 13:30:00,34.53,34.54,34.5,34.52,138109.0,34.53,34.54,34.5,34.52,138109.0
2021-11-05 13:40:00,34.51,34.52,34.5,34.51,145662.0,34.51,34.52,34.5,34.51,145662.0
2021-11-05 13:50:00,34.52,34.53,34.51,34.51,155127.0,34.52,34.53,34.51,34.51,155127.0
2021-11-05 14:00:00,34.52,34.52,34.48,34.49,221631.0,34.52,34.52,34.48,34.49,221631.0
2021-11-05 14:10:00,34.49,34.52,34.48,34.52,86456.0,34.49,34.52,34.48,34.52,86456.0
2021-11-05 14:20:00,34.52,34.55,34.51,34.55,238846.0,34.52,34.55,34.51,34.55,238846.0
2021-11-05 14:30:00,34.55,34.56,34.53,34.54,75521.0,34.55,34.56,34.53,34.54,75521.0
2021-11-05 14:40:00,34.53,34.54,34.52,34.52,60408.0,34.53,34.54,34.52,34.52,60408.0
2021-11-05 14:50:00,34.52,34.56,34.52,34.55,68834.0,34.52,34.56,34.52,34.55,68834.0
2021-11-05 15:00:00,34.55,34.56,34.54,34.55,42532.0,34.55,34.56,34.54,34.55,42532.0
2021-11-05 15:10:00,34.56,34.57,34.55,34.55,82890.0,34.56,34.57,34.55,34.55,82890.0
2021-11-05 15:20:00,34.56,34.59,34.55,34.59,126400.0,34.56,34.59,34.55,34.59,126400.0
2021-11-05 15:30:00,34.59,34.59,34.57,34.57,75415.0,34.59,34.59,34.57,34.57,75415.0
2021-11-05 15:40:00,34.57,34.6,34.56,34.59,268934.0,34.57,34.6,34.56,34.59,268934.0
2021-11-05 15:50:00,34.59,34.59,34.56,34.57,126610.0,34.59,34.59,34.56,34.57,126610.0
2021-11-08 09:30:00,34.7,34.71,34.63,34.69,527020.0,34.7,34.71,34.63,34.69,527020.0
2021-11-08 09:40:00,34.69,34.7,34.66,34.66,175344.0,34.69,34.7,34.66,34.66,175344.0
2021-11-08 09:50:00,34.67,34.69,34.65,34.67,83187.0,34.67,34.69,34.65,34.67,83187.0
2021-11-08 10:00:00,34.68,34.69,34.63,34.66,1241005.0,34.68,34.69,34.63,34.66,1241005.0
2021-11-08 10:10:00,34.66,34.66,34.64,34.65,198247.0,34.66,34.66,34.64,34.65,198247.0
2021-11-08 10:20:00,34.64,34.68,34.64,34.67,176517.0,34.64,34.68,34.64,34.67,176517.0
2021-11-08 10:30:00,34.66,34.69,34.65,34.68,412373.0,34.66,34.69,34.65,34.68,412373.0
2021-11-08 10:40:00,34.68,34.69,34.64,34.65,883674.0,34.68,34.69,34.64,34.65,883674.0
2021-11-08 10:50:00,34.65,34.67,34.65,34.66,535258.0,34.65,34.67,34.65,34.66,535258.0
2021-11-08 11:00:00,34.65,34.68,34.61,34.68,226183.0,34.65,34.68,34.61,34.68,226183.0
2021-11-08 11:10:00,34.67,34.68,34.65,34.68,157203.0,34.67,34.68,34.65,34.68,157203.0
2021-11-08 11:20:00,34.68,34.7,34.67,34.69,506822.0,34.68,34.7,34.67,34.69,506822.0
2021-11-08 11:30:00,34.69,34.7,34.68,34.69,160520.0,34.69,34.7,34.68,34.69,160520.0
2021-11-08 11:40:00,34.69,34.71,34.68,34.7,143907.0,34.69,34.71,34.68,34.7,143907.0
2021-11-08 11:50:00,34.7,34.71,34.69,34.71,201053.0,34.7,34.71,34.69,34.71,201053.0
2021-11-08 12:00:00,34.7,34.71,34.68,34.69,143958.0,34.7,34.71,34.68,34.69,143958.0
2021-11-08 12:10:00,34.68,34.7,34.68,34.7,47257.0,34.68,34.7,34.68,34.7,47257.0
2021-11-08 12:20:00,34.69,34.7,34.68,34.7,75674.0,34.69,34.7,34.68,34.7,75674.0
2021-11-08 12:30:00,34.7,34.71,34.68,34.7,147694.0,34.7,34.71,34.68,34.7,147694.0
2021-11-08 12:40:00,34.7,34.7,34.68,34.7,102473.0,34.7,34.7,34.68,34.7,102473.0
2021-11-08 12:50:00,34.7,34.7,34.68,34.7,67054.0,34.7,34.7,34.68,34.7,67054.0
2021-11-08 13:00:00,34.7,34.71,34.68,34.69,130212.0,34.7,34.71,34.68,34.69,130212.0
2021-11-08 13:10:00,34.69,34.73,34.68,34.73,104089.0,34.69,34.73,34.68,34.73,104089.0
2021-11-08 13:20:00,34.73,34.75,34.72,34.74,244530.0,34.73,34.75,34.72,34.74,244530.0
2021-11-08 13:30:00,34.74,34.74,34.72,34.74,279319.0,34.74,34.74,34.72,34.74,279319.0
2021-11-08 13:40:00,34.74,34.75,34.73,34.75,185540.0,34.74,34.75,34.73,34.75,185540.0
2021-11-08 13:50:00,34.75,34.75,34.73,34.73,73772.0,34.75,34.75,34.73,34.73,73772.0
2021-11-08 14:00:00,34.73,34.75,34.73,34.74,130295.0,34.73,34.75,34.73,34.74,130295.0
2021-11-08 14:10:00,34.73,34.75,34.73,34.73,174779.0,34.73,34.75,34.73,34.73,174779.0
2021-11-08 14:20:00,34.74,34.75,34.73,34.74,112344.0,34.74,34.75,34.73,34.74,112344.0
2021-11-08 14:30:00,34.73,34.74,34.73,34.73,27959.0,34.73,34.74,34.73,34.73,27959.0
2021-11-08 14:40:00,34.74,34.75,34.73,34.74,251846.0,34.74,34.75,34.73,34.74,251846.0
2021-11-08 14:50:00,34.75,34.75,34.73,34.73,91624.0,34.75,34.75,34.73,34.73,91624.0
2021-11-08 15:00:00,34.73,34.75,34.73,34.74,192352.0,34.73,34.75,34.73,34.74,192352.0
2021-11-08 15:10:00,34.73,34.75,34.73,34.74,155350.0,34.73,34.75,34.73,34.74,155350.0
2021-11-08 15:20:00,34.74,34.75,34.73,34.73,165145.0,34.74,34.75,34.73,34.73,165145.0
2021-11-08 15:30:00,34.73,34.74,34.71,34.72,226061.0,34.73,34.74,34.71,34.72,226061.0
2021-11-08 15:40:00,34.72,34.72,34.71,34.71,136990.0,34.72,34.72,34.71,34.71,136990.0
2021-11-08 15:50:00,34.72,34.72,34.69,34.7,227405.0,34.72,34.72,34.69,34.7,227405.0
2021-11-09 09:30:00,34.75,34.82,34.75,34.78,333045.0,34.75,34.82,34.75,34.78,333045.0
2021-11-09 09:40:00,34.78,34.81,34.76,34.8,154439.0,34.78,34.81,34.76,34.8,154439.0
2021-11-09 09:50:00,34.79,34.79,34.74,34.75,361029.0,34.79,34.79,34.74,34.75,361029.0
2021-11-09 10:00:00,34.75,34.77,34.63,34.64,1180170.0,34.75,34.77,34.63,34.64,1180170.0
2021-11-09 10:10:00,34.65,34.71,34.65,34.68,171919.0,34.65,34.71,34.65,34.68,171919.0
2021-11-09 10:20:00,34.67,34.69,34.65,34.68,167150.0,34.67,34.69,34.65,34.68,167150.0
2021-11-09 10:30:00,34.68,34.72,34.68,34.72,139877.0,34.68,34.72,34.68,34.72,139877.0
2021-11-09 10:40:00,34.71,34.73,34.7,34.72,146742.0,34.71,34.73,34.7,34.72,146742.0
2021-11-09 10:50:00,34.73,34.75,34.72,34.74,63446.0,34.73,34.75,34.72,34.74,63446.0
2021-11-09 11:00:00,34.74,34.75,34.71,34.71,265352.0,34.74,34.75,34.71,34.71,265352.0
2021-11-09 11:10:00,34.72,34.74,34.69,34.72,215913.0,34.72,34.74,34.69,34.72,215913.0
2021-11-09 11:20:00,34.72,34.75,34.71,34.74,261489.0,34.72,34.75,34.71,34.74,261489.0
2021-11-09 11:30:00,34.75,34.76,34.73,34.74,147694.0,34.75,34.76,34.73,34.74,147694.0
2021-11-09 11:40:00,34.74,34.79,34.73,34.79,189936.0,34.74,34.79,34.73,34.79,189936.0
2021-11-09 11:50:00,34.79,34.82,34.78,34.79,721198.0,34.79,34.82,34.78,34.79,721198.0
2021-11-09 12:00:00,34.78,34.82,34.77,34.81,243448.0,34.78,34.82,34.77,34.81,243448.0
2021-11-09 12:10:00,34.81,34.82,34.79,34.8,308045.0,34.81,34.82,34.79,34.8,308045.0
2021-11-09 12:20:00,34.8,34.8,34.78,34.78,160559.0,34.8,34.8,34.78,34.78,160559.0
2021-11-09 12:30:00,34.78,34.81,34.77,34.8,313039.0,34.78,34.81,34.77,34.8,313039.0
2021-11-09 12:40:00,34.8,34.82,34.79,34.81,41118.0,34.8,34.82,34.79,34.81,41118.0
2021-11-09 12:50:00,34.81,34.85,34.81,34.84,411856.0,34.81,34.85,34.81,34.84,411856.0
2021-11-09 13:00:00,34.83,34.84,34.78,34.79,374700.0,34.83,34.84,34.78,34.79,374700.0
2021-11-09 13:10:00,34.8,34.8,34.76,34.79,215398.0,34.8,34.8,34.76,34.79,215398.0
2021-11-09 13:20:00,34.79,34.8,34.77,34.79,255106.0,34.79,34.8,34.77,34.79,255106.0
2021-11-09 13:30:00,34.79,34.8,34.78,34.79,518237.0,34.79,34.8,34.78,34.79,518237.0
2021-11-09 13:40:00,34.79,34.82,34.78,34.82,207800.0,34.79,34.82,34.78,34.82,207800.0
2021-11-09 13:50:00,34.82,34.83,34.81,34.82,198390.0,34.82,34.83,34.81,34.82,198390.0
2021-11-09 14:00:00,34.83,34.83,34.81,34.82,263583.0,34.83,34.83,34.81,34.82,263583.0
2021-11-09 14:10:00,34.82,34.82,34.81,34.82,54414.0,34.82,34.82,34.81,34.82,54414.0
2021-11-09 14:20:00,34.81,34.82,34.8,34.8,158442.0,34.81,34.82,34.8,34.8,158442.0
2021-11-09 14:30:00,34.81,34.81,34.79,34.8,113415.0,34.81,34.81,34.79,34.8,113415.0
2021-11-09 14:40:00,34.8,34.82,34.8,34.82,133499.0,34.8,34.82,34.8,34.82,133499.0
2021-11-09 14:50:00,34.82,34.83,34.81,34.83,258927.0,34.82,34.83,34.81,34.83,258927.0
2021-11-09 15:00:00,34.83,34.87,34.82,34.86,383080.0,34.83,34.87,34.82,34.86,383080.0
2021-11-09 15:10:00,34.86,34.86,34.84,34.86,89231.0,34.86,34.86,34.84,34.86,89231.0
2021-11-09 15:20:00,34.85,34.86,34.83,34.84,252180.0,34.85,34.86,34.83,34.84,252180.0
2021-11-09 15:30:00,34.84,34.84,34.83,34.83,79139.0,34.84,34.84,34.83,34.83,79139.0
2021-11-09 15:40:00,34.84,34.85,34.83,34.85,122091.0,34.84,34.85,34.83,34.85,122091.0
2021-11-09 15:50:00,34.85,34.87,34.84,34.87,159663.0,34.85,34.87,34.84,34.87,159663.0
2021-11-10 09:30:00,35.34,35.52,35.33,35.52,1012228.0,35.34,35.52,35.33,35.52,1012228.0
2021-11-10 09:40:00,35.52,35.55,35.43,35.46,580231.0,35.52,35.55,35.43,35.46,580231.0
2021-11-10 09:50:00,35.46,35.48,35.41,35.42,233741.0,35.46,35.48,35.41,35.42,233741.0
2021-11-10 10:00:00,35.42,35.43,35.37,35.39,684562.0,35.42,35.43,35.37,35.39,684562.0
2021-11-10 10:10:00,35.38,35.4,35.32,35.38,478157.0,35.38,35.4,35.32,35.38,478157.0
2021-11-10 10:20:00,35.38,35.4,35.35,35.38,128162.0,35.38,35.4,35.35,35.38,128162.0
2021-11-10 10:30:00,35.38,35.39,35.32,35.34,233026.0,35.38,35.39,35.32,35.34,233026.0
2021-11-10 10:40:00,35.33,35.34,35.23,35.24,503655.0,35.33,35.34,35.23,35.24,503655.0
2021-11-10 10:50:00,35.23,35.29,35.22,35.24,560222.0,35.23,35.29,35.22,35.24,560222.0
2021-11-10 11:00:00,35.23,35.32,35.23,35.29,310037.0,35.23,35.32,35.23,35.29,310037.0
2021-11-10 11:10:00,35.28,35.32,35.27,35.32,550887.0,35.28,35.32,35.27,35.32,550887.0
2021-11-10 11:20:00,35.31,35.35,35.29,35.34,607158.0,35.31,35.35,35.29,35.34,607158.0
2021-11-10 11:30:00,35.35,35.37,35.32,35.33,237571.0,35.35,35.37,35.32,35.33,237571.0
2021-11-10 11:40:00,35.33,35.34,35.3,35.32,362207.0,35.33,35.34,35.3,35.32,362207.0
2021-11-10 11:50:00,35.33,35.33,35.28,35.29,679218.0,35.33,35.33,35.28,35.29,679218.0
2021-11-10 12:00:00,35.28,35.3,35.26,35.29,190685.0,35.28,35.3,35.26,35.29,190685.0
2021-11-10 12:10:00,35.29,35.29,35.22,35.23,392317.0,35.29,35.29,35.22,35.23,392317.0
2021-11-10 12:20:00,35.23,35.27,35.23,35.24,323529.0,35.23,35.27,35.23,35.24,323529.0
2021-11-10 12:30:00,35.25,35.27,35.24,35.26,131647.0,35.25,35.27,35.24,35.26,131647.0
2021-11-10 12:40:00,35.26,35.27,35.19,35.2,391287.0,35.26,35.27,35.19,35.2,391287.0
2021-11-10 12:50:00,35.2,35.21,35.17,35.19,213791.0,35.2,35.21,35.17,35.19,213791.0
2021-11-10 13:00:00,35.19,35.21,35.09,35.11,954995.0,35.19,35.21,35.09,35.11,954995.0
2021-11-10 13:10:00,35.1,35.17,35.1,35.15,161403.0,35.1,35.17,35.1,35.15,161403.0
2021-11-10 13:20:00,35.15,35.15,35.1,35.13,450901.0,35.15,35.15,35.1,35.13,450901.0
2021-11-10 13:30:00,35.12,35.13,35.04,35.04,380307.0,35.12,35.13,35.04,35.04,380307.0
2021-11-10 13:40:00,35.04,35.1,35.04,35.09,380190.0,35.04,35.1,35.04,35.09,380190.0
2021-11-10 13:50:00,35.09,35.13,35.09,35.13,143913.0,35.09,35.13,35.09,35.13,143913.0
2021-11-10 14:00:00,35.13,35.13,35.09,35.11,110523.0,35.13,35.13,35.09,35.11,110523.0
2021-11-10 14:10:00,35.11,35.13,35.09,35.13,168319.0,35.11,35.13,35.09,35.13,168319.0
2021-11-10 14:20:00,35.13,35.16,35.11,35.15,331784.0,35.13,35.16,35.11,35.15,331784.0
2021-11-10 14:30:00,35.15,35.19,35.13,35.17,940166.0,35.15,35.19,35.13,35.17,940166.0
2021-11-10 14:40:00,35.17,35.2,35.16,35.17,297896.0,35.17,35.2,35.16,35.17,297896.0
2021-11-10 14:50:00,35.18,35.18,35.13,35.14,214876.0,35.18,35.18,35.13,35.14,214876.0
2021-11-10 15:00:00,35.14,35.17,35.13,35.14,291406.0,35.14,35.17,35.13,35.14,291406.0
2021-11-10 15:10:00,35.14,35.14,35.1,35.13,458723.0,35.14,35.14,35.1,35.13,458723.0
2021-11-10 15:20:00,35.13,35.13,35.11,35.13,138306.0,35.13,35.13,35.11,35.13,138306.0
2021-11-10 15:30:00,35.13,35.17,35.12,35.16,194283.0,35.13,35.17,35.12,35.16,194283.0
2021-11-10 15:40:00,35.16,35.21,35.16,35.2,204839.0,35.16,35.21,35.16,35.2,204839.0
2021-11-10 15:50:00,35.21,35.25,35.2,35.25,246596.0,35.21,35.25,35.2,35.25,246596.0
2021-11-11 09:30:00,35.41,35.44,35.4,35.44,467220.0,35.41,35.44,35.4,35.44,467220.0
2021-11-11 09:40:00,35.44,35.48,35.42,35.44,726027.0,35.44,35.48,35.42,35.44,726027.0
2021-11-11 09:50:00,35.44,35.46,35.38,35.39,178580.0,35.44,35.46,35.38,35.39,178580.0
2021-11-11 10:00:00,35.39,35.44,35.37,35.41,334836.0,35.39,35.44,35.37,35.41,334836.0
2021-11-11 10:10:00,35.42,35.45,35.41,35.42,74317.0,35.42,35.45,35.41,35.42,74317.0
2021-11-11 10:20:00,35.43,35.44,35.4,35.41,169061.0,35.43,35.44,35.4,35.41,169061.0
2021-11-11 10:30:00,35.4,35.43,35.38,35.41,243839.0,35.4,35.43,35.38,35.41,243839.0
2021-11-11 10:40:00,35.41,35.43,35.4,35.42,171746.0,35.41,35.43,35.4,35.42,171746.0
2021-11-11 10:50:00,35.41,35.45,35.41,35.42,83654.0,35.41,35.45,35.41,35.42,83654.0
2021-11-11 11:00:00,35.42,35.45,35.42,35.43,285464.0,35.42,35.45,35.42,35.43,285464.0
2021-11-11 11:10:00,35.42,35.42,35.38,35.38,441209.0,35.42,35.42,35.38,35.38,441209.0
2021-11-11 11:20:00,35.39,35.42,35.38,35.41,158529.0,35.39,35.42,35.38,35.41,158529.0
2021-11-11 11:30:00,35.41,35.42,35.38,35.41,268957.0,35.41,35.42,35.38,35.41,268957.0
2021-11-11 11:40:00,35.4,35.43,35.4,35.43,50656.0,35.4,35.43,35.4,35.43,50656.0
2021-11-11 11:50:00,35.43,35.45,35.42,35.43,194773.0,35.43,35.45,35.42,35.43,194773.0
2021-11-11 12:00:00,35.44,35.46,35.43,35.45,157343.0,35.44,35.46,35.43,35.45,157343.0
2021-11-11 12:10:00,35.46,35.46,35.42,35.43,239812.0,35.46,35.46,35.42,35.43,239812.0
2021-11-11 12:20:00,35.43,35.44,35.41,35.43,121374.0,35.43,35.44,35.41,35.43,121374.0
2021-11-11 12:30:00,35.43,35.45,35.43,35.44,106842.0,35.43,35.45,35.43,35.44,106842.0
2021-11-11 12:40:00,35.43,35.44,35.41,35.43,136182.0,35.43,35.44,35.41,35.43,136182.0
2021-11-11 12:50:00,35.43,35.44,35.42,35.44,140713.0,35.43,35.44,35.42,35.44,140713.0
2021-11-11 13:00:00,35.44,35.45,35.4,35.42,155072.0,35.44,35.45,35.4,35.42,155072.0
2021-11-11 13:10:00,35.41,35.42,35.41,35.41,12492.0,35.41,35.42,35.41,35.41,12492.0
2021-11-11 13:20:00,35.41,35.42,35.39,35.41,224969.0,35.41,35.42,35.39,35.41,224969.0
2021-11-11 13:30:00,35.41,35.42,35.39,35.41,184647.0,35.41,35.42,35.39,35.41,184647.0
2021-11-11 13:40:00,35.42,35.43,35.41,35.43,98533.0,35.42,35.43,35.41,35.43,98533.0
2021-11-11 13:50:00,35.42,35.44,35.42,35.43,125606.0,35.42,35.44,35.42,35.43,125606.0
2021-11-11 14:00:00,35.43,35.44,35.42,35.43,145776.0,35.43,35.44,35.42,35.43,145776.0
2021-11-11 14:10:00,35.43,35.44,35.42,35.43,69695.0,35.43,35.44,35.42,35.43,69695.0
2021-11-11 14:20:00,35.44,35.46,35.43,35.45,135198.0,35.44,35.46,35.43,35.45,135198.0
2021-11-11 14:30:00,35.45,35.46,35.44,35.44,203676.0,35.45,35.46,35.44,35.44,203676.0
2021-11-11 14:40:00,35.45,35.45,35.43,35.44,112403.0,35.45,35.45,35.43,35.44,112403.0
2021-11-11 14:50:00,35.44,35.45,35.43,35.43,197095.0,35.44,35.45,35.43,35.43,197095.0
2021-11-11 15:00:00,35.43,35.44,35.42,35.43,109998.0,35.43,35.44,35.42,35.43,109998.0
2021-11-11 15:10:00,35.42,35.43,35.42,35.42,70051.0,35.42,35.43,35.42,35.42,70051.0
2021-11-11 15:20:00,35.42,35.44,35.42,35.43,24635.0,35.42,35.44,35.42,35.43,24635.0
2021-11-11 15:30:00,35.44,35.44,35.42,35.43,373128.0,35.44,35.44,35.42,35.43,373128.0
2021-11-11 15:40:00,35.43,35.44,35.42,35.44,197604.0,35.43,35.44,35.42,35.44,197604.0
2021-11-11 15:50:00,35.44,35.45,35.43,35.45,172789.0,35.44,35.45,35.43,35.45,172789.0
2021-11-12 09:30:00,35.32,35.37,35.3,35.32,392048.0,35.32,35.37,35.3,35.32,392048.0
2021-11-12 09:40:00,35.32,35.36,35.32,35.35,76869.0,35.32,35.36,35.32,35.35,76869.0
2021-11-12 09:50:00,35.35,35.38,35.34,35.37,503430.0,35.35,35.38,35.34,35.37,503430.0
2021-11-12 10:00:00,35.37,35.45,35.37,35.42,1020697.0,35.37,35.45,35.37,35.42,1020697.0
2021-11-12 10:10:00,35.43,35.46,35.37,35.46,264729.0,35.43,35.46,35.37,35.46,264729.0
2021-11-12 10:20:00,35.45,35.5,35.44,35.46,565693.0,35.45,35.5,35.44,35.46,565693.0
2021-11-12 10:30:00,35.46,35.47,35.41,35.41,105030.0,35.46,35.47,35.41,35.41,105030.0
2021-11-12 10:40:00,35.41,35.43,35.39,35.41,115507.0,35.41,35.43,35.39,35.41,115507.0
2021-11-12 10:50:00,35.41,35.44,35.4,35.41,77538.0,35.41,35.44,35.4,35.41,77538.0
2021-11-12 11:00:00,35.41,35.42,35.38,35.41,68751.0,35.41,35.42,35.38,35.41,68751.0
2021-11-12 11:10:00,35.42,35.45,35.41,35.44,202684.0,35.42,35.45,35.41,35.44,202684.0
2021-11-12 11:20:00,35.45,35.45,35.41,35.42,201954.0,35.45,35.45,35.41,35.42,201954.0
2021-11-12 11:30:00,35.42,35.46,35.41,35.45,205618.0,35.42,35.46,35.41,35.45,205618.0
2021-11-12 11:40:00,35.45,35.46,35.44,35.44,89502.0,35.45,35.46,35.44,35.44,89502.0
2021-11-12 11:50:00,35.45,35.47,35.44,35.45,35917.0,35.45,35.47,35.44,35.45,35917.0
2021-11-12 12:00:00,35.45,35.46,35.42,35.43,203068.0,35.45,35.46,35.42,35.43,203068.0
2021-11-12 12:10:00,35.42,35.45,35.42,35.44,334159.0,35.42,35.45,35.42,35.44,334159.0
2021-11-12 12:20:00,35.43,35.45,35.43,35.44,68920.0,35.43,35.45,35.43,35.44,68920.0
2021-11-12 12:30:00,35.44,35.45,35.43,35.45,94873.0,35.44,35.45,35.43,35.45,94873.0
2021-11-12 12:40:00,35.45,35.49,35.44,35.49,220496.0,35.45,35.49,35.44,35.49,220496.0
2021-11-12 12:50:00,35.49,35.5,35.47,35.49,103088.0,35.49,35.5,35.47,35.49,103088.0
2021-11-12 13:00:00,35.48,35.5,35.46,35.49,25958.0,35.48,35.5,35.46,35.49,25958.0
2021-11-12 13:10:00,35.5,35.5,35.46,35.49,103771.0,35.5,35.5,35.46,35.49,103771.0
2021-11-12 13:20:00,35.48,35.52,35.47,35.5,270312.0,35.48,35.52,35.47,35.5,270312.0
2021-11-12 13:30:00,35.5,35.51,35.48,35.51,88214.0,35.5,35.51,35.48,35.51,88214.0
2021-11-12 13:40:00,35.51,35.51,35.5,35.51,31977.0,35.51,35.51,35.5,35.51,31977.0
2021-11-12 13:50:00,35.51,35.56,35.51,35.55,984737.0,35.51,35.56,35.51,35.55,984737.0
2021-11-12 14:00:00,35.54,35.54,35.5,35.51,200210.0,35.54,35.54,35.5,35.51,200210.0
2021-11-12 14:10:00,35.51,35.52,35.49,35.49,368547.0,35.51,35.52,35.49,35.49,368547.0
2021-11-12 14:20:00,35.5,35.51,35.48,35.5,152521.0,35.5,35.51,35.48,35.5,152521.0
2021-11-12 14:30:00,35.5,35.5,35.46,35.48,265544.0,35.5,35.5,35.46,35.48,265544.0
2021-11-12 14:40:00,35.48,35.49,35.47,35.48,54206.0,35.48,35.49,35.47,35.48,54206.0
2021-11-12 14:50:00,35.48,35.48,35.46,35.47,111913.0,35.48,35.48,35.46,35.47,111913.0
2021-11-12 15:00:00,35.47,35.47,35.44,35.45,141232.0,35.47,35.47,35.44,35.45,141232.0
2021-11-12 15:10:00,35.45,35.46,35.44,35.45,54415.0,35.45,35.46,35.44,35.45,54415.0
2021-11-12 15:20:00,35.44,35.46,35.43,35.46,204070.0,35.44,35.46,35.43,35.46,204070.0
2021-11-12 15:30:00,35.45,35.46,35.44,35.45,257576.0,35.45,35.46,35.44,35.45,257576.0
2021-11-12 15:40:00,35.45,35.48,35.45,35.48,107023.0,35.45,35.48,35.45,35.48,107023.0
2021-11-12 15:50:00,35.48,35.51,35.47,35.5,223585.0,35.48,35.51,35.47,35.5,223585.0
2021-11-15 09:30:00,35.45,35.46,35.4,35.42,260013.0,35.45,35.46,35.4,35.42,260013.0
2021-11-15 09:40:00,35.42,35.44,35.39,35.4,183479.0,35.42,35.44,35.39,35.4,183479.0
2021-11-15 09:50:00,35.4,35.42,35.38,35.4,85485.0,35.4,35.42,35.38,35.4,85485.0
2021-11-15 10:00:00,35.4,35.42,35.36,35.41,536780.0,35.4,35.42,35.36,35.41,536780.0
2021-11-15 10:10:00,35.41,35.44,35.41,35.42,139025.0,35.41,35.44,35.41,35.42,139025.0
2021-11-15 10:20:00,35.42,35.45,35.4,35.4,539442.0,35.42,35.45,35.4,35.4,539442.0
2021-11-15 10:30:00,35.4,35.41,35.37,35.39,112239.0,35.4,35.41,35.37,35.39,112239.0
2021-11-15 10:40:00,35.4,35.41,35.38,35.4,129732.0,35.4,35.41,35.38,35.4,129732.0
2021-11-15 10:50:00,35.39,35.44,35.39,35.43,392589.0,35.39,35.44,35.39,35.43,392589.0
2021-11-15 11:00:00,35.42,35.42,35.39,35.4,61174.0,35.42,35.42,35.39,35.4,61174.0
2021-11-15 11:10:00,35.4,35.44,35.39,35.43,16793.0,35.4,35.44,35.39,35.43,16793.0
2021-11-15 11:20:00,35.44,35.48,35.43,35.48,312757.0,35.44,35.48,35.43,35.48,312757.0
2021-11-15 11:30:00,35.47,35.48,35.45,35.46,61522.0,35.47,35.48,35.45,35.46,61522.0
2021-11-15 11:40:00,35.46,35.47,35.42,35.45,613513.0,35.46,35.47,35.42,35.45,613513.0
2021-11-15 11:50:00,35.45,35.47,35.44,35.45,126684.0,35.45,35.47,35.44,35.45,126684.0
2021-11-15 12:00:00,35.45,35.46,35.43,35.44,253812.0,35.45,35.46,35.43,35.44,253812.0
2021-11-15 12:10:00,35.44,35.48,35.43,35.47,409432.0,35.44,35.48,35.43,35.47,409432.0
2021-11-15 12:20:00,35.47,35.48,35.45,35.47,254678.0,35.47,35.48,35.45,35.47,254678.0
2021-11-15 12:30:00,35.47,35.48,35.46,35.47,111471.0,35.47,35.48,35.46,35.47,111471.0
2021-11-15 12:40:00,35.47,35.48,35.44,35.45,126515.0,35.47,35.48,35.44,35.45,126515.0
2021-11-15 12:50:00,35.45,35.46,35.44,35.45,233570.0,35.45,35.46,35.44,35.45,233570.0
2021-11-15 13:00:00,35.46,35.47,35.45,35.45,211001.0,35.46,35.47,35.45,35.45,211001.0
2021-11-15 13:10:00,35.45,35.47,35.44,35.46,100573.0,35.45,35.47,35.44,35.46,100573.0
2021-11-15 13:20:00,35.46,35.48,35.45,35.47,182137.0,35.46,35.48,35.45,35.47,182137.0
2021-11-15 13:30:00,35.47,35.48,35.47,35.48,58450.0,35.47,35.48,35.47,35.48,58450.0
2021-11-15 13:40:00,35.48,35.5,35.47,35.5,222357.0,35.48,35.5,35.47,35.5,222357.0
2021-11-15 13:50:00,35.5,35.5,35.48,35.5,34368.0,35.5,35.5,35.48,35.5,34368.0
2021-11-15 14:00:00,35.5,35.51,35.49,35.5,148102.0,35.5,35.51,35.49,35.5,148102.0
2021-11-15 14:10:00,35.49,35.53,35.49,35.52,204876.0,35.49,35.53,35.49,35.52,204876.0
2021-11-15 14:20:00,35.52,35.53,35.51,35.53,210927.0,35.52,35.53,35.51,35.53,210927.0
2021-11-15 14:30:00,35.53,35.54,35.51,35.52,253784.0,35.53,35.54,35.51,35.52,253784.0
2021-11-15 14:40:00,35.51,35.54,35.51,35.53,253919.0,35.51,35.54,35.51,35.53,253919.0
2021-11-15 14:50:00,35.53,35.54,35.52,35.52,36085.0,35.53,35.54,35.52,35.52,36085.0
2021-11-15 15:00:00,35.53,35.53,35.49,35.5,469346.0,35.53,35.53,35.49,35.5,469346.0
2021-11-15 15:10:00,35.5,35.5,35.47,35.48,507491.0,35.5,35.5,35.47,35.48,507491.0
2021-11-15 15:20:00,35.48,35.49,35.44,35.45,144702.0,35.48,35.49,35.44,35.45,144702.0
2021-11-15 15:30:00,35.45,35.45,35.42,35.43,451578.0,35.45,35.45,35.42,35.43,451578.0
2021-11-15 15:40:00,35.43,35.47,35.42,35.45,307538.0,35.43,35.47,35.42,35.45,307538.0
2021-11-15 15:50:00,35.46,35.47,35.45,35.46,204109.0,35.46,35.47,35.45,35.46,204109.0
2021-11-16 09:30:00,35.42,35.52,35.41,35.48,560407.0,35.42,35.52,35.41,35.48,560407.0
2021-11-16 09:40:00,35.48,35.48,35.41,35.42,367808.0,35.48,35.48,35.41,35.42,367808.0
2021-11-16 09:50:00,35.41,35.42,35.37,35.38,858411.0,35.41,35.42,35.37,35.38,858411.0
2021-11-16 10:00:00,35.37,35.42,35.32,35.42,552471.0,35.37,35.42,35.32,35.42,552471.0
2021-11-16 10:10:00,35.42,35.46,35.42,35.45,258505.0,35.42,35.46,35.42,35.45,258505.0
2021-11-16 10:20:00,35.45,35.47,35.43,35.44,321987.0,35.45,35.47,35.43,35.44,321987.0
2021-11-16 10:30:00,35.44,35.45,35.41,35.41,197378.0,35.44,35.45,35.41,35.41,197378.0
2021-11-16 10:40:00,35.42,35.43,35.41,35.41,315374.0,35.42,35.43,35.41,35.41,315374.0
2021-11-16 10:50:00,35.42,35.43,35.41,35.42,1134581.0,35.42,35.43,35.41,35.42,1134581.0
2021-11-16 11:00:00,35.41,35.42,35.39,35.4,425533.0,35.41,35.42,35.39,35.4,425533.0
2021-11-16 11:10:00,35.41,35.41,35.38,35.38,381380.0,35.41,35.41,35.38,35.38,381380.0
2021-11-16 11:20:00,35.38,35.38,35.28,35.31,725712.0,35.38,35.38,35.28,35.31,725712.0
2021-11-16 11:30:00,35.3,35.32,35.27,35.27,529228.0,35.3,35.32,35.27,35.27,529228.0
2021-11-16 11:40:00,35.27,35.32,35.26,35.31,122391.0,35.27,35.32,35.26,35.31,122391.0
2021-11-16 11:50:00,35.31,35.34,35.3,35.3,597748.0,35.31,35.34,35.3,35.3,597748.0
2021-11-16 12:00:00,35.3,35.32,35.29,35.31,424364.0,35.3,35.32,35.29,35.31,424364.0
2021-11-16 12:10:00,35.31,35.33,35.29,35.33,661898.0,35.31,35.33,35.29,35.33,661898.0
2021-11-16 12:20:00,35.32,35.33,35.3,35.3,84248.0,35.32,35.33,35.3,35.3,84248.0
2021-11-16 12:30:00,35.31,35.31,35.29,35.3,136203.0,35.31,35.31,35.29,35.3,136203.0
2021-11-16 12:40:00,35.3,35.3,35.27,35.29,240968.0,35.3,35.3,35.27,35.29,240968.0
2021-11-16 12:50:00,35.29,35.29,35.23,35.24,806799.0,35.29,35.29,35.23,35.24,806799.0
2021-11-16 13:00:00,35.24,35.28,35.22,35.27,558654.0,35.24,35.28,35.22,35.27,558654.0
2021-11-16 13:10:00,35.28,35.29,35.26,35.27,477571.0,35.28,35.29,35.26,35.27,477571.0
2021-11-16 13:20:00,35.27,35.28,35.24,35.25,294831.0,35.27,35.28,35.24,35.25,294831.0
2021-11-16 13:30:00,35.24,35.24,35.22,35.23,187764.0,35.24,35.24,35.22,35.23,187764.0
2021-11-16 13:40:00,35.23,35.24,35.2,35.2,328209.0,35.23,35.24,35.2,35.2,328209.0
2021-11-16 13:50:00,35.21,35.21,35.19,35.2,164500.0,35.21,35.21,35.19,35.2,164500.0
2021-11-16 14:00:00,35.2,35.23,35.19,35.22,407460.0,35.2,35.23,35.19,35.22,407460.0
2021-11-16 14:10:00,35.23,35.25,35.21,35.24,264781.0,35.23,35.25,35.21,35.24,264781.0
2021-11-16 14:20:00,35.24,35.25,35.22,35.23,144034.0,35.24,35.25,35.22,35.23,144034.0
2021-11-16 14:30:00,35.23,35.23,35.2,35.22,67137.0,35.23,35.23,35.2,35.22,67137.0
2021-11-16 14:40:00,35.22,35.23,35.21,35.22,205515.0,35.22,35.23,35.21,35.22,205515.0
2021-11-16 14:50:00,35.23,35.24,35.22,35.22,149826.0,35.23,35.24,35.22,35.22,149826.0
2021-11-16 15:00:00,35.23,35.23,35.19,35.2,341471.0,35.23,35.23,35.19,35.2,341471.0
2021-11-16 15:10:00,35.2,35.22,35.19,35.22,267008.0,35.2,35.22,35.19,35.22,267008.0
2021-11-16 15:20:00,35.21,35.22,35.2,35.2,119116.0,35.21,35.22,35.2,35.2,119116.0
2021-11-16 15:30:00,35.2,35.22,35.19,35.2,481621.0,35.2,35.22,35.19,35.2,481621.0
2021-11-16 15:40:00,35.2,35.21,35.19,35.2,111051.0,35.2,35.21,35.19,35.2,111051.0
2021-11-16 15:50:00,35.21,35.22,35.19,35.2,361273.0,35.21,35.22,35.19,35.2,361273.0
2021-11-17 09:30:00,35.46,35.52,35.46,35.49,295385.0,35.46,35.52,35.46,35.49,295385.0
2021-11-17 09:40:00,35.49,35.51,35.46,35.49,204701.0,35.49,35.51,35.46,35.49,204701.0
2021-11-17 09:50:00,35.5,35.53,35.48,35.5,593113.0,35.5,35.53,35.48,35.5,593113.0
2021-11-17 10:00:00,35.51,35.53,35.48,35.53,254201.0,35.51,35.53,35.48,35.53,254201.0
2021-11-17 10:10:00,35.53,35.55,35.48,35.51,357745.0,35.53,35.55,35.48,35.51,357745.0
2021-11-17 10:20:00,35.51,35.52,35.5,35.51,266168.0,35.51,35.52,35.5,35.51,266168.0
2021-11-17 10:30:00,35.5,35.51,35.47,35.48,410087.0,35.5,35.51,35.47,35.48,410087.0
2021-11-17 10:40:00,35.48,35.48,35.4,35.42,556622.0,35.48,35.48,35.4,35.42,556622.0
2021-11-17 10:50:00,35.42,35.45,35.41,35.44,235292.0,35.42,35.45,35.41,35.44,235292.0
2021-11-17 11:00:00,35.45,35.48,35.43,35.47,264805.0,35.45,35.48,35.43,35.47,264805.0
2021-11-17 11:10:00,35.48,35.48,35.45,35.47,183600.0,35.48,35.48,35.45,35.47,183600.0
2021-11-17 11:20:00,35.47,35.5,35.46,35.48,205685.0,35.47,35.5,35.46,35.48,205685.0
2021-11-17 11:30:00,35.48,35.49,35.46,35.47,575490.0,35.48,35.49,35.46,35.47,575490.0
2021-11-17 11:40:00,35.47,35.48,35.45,35.45,215976.0,35.47,35.48,35.45,35.45,215976.0
2021-11-17 11:50:00,35.46,35.51,35.44,35.51,266540.0,35.46,35.51,35.44,35.51,266540.0
2021-11-17 12:00:00,35.51,35.52,35.49,35.49,281985.0,35.51,35.52,35.49,35.49,281985.0
2021-11-17 12:10:00,35.5,35.52,35.49,35.5,59066.0,35.5,35.52,35.49,35.5,59066.0
2021-11-17 12:20:00,35.51,35.52,35.5,35.51,114093.0,35.51,35.52,35.5,35.51,114093.0
2021-11-17 12:30:00,35.51,35.54,35.49,35.52,187577.0,35.51,35.54,35.49,35.52,187577.0
2021-11-17 12:40:00,35.52,35.53,35.51,35.52,160542.0,35.52,35.53,35.51,35.52,160542.0
2021-11-17 12:50:00,35.52,35.53,35.49,35.5,187480.0,35.52,35.53,35.49,35.5,187480.0
2021-11-17 13:00:00,35.49,35.54,35.46,35.54,229766.0,35.49,35.54,35.46,35.54,229766.0
2021-11-17 13:10:00,35.53,35.54,35.51,35.54,251853.0,35.53,35.54,35.51,35.54,251853.0
2021-11-17 13:20:00,35.54,35.54,35.52,35.54,340740.0,35.54,35.54,35.52,35.54,340740.0
2021-11-17 13:30:00,35.54,35.55,35.52,35.52,115662.0,35.54,35.55,35.52,35.52,115662.0
2021-11-17 13:40:00,35.52,35.53,35.5,35.51,124001.0,35.52,35.53,35.5,35.51,124001.0
2021-11-17 13:50:00,35.5,35.51,35.49,35.5,182134.0,35.5,35.51,35.49,35.5,182134.0
2021-11-17 14:00:00,35.51,35.51,35.48,35.48,216613.0,35.51,35.51,35.48,35.48,216613.0
2021-11-17 14:10:00,35.48,35.49,35.47,35.48,110944.0,35.48,35.49,35.47,35.48,110944.0
2021-11-17 14:20:00,35.47,35.48,35.47,35.48,48500.0,35.47,35.48,35.47,35.48,48500.0
2021-11-17 14:30:00,35.48,35.49,35.48,35.49,66559.0,35.48,35.49,35.48,35.49,66559.0
2021-11-17 14:40:00,35.48,35.49,35.44,35.45,527318.0,35.48,35.49,35.44,35.45,527318.0
2021-11-17 14:50:00,35.45,35.47,35.44,35.47,292496.0,35.45,35.47,35.44,35.47,292496.0
2021-11-17 15:00:00,35.46,35.47,35.44,35.45,554603.0,35.46,35.47,35.44,35.45,554603.0
2021-11-17 15:10:00,35.45,35.48,35.44,35.48,87645.0,35.45,35.48,35.44,35.48,87645.0
2021-11-17 15:20:00,35.47,35.49,35.47,35.48,94183.0,35.47,35.49,35.47,35.48,94183.0
2021-11-17 15:30:00,35.48,35.49,35.48,35.48,103573.0,35.48,35.49,35.48,35.48,103573.0
2021-11-17 15:40:00,35.48,35.51,35.47,35.51,149559.0,35.48,35.51,35.47,35.51,149559.0
2021-11-17 15:50:00,35.51,35.52,35.49,35.52,192485.0,35.51,35.52,35.49,35.52,192485.0
2021-11-18 09:30:00,35.41,35.48,35.41,35.46,326179.0,35.41,35.48,35.41,35.46,326179.0
2021-11-18 09:40:00,35.46,35.5,35.45,35.48,253644.0,35.46,35.5,35.45,35.48,253644.0
2021-11-18 09:50:00,35.47,35.47,35.42,35.43,250944.0,35.47,35.47,35.42,35.43,250944.0
2021-11-18 10:00:00,35.42,35.43,35.37,35.4,722986.0,35.42,35.43,35.37,35.4,722986.0
2021-11-18 10:10:00,35.4,35.46,35.4,35.45,389044.0,35.4,35.46,35.4,35.45,389044.0
2021-11-18 10:20:00,35.45,35.46,35.39,35.39,522897.0,35.45,35.46,35.39,35.39,522897.0
2021-11-18 10:30:00,35.4,35.41,35.37,35.4,400627.0,35.4,35.41,35.37,35.4,400627.0
2021-11-18 10:40:00,35.38,35.39,35.34,35.38,200938.0,35.38,35.39,35.34,35.38,200938.0
2021-11-18 10:50:00,35.38,35.4,35.35,35.39,383942.0,35.38,35.4,35.35,35.39,383942.0
2021-11-18 11:00:00,35.38,35.41,35.37,35.4,130706.0,35.38,35.41,35.37,35.4,130706.0
2021-11-18 11:10:00,35.4,35.43,35.4,35.43,232163.0,35.4,35.43,35.4,35.43,232163.0
2021-11-18 11:20:00,35.42,35.43,35.41,35.42,183554.0,35.42,35.43,35.41,35.42,183554.0
2021-11-18 11:30:00,35.43,35.43,35.4,35.41,206498.0,35.43,35.43,35.4,35.41,206498.0
2021-11-18 11:40:00,35.41,35.42,35.4,35.42,44023.0,35.41,35.42,35.4,35.42,44023.0
2021-11-18 11:50:00,35.42,35.43,35.4,35.42,540004.0,35.42,35.43,35.4,35.42,540004.0
2021-11-18 12:00:00,35.43,35.44,35.42,35.43,20080.0,35.43,35.44,35.42,35.43,20080.0
2021-11-18 12:10:00,35.43,35.43,35.41,35.42,150800.0,35.43,35.43,35.41,35.42,150800.0
2021-11-18 12:20:00,35.41,35.43,35.41,35.43,175193.0,35.41,35.43,35.41,35.43,175193.0
2021-11-18 12:30:00,35.43,35.44,35.42,35.42,25231.0,35.43,35.44,35.42,35.42,25231.0
2021-11-18 12:40:00,35.42,35.43,35.4,35.41,45933.0,35.42,35.43,35.4,35.41,45933.0
2021-11-18 12:50:00,35.41,35.42,35.39,35.41,79519.0,35.41,35.42,35.39,35.41,79519.0
2021-11-18 13:00:00,35.4,35.41,35.37,35.4,138753.0,35.4,35.41,35.37,35.4,138753.0
2021-11-18 13:10:00,35.39,35.41,35.38,35.4,128265.0,35.39,35.41,35.38,35.4,128265.0
2021-11-18 13:20:00,35.4,35.4,35.37,35.38,252098.0,35.4,35.4,35.37,35.38,252098.0
2021-11-18 13:30:00,35.38,35.39,35.37,35.37,58612.0,35.38,35.39,35.37,35.37,58612.0
2021-11-18 13:40:00,35.37,35.37,35.35,35.37,33760.0,35.37,35.37,35.35,35.37,33760.0
2021-11-18 13:50:00,35.36,35.39,35.35,35.38,114503.0,35.36,35.39,35.35,35.38,114503.0
2021-11-18 14:00:00,35.39,35.4,35.38,35.4,42032.0,35.39,35.4,35.38,35.4,42032.0
2021-11-18 14:10:00,35.39,35.4,35.37,35.38,137277.0,35.39,35.4,35.37,35.38,137277.0
2021-11-18 14:20:00,35.38,35.39,35.37,35.39,82845.0,35.38,35.39,35.37,35.39,82845.0
2021-11-18 14:30:00,35.39,35.39,35.35,35.36,145270.0,35.39,35.39,35.35,35.36,145270.0
2021-11-18 14:40:00,35.36,35.37,35.35,35.36,198237.0,35.36,35.37,35.35,35.36,198237.0
2021-11-18 14:50:00,35.35,35.37,35.35,35.36,47991.0,35.35,35.37,35.35,35.36,47991.0
2021-11-18 15:00:00,35.36,35.37,35.32,35.34,437886.0,35.36,35.37,35.32,35.34,437886.0
2021-11-18 15:10:00,35.33,35.35,35.33,35.34,228064.0,35.33,35.35,35.33,35.34,228064.0
2021-11-18 15:20:00,35.35,35.36,35.33,35.35,279127.0,35.35,35.36,35.33,35.35,279127.0
2021-11-18 15:30:00,35.35,35.36,35.34,35.34,158361.0,35.35,35.36,35.34,35.34,158361.0
2021-11-18 15:40:00,35.35,35.39,35.34,35.39,246569.0,35.35,35.39,35.34,35.39,246569.0
2021-11-18 15:50:00,35.39,35.41,35.38,35.41,317552.0,35.39,35.41,35.38,35.41,317552.0
2021-11-19 09:30:00,35.35,35.41,35.34,35.38,315515.0,35.35,35.41,35.34,35.38,315515.0
2021-11-19 09:40:00,35.38,35.44,35.37,35.42,237112.0,35.38,35.44,35.37,35.42,237112.0
2021-11-19 09:50:00,35.42,35.44,35.37,35.42,662829.0,35.42,35.44,35.37,35.42,662829.0
2021-11-19 10:00:00,35.42,35.43,35.38,35.4,197176.0,35.42,35.43,35.38,35.4,197176.0
2021-11-19 10:10:00,35.41,35.43,35.39,35.43,141516.0,35.41,35.43,35.39,35.43,141516.0
2021-11-19 10:20:00,35.43,35.44,35.39,35.42,238598.0,35.43,35.44,35.39,35.42,238598.0
2021-11-19 10:30:00,35.41,35.44,35.41,35.41,94107.0,35.41,35.44,35.41,35.41,94107.0
2021-11-19 10:40:00,35.41,35.44,35.31,35.32,413467.0,35.41,35.44,35.31,35.32,413467.0
2021-11-19 10:50:00,35.32,35.4,35.32,35.39,106316.0,35.32,35.4,35.32,35.39,106316.0
2021-11-19 11:00:00,35.4,35.4,35.37,35.37,26154.0,35.4,35.4,35.37,35.37,26154.0
2021-11-19 11:10:00,35.38,35.39,35.33,35.34,84965.0,35.38,35.39,35.33,35.34,84965.0
2021-11-19 11:20:00,35.34,35.37,35.33,35.37,233520.0,35.34,35.37,35.33,35.37,233520.0
2021-11-19 11:30:00,35.37,35.37,35.33,35.34,65597.0,35.37,35.37,35.33,35.34,65597.0
2021-11-19 11:40:00,35.34,35.35,35.32,35.34,108257.0,35.34,35.35,35.32,35.34,108257.0
2021-11-19 11:50:00,35.35,35.36,35.3,35.33,205271.0,35.35,35.36,35.3,35.33,205271.0
2021-11-19 12:00:00,35.33,35.34,35.32,35.33,267426.0,35.33,35.34,35.32,35.33,267426.0
2021-11-19 12:10:00,35.33,35.33,35.3,35.32,184056.0,35.33,35.33,35.3,35.32,184056.0
2021-11-19 12:20:00,35.32,35.33,35.32,35.32,231680.0,35.32,35.33,35.32,35.32,231680.0
2021-11-19 12:30:00,35.32,35.33,35.26,35.27,84034.0,35.32,35.33,35.26,35.27,84034.0
2021-11-19 12:40:00,35.27,35.27,35.06,35.14,3196578.0,35.27,35.27,35.06,35.14,3196578.0
2021-11-19 12:50:00,35.14,35.16,35.12,35.14,491778.0,35.14,35.16,35.12,35.14,491778.0
2021-11-19 13:00:00,35.13,35.15,35.09,35.14,70625.0,35.13,35.15,35.09,35.14,70625.0
2021-11-19 13:10:00,35.14,35.2,35.14,35.17,119313.0,35.14,35.2,35.14,35.17,119313.0
2021-11-19 13:20:00,35.17,35.2,35.17,35.2,89064.0,35.17,35.2,35.17,35.2,89064.0
2021-11-19 13:30:00,35.2,35.21,35.17,35.2,109419.0,35.2,35.21,35.17,35.2,109419.0
2021-11-19 13:40:00,35.2,35.21,35.18,35.18,322809.0,35.2,35.21,35.18,35.18,322809.0
2021-11-19 13:50:00,35.19,35.2,35.18,35.18,98261.0,35.19,35.2,35.18,35.18,98261.0
2021-11-19 14:00:00,35.18,35.2,35.16,35.17,30358.0,35.18,35.2,35.16,35.17,30358.0
2021-11-19 14:10:00,35.16,35.17,35.14,35.16,39400.0,35.16,35.17,35.14,35.16,39400.0
2021-11-19 14:20:00,35.16,35.17,35.15,35.16,57168.0,35.16,35.17,35.15,35.16,57168.0
2021-11-19 14:30:00,35.15,35.17,35.15,35.16,169192.0,35.15,35.17,35.15,35.16,169192.0
2021-11-19 14:40:00,35.17,35.18,35.16,35.17,76765.0,35.17,35.18,35.16,35.17,76765.0
2021-11-19 14:50:00,35.17,35.2,35.17,35.19,348351.0,35.17,35.2,35.17,35.19,348351.0
2021-11-19 15:00:00,35.19,35.2,35.14,35.14,207603.0,35.19,35.2,35.14,35.14,207603.0
2021-11-19 15:10:00,35.14,35.16,35.13,35.15,60834.0,35.14,35.16,35.13,35.15,60834.0
2021-11-19 15:20:00,35.15,35.15,35.12,35.14,224011.0,35.15,35.15,35.12,35.14,224011.0
2021-11-19 15:30:00,35.14,35.15,35.13,35.14,104717.0,35.14,35.15,35.13,35.14,104717.0
2021-11-19 15:40:00,35.13,35.16,35.13,35.15,392216.0,35.13,35.16,35.13,35.15,392216.0
2021-11-19 15:50:00,35.16,35.16,35.13,35.15,210281.0,35.16,35.16,35.13,35.15,210281.0
2021-11-22 09:30:00,34.58,34.62,34.46,34.62,2006673.0,34.58,34.62,34.46,34.62,2006673.0
2021-11-22 09:40:00,34.61,34.69,34.56,34.68,294079.0,34.61,34.69,34.56,34.68,294079.0
2021-11-22 09:50:00,34.66,34.69,34.6,34.61,365971.0,34.66,34.69,34.6,34.61,365971.0
2021-11-22 10:00:00,34.61,34.61,34.52,34.56,418866.0,34.61,34.61,34.52,34.56,418866.0
2021-11-22 10:10:00,34.56,34.58,34.53,34.55,95329.0,34.56,34.58,34.53,34.55,95329.0
2021-11-22 10:20:00,34.56,34.56,34.49,34.54,125928.0,34.56,34.56,34.49,34.54,125928.0
2021-11-22 10:30:00,34.54,34.54,34.49,34.53,114863.0,34.54,34.54,34.49,34.53,114863.0
2021-11-22 10:40:00,34.52,34.56,34.5,34.56,77391.0,34.52,34.56,34.5,34.56,77391.0
2021-11-22 10:50:00,34.56,34.62,34.55,34.6,77046.0,34.56,34.62,34.55,34.6,77046.0
2021-11-22 11:00:00,34.61,34.67,34.59,34.65,194070.0,34.61,34.67,34.59,34.65,194070.0
2021-11-22 11:10:00,34.65,34.67,34.6,34.61,105728.0,34.65,34.67,34.6,34.61,105728.0
2021-11-22 11:20:00,34.62,34.63,34.59,34.6,47874.0,34.62,34.63,34.59,34.6,47874.0
2021-11-22 11:30:00,34.59,34.6,34.52,34.54,81904.0,34.59,34.6,34.52,34.54,81904.0
2021-11-22 11:40:00,34.54,34.58,34.52,34.55,96628.0,34.54,34.58,34.52,34.55,96628.0
2021-11-22 11:50:00,34.56,34.59,34.54,34.54,129264.0,34.56,34.59,34.54,34.54,129264.0
2021-11-22 12:00:00,34.54,34.55,34.51,34.52,69162.0,34.54,34.55,34.51,34.52,69162.0
2021-11-22 12:10:00,34.51,34.53,34.49,34.5,146096.0,34.51,34.53,34.49,34.5,146096.0
2021-11-22 12:20:00,34.5,34.51,34.37,34.4,1186299.0,34.5,34.51,34.37,34.4,1186299.0
2021-11-22 12:30:00,34.39,34.45,34.39,34.44,188770.0,34.39,34.45,34.39,34.44,188770.0
2021-11-22 12:40:00,34.44,34.46,34.41,34.41,122805.0,34.44,34.46,34.41,34.41,122805.0
2021-11-22 12:50:00,34.41,34.43,34.39,34.41,50165.0,34.41,34.43,34.39,34.41,50165.0
2021-11-22 13:00:00,34.4,34.41,34.34,34.37,186402.0,34.4,34.41,34.34,34.37,186402.0
2021-11-22 13:10:00,34.37,34.39,34.35,34.37,140413.0,34.37,34.39,34.35,34.37,140413.0
2021-11-22 13:20:00,34.37,34.41,34.35,34.36,57907.0,34.37,34.41,34.35,34.36,57907.0
2021-11-22 13:30:00,34.36,34.4,34.36,34.38,172801.0,34.36,34.4,34.36,34.38,172801.0
2021-11-22 13:40:00,34.36,34.38,34.34,34.35,84769.0,34.36,34.38,34.34,34.35,84769.0
2021-11-22 13:50:00,34.34,34.36,34.33,34.34,177599.0,34.34,34.36,34.33,34.34,177599.0
2021-11-22 14:00:00,34.34,34.36,34.31,34.32,324357.0,34.34,34.36,34.31,34.32,324357.0
2021-11-22 14:10:00,34.32,34.33,34.28,34.33,405000.0,34.32,34.33,34.28,34.33,405000.0
2021-11-22 14:20:00,34.33,34.35,34.3,34.34,85178.0,34.33,34.35,34.3,34.34,85178.0
2021-11-22 14:30:00,34.34,34.37,34.31,34.32,143203.0,34.34,34.37,34.31,34.32,143203.0
2021-11-22 14:40:00,34.33,34.33,34.3,34.33,130806.0,34.33,34.33,34.3,34.33,130806.0
2021-11-22 14:50:00,34.33,34.33,34.3,34.32,124803.0,34.33,34.33,34.3,34.32,124803.0
2021-11-22 15:00:00,34.31,34.34,34.3,34.33,120072.0,34.31,34.34,34.3,34.33,120072.0
2021-11-22 15:10:00,34.33,34.34,34.31,34.32,80709.0,34.33,34.34,34.31,34.32,80709.0
2021-11-22 15:20:00,34.32,34.35,34.31,34.34,41658.0,34.32,34.35,34.31,34.34,41658.0
2021-11-22 15:30:00,34.34,34.37,34.34,34.35,153856.0,34.34,34.37,34.34,34.35,153856.0
2021-11-22 15:40:00,34.35,34.35,34.32,34.32,102798.0,34.35,34.35,34.32,34.32,102798.0
2021-11-22 15:50:00,34.33,34.38,34.32,34.35,242106.0,34.33,34.38,34.32,34.35,242106.0
2021-11-23 09:30:00,34.05,34.12,34.02,34.09,479853.0,34.05,34.12,34.02,34.09,479853.0
2021-11-23 09:40:00,34.09,34.1,34.04,34.09,225741.0,34.09,34.1,34.04,34.09,225741.0
2021-11-23 09:50:00,34.08,34.1,34.03,34.07,525367.0,34.08,34.1,34.03,34.07,525367.0
2021-11-23 10:00:00,34.06,34.08,34.01,34.02,300182.0,34.06,34.08,34.01,34.02,300182.0
2021-11-23 10:10:00,34.02,34.03,33.97,34.01,192514.0,34.02,34.03,33.97,34.01,192514.0
2021-11-23 10:20:00,33.99,34.03,33.97,33.97,178501.0,33.99,34.03,33.97,33.97,178501.0
2021-11-23 10:30:00,33.96,34.0,33.95,33.98,68078.0,33.96,34.0,33.95,33.98,68078.0
2021-11-23 10:40:00,33.97,34.01,33.97,34.01,215367.0,33.97,34.01,33.97,34.01,215367.0
2021-11-23 10:50:00,34.01,34.02,33.96,33.98,304410.0,34.01,34.02,33.96,33.98,304410.0
2021-11-23 11:00:00,33.98,33.99,33.95,33.96,274807.0,33.98,33.99,33.95,33.96,274807.0
2021-11-23 11:10:00,33.97,33.97,33.9,33.93,165661.0,33.97,33.97,33.9,33.93,165661.0
2021-11-23 11:20:00,33.94,33.95,33.91,33.93,129906.0,33.94,33.95,33.91,33.93,129906.0
2021-11-23 11:30:00,33.93,33.96,33.91,33.94,130925.0,33.93,33.96,33.91,33.94,130925.0
2021-11-23 11:40:00,33.94,33.94,33.9,33.91,302100.0,33.94,33.94,33.9,33.91,302100.0
2021-11-23 11:50:00,33.91,33.92,33.9,33.91,167318.0,33.91,33.92,33.9,33.91,167318.0
2021-11-23 12:00:00,33.92,33.93,33.91,33.93,117498.0,33.92,33.93,33.91,33.93,117498.0
2021-11-23 12:10:00,33.94,33.97,33.94,33.96,186988.0,33.94,33.97,33.94,33.96,186988.0
2021-11-23 12:20:00,33.96,33.98,33.95,33.95,129365.0,33.96,33.98,33.95,33.95,129365.0
2021-11-23 12:30:00,33.96,33.96,33.94,33.94,34993.0,33.96,33.96,33.94,33.94,34993.0
2021-11-23 12:40:00,33.95,33.98,33.94,33.95,145146.0,33.95,33.98,33.94,33.95,145146.0
2021-11-23 12:50:00,33.95,33.96,33.94,33.95,128369.0,33.95,33.96,33.94,33.95,128369.0
2021-11-23 13:00:00,33.95,34.0,33.95,33.99,136351.0,33.95,34.0,33.95,33.99,136351.0
2021-11-23 13:10:00,33.98,34.0,33.97,33.98,64706.0,33.98,34.0,33.97,33.98,64706.0
2021-11-23 13:20:00,33.98,33.99,33.94,33.94,94312.0,33.98,33.99,33.94,33.94,94312.0
2021-11-23 13:30:00,33.94,34.0,33.9,33.98,578073.0,33.94,34.0,33.9,33.98,578073.0
2021-11-23 13:40:00,33.98,34.0,33.98,33.99,314732.0,33.98,34.0,33.98,33.99,314732.0
2021-11-23 13:50:00,33.99,34.04,33.98,34.04,240178.0,33.99,34.04,33.98,34.04,240178.0
2021-11-23 14:00:00,34.04,34.04,34.02,34.02,75177.0,34.04,34.04,34.02,34.02,75177.0
2021-11-23 14:10:00,34.02,34.05,34.02,34.05,168322.0,34.02,34.05,34.02,34.05,168322.0
2021-11-23 14:20:00,34.06,34.06,34.03,34.05,201781.0,34.06,34.06,34.03,34.05,201781.0
2021-11-23 14:30:00,34.05,34.06,34.03,34.03,140359.0,34.05,34.06,34.03,34.03,140359.0
2021-11-23 14:40:00,34.03,34.06,34.03,34.05,206168.0,34.03,34.06,34.03,34.05,206168.0
2021-11-23 14:50:00,34.05,34.07,34.02,34.02,191067.0,34.05,34.07,34.02,34.02,191067.0
2021-11-23 15:00:00,34.02,34.04,34.01,34.02,138418.0,34.02,34.04,34.01,34.02,138418.0
2021-11-23 15:10:00,34.02,34.06,34.02,34.05,176550.0,34.02,34.06,34.02,34.05,176550.0
2021-11-23 15:20:00,34.05,34.08,34.05,34.08,219434.0,34.05,34.08,34.05,34.08,219434.0
2021-11-23 15:30:00,34.08,34.09,34.06,34.07,277108.0,34.08,34.09,34.06,34.07,277108.0
2021-11-23 15:40:00,34.08,34.09,34.07,34.09,172435.0,34.08,34.09,34.07,34.09,172435.0
2021-11-23 15:50:00,34.09,34.1,34.06,34.06,907369.0,34.09,34.1,34.06,34.06,907369.0
2021-11-24 09:30:00,33.92,33.95,33.89,33.95,355702.0,33.92,33.95,33.89,33.95,355702.0
2021-11-24 09:40:00,33.94,33.95,33.89,33.91,258671.0,33.94,33.95,33.89,33.91,258671.0
2021-11-24 09:50:00,33.91,33.92,33.89,33.91,165239.0,33.91,33.92,33.89,33.91,165239.0
2021-11-24 10:00:00,33.9,33.96,33.86,33.88,259464.0,33.9,33.96,33.86,33.88,259464.0
2021-11-24 10:10:00,33.88,33.9,33.86,33.87,140856.0,33.88,33.9,33.86,33.87,140856.0
2021-11-24 10:20:00,33.87,33.93,33.86,33.92,224879.0,33.87,33.93,33.86,33.92,224879.0
2021-11-24 10:30:00,33.93,33.94,33.91,33.93,157800.0,33.93,33.94,33.91,33.93,157800.0
2021-11-24 10:40:00,33.93,33.95,33.91,33.93,103735.0,33.93,33.95,33.91,33.93,103735.0
2021-11-24 10:50:00,33.94,33.97,33.93,33.95,228983.0,33.94,33.97,33.93,33.95,228983.0
2021-11-24 11:00:00,33.96,33.96,33.93,33.94,203782.0,33.96,33.96,33.93,33.94,203782.0
2021-11-24 11:10:00,33.93,33.98,33.93,33.98,188813.0,33.93,33.98,33.93,33.98,188813.0
2021-11-24 11:20:00,33.98,34.01,33.97,34.01,353701.0,33.98,34.01,33.97,34.01,353701.0
2021-11-24 11:30:00,34.01,34.09,34.0,34.05,526378.0,34.01,34.09,34.0,34.05,526378.0
2021-11-24 11:40:00,34.05,34.06,34.02,34.05,238658.0,34.05,34.06,34.02,34.05,238658.0
2021-11-24 11:50:00,34.04,34.05,34.02,34.03,108542.0,34.04,34.05,34.02,34.03,108542.0
2021-11-24 12:00:00,34.03,34.03,34.0,34.0,33242.0,34.03,34.03,34.0,34.0,33242.0
2021-11-24 12:10:00,34.0,34.03,34.0,34.01,113687.0,34.0,34.03,34.0,34.01,113687.0
2021-11-24 12:20:00,34.01,34.01,33.98,33.99,164426.0,34.01,34.01,33.98,33.99,164426.0
2021-11-24 12:30:00,33.98,33.99,33.96,33.98,73869.0,33.98,33.99,33.96,33.98,73869.0
2021-11-24 12:40:00,33.97,33.98,33.96,33.96,245909.0,33.97,33.98,33.96,33.96,245909.0
2021-11-24 12:50:00,33.95,33.97,33.95,33.96,56512.0,33.95,33.97,33.95,33.96,56512.0
2021-11-24 13:00:00,33.96,33.98,33.95,33.97,53382.0,33.96,33.98,33.95,33.97,53382.0
2021-11-24 13:10:00,33.97,33.97,33.94,33.95,38319.0,33.97,33.97,33.94,33.95,38319.0
2021-11-24 13:20:00,33.95,33.97,33.94,33.95,174288.0,33.95,33.97,33.94,33.95,174288.0
2021-11-24 13:30:00,33.96,33.96,33.93,33.94,52377.0,33.96,33.96,33.93,33.94,52377.0
2021-11-24 13:40:00,33.94,33.95,33.94,33.95,32070.0,33.94,33.95,33.94,33.95,32070.0
2021-11-24 13:50:00,33.94,33.95,33.94,33.95,31832.0,33.94,33.95,33.94,33.95,31832.0
2021-11-24 14:00:00,33.95,33.96,33.91,33.96,204880.0,33.95,33.96,33.91,33.96,204880.0
2021-11-24 14:10:00,33.95,33.95,33.91,33.92,129488.0,33.95,33.95,33.91,33.92,129488.0
2021-11-24 14:20:00,33.92,33.95,33.92,33.95,206466.0,33.92,33.95,33.92,33.95,206466.0
2021-11-24 14:30:00,33.94,33.97,33.94,33.97,79908.0,33.94,33.97,33.94,33.97,79908.0
2021-11-24 14:40:00,33.97,33.98,33.96,33.97,165314.0,33.97,33.98,33.96,33.97,165314.0
2021-11-24 14:50:00,33.97,33.98,33.95,33.96,161867.0,33.97,33.98,33.95,33.96,161867.0
2021-11-24 15:00:00,33.95,33.97,33.95,33.97,48854.0,33.95,33.97,33.95,33.97,48854.0
2021-11-24 15:10:00,33.96,34.0,33.96,34.0,84454.0,33.96,34.0,33.96,34.0,84454.0
2021-11-24 15:20:00,34.0,34.02,33.99,34.0,119959.0,34.0,34.02,33.99,34.0,119959.0
2021-11-24 15:30:00,34.0,34.02,34.0,34.02,108793.0,34.0,34.02,34.0,34.02,108793.0
2021-11-24 15:40:00,34.02,34.03,34.0,34.01,92865.0,34.02,34.03,34.0,34.01,92865.0
2021-11-24 15:50:00,34.01,34.03,34.0,34.01,133618.0,34.01,34.03,34.0,34.01,133618.0
2021-11-26 09:30:00,34.33,34.33,34.23,34.31,627901.0,34.33,34.33,34.23,34.31,627901.0
2021-11-26 09:40:00,34.32,34.32,34.21,34.24,626551.0,34.32,34.32,34.21,34.24,626551.0
2021-11-26 09:50:00,34.23,34.24,34.16,34.22,326273.0,34.23,34.24,34.16,34.22,326273.0
2021-11-26 10:00:00,34.22,34.27,34.22,34.23,224742.0,34.22,34.27,34.22,34.23,224742.0
2021-11-26 10:10:00,34.23,34.29,34.21,34.22,425525.0,34.23,34.29,34.21,34.22,425525.0
2021-11-26 10:20:00,34.22,34.24,34.2,34.22,177899.0,34.22,34.24,34.2,34.22,177899.0
2021-11-26 10:30:00,34.21,34.25,34.2,34.23,191220.0,34.21,34.25,34.2,34.23,191220.0
2021-11-26 10:40:00,34.23,34.24,34.21,34.22,156178.0,34.23,34.24,34.21,34.22,156178.0
2021-11-26 10:50:00,34.22,34.22,34.2,34.2,101861.0,34.22,34.22,34.2,34.2,101861.0
2021-11-26 11:00:00,34.2,34.21,34.17,34.17,185971.0,34.2,34.21,34.17,34.17,185971.0
2021-11-26 11:10:00,34.18,34.24,34.17,34.21,267727.0,34.18,34.24,34.17,34.21,267727.0
2021-11-26 11:20:00,34.21,34.22,34.17,34.18,311211.0,34.21,34.22,34.17,34.18,311211.0
2021-11-26 11:30:00,34.17,34.18,34.05,34.07,1260903.0,34.17,34.18,34.05,34.07,1260903.0
2021-11-26 11:40:00,34.08,34.1,33.87,33.96,2841138.0,34.08,34.1,33.87,33.96,2841138.0
2021-11-26 11:50:00,33.96,33.97,33.91,33.96,548945.0,33.96,33.97,33.91,33.96,548945.0
2021-11-26 12:00:00,33.96,34.0,33.93,34.0,303439.0,33.96,34.0,33.93,34.0,303439.0
2021-11-26 12:10:00,33.99,34.01,33.98,34.0,165914.0,33.99,34.01,33.98,34.0,165914.0
2021-11-26 12:20:00,34.01,34.04,33.97,33.97,433628.0,34.01,34.04,33.97,33.97,433628.0
2021-11-26 12:30:00,33.98,34.0,33.96,33.98,786140.0,33.98,34.0,33.96,33.98,786140.0
2021-11-26 12:40:00,33.98,34.0,33.97,33.98,195231.0,33.98,34.0,33.97,33.98,195231.0
2021-11-26 12:50:00,33.98,33.99,33.95,33.98,196543.0,33.98,33.99,33.95,33.98,196543.0
2021-11-29 09:30:00,33.97,34.04,33.96,34.01,308165.0,33.97,34.04,33.96,34.01,308165.0
2021-11-29 09:40:00,34.01,34.03,33.98,34.02,143714.0,34.01,34.03,33.98,34.02,143714.0
2021-11-29 09:50:00,34.03,34.05,34.0,34.02,159213.0,34.03,34.05,34.0,34.02,159213.0
2021-11-29 10:00:00,34.02,34.03,33.98,34.01,405287.0,34.02,34.03,33.98,34.01,405287.0
2021-11-29 10:10:00,34.02,34.05,33.99,33.99,304496.0,34.02,34.05,33.99,33.99,304496.0
2021-11-29 10:20:00,33.99,34.01,33.98,33.98,54153.0,33.99,34.01,33.98,33.98,54153.0
2021-11-29 10:30:00,33.98,34.01,33.96,34.0,129223.0,33.98,34.01,33.96,34.0,129223.0
2021-11-29 10:40:00,34.0,34.01,33.98,33.99,136725.0,34.0,34.01,33.98,33.99,136725.0
2021-11-29 10:50:00,33.98,34.02,33.98,34.0,241837.0,33.98,34.02,33.98,34.0,241837.0
2021-11-29 11:00:00,33.99,34.01,33.98,33.98,151884.0,33.99,34.01,33.98,33.98,151884.0
2021-11-29 11:10:00,33.98,33.99,33.95,33.98,242506.0,33.98,33.99,33.95,33.98,242506.0
2021-11-29 11:20:00,33.99,34.0,33.93,33.95,260908.0,33.99,34.0,33.93,33.95,260908.0
2021-11-29 11:30:00,33.96,33.97,33.94,33.95,34044.0,33.96,33.97,33.94,33.95,34044.0
2021-11-29 11:40:00,33.95,33.95,33.93,33.93,20577.0,33.95,33.95,33.93,33.93,20577.0
2021-11-29 11:50:00,33.94,33.95,33.91,33.93,429106.0,33.94,33.95,33.91,33.93,429106.0
2021-11-29 12:00:00,33.93,33.98,33.93,33.95,662457.0,33.93,33.98,33.93,33.95,662457.0
2021-11-29 12:10:00,33.95,33.96,33.93,33.94,76519.0,33.95,33.96,33.93,33.94,76519.0
2021-11-29 12:20:00,33.94,33.95,33.92,33.93,279985.0,33.94,33.95,33.92,33.93,279985.0
2021-11-29 12:30:00,33.92,33.93,33.91,33.92,104012.0,33.92,33.93,33.91,33.92,104012.0
2021-11-29 12:40:00,33.92,33.94,33.91,33.93,54595.0,33.92,33.94,33.91,33.93,54595.0
2021-11-29 12:50:00,33.92,33.95,33.92,33.95,80433.0,33.92,33.95,33.92,33.95,80433.0
2021-11-29 13:00:00,33.94,33.95,33.92,33.93,148852.0,33.94,33.95,33.92,33.93,148852.0
2021-11-29 13:10:00,33.93,33.95,33.91,33.91,130538.0,33.93,33.95,33.91,33.91,130538.0
2021-11-29 13:20:00,33.91,33.94,33.91,33.93,139584.0,33.91,33.94,33.91,33.93,139584.0
2021-11-29 13:30:00,33.93,33.96,33.93,33.95,301394.0,33.93,33.96,33.93,33.95,301394.0
2021-11-29 13:40:00,33.95,33.96,33.94,33.95,159846.0,33.95,33.96,33.94,33.95,159846.0
2021-11-29 13:50:00,33.95,33.95,33.93,33.94,18915.0,33.95,33.95,33.93,33.94,18915.0
2021-11-29 14:00:00,33.94,33.94,33.92,33.92,267461.0,33.94,33.94,33.92,33.92,267461.0
2021-11-29 14:10:00,33.92,33.93,33.9,33.91,111104.0,33.92,33.93,33.9,33.91,111104.0
2021-11-29 14:20:00,33.91,33.92,33.9,33.92,82199.0,33.91,33.92,33.9,33.92,82199.0
2021-11-29 14:30:00,33.92,33.93,33.9,33.91,70975.0,33.92,33.93,33.9,33.91,70975.0
2021-11-29 14:40:00,33.91,33.92,33.9,33.92,271402.0,33.91,33.92,33.9,33.92,271402.0
2021-11-29 14:50:00,33.92,33.93,33.88,33.91,621601.0,33.92,33.93,33.88,33.91,621601.0
2021-11-29 15:00:00,33.91,33.96,33.9,33.96,218859.0,33.91,33.96,33.9,33.96,218859.0
2021-11-29 15:10:00,33.96,33.96,33.94,33.95,326076.0,33.96,33.96,33.94,33.95,326076.0
2021-11-29 15:20:00,33.95,33.96,33.94,33.95,145399.0,33.95,33.96,33.94,33.95,145399.0
2021-11-29 15:30:00,33.94,33.95,33.93,33.94,67610.0,33.94,33.95,33.93,33.94,67610.0
2021-11-29 15:40:00,33.94,33.94,33.92,33.92,326433.0,33.94,33.94,33.92,33.92,326433.0
2021-11-29 15:50:00,33.93,33.94,33.91,33.94,258101.0,33.93,33.94,33.91,33.94,258101.0
2021-11-30 09:30:00,34.16,34.18,34.12,34.17,333184.0,34.16,34.18,34.12,34.17,333184.0
2021-11-30 09:40:00,34.17,34.31,34.16,34.27,1337280.0,34.17,34.31,34.16,34.27,1337280.0
2021-11-30 09:50:00,34.28,34.33,34.28,34.29,118156.0,34.28,34.33,34.28,34.29,118156.0
2021-11-30 10:00:00,34.29,34.36,34.29,34.36,274425.0,34.29,34.36,34.29,34.36,274425.0
2021-11-30 10:10:00,34.36,34.41,34.36,34.37,329307.0,34.36,34.41,34.36,34.37,329307.0
2021-11-30 10:20:00,34.36,34.39,34.28,34.28,139093.0,34.36,34.39,34.28,34.28,139093.0
2021-11-30 10:30:00,34.29,34.31,34.07,34.11,1960544.0,34.29,34.31,34.07,34.11,1960544.0
2021-11-30 10:40:00,34.11,34.15,34.07,34.1,965798.0,34.11,34.15,34.07,34.1,965798.0
2021-11-30 10:50:00,34.1,34.12,33.92,33.94,3429615.0,34.1,34.12,33.92,33.94,3429615.0
2021-11-30 11:00:00,33.94,33.95,33.7,33.88,2618018.0,33.94,33.95,33.7,33.88,2618018.0
2021-11-30 11:10:00,33.88,33.89,33.81,33.83,386357.0,33.88,33.89,33.81,33.83,386357.0
2021-11-30 11:20:00,33.83,33.86,33.79,33.8,283100.0,33.83,33.86,33.79,33.8,283100.0
2021-11-30 11:30:00,33.8,33.81,33.73,33.74,119100.0,33.8,33.81,33.73,33.74,119100.0
2021-11-30 11:40:00,33.73,33.8,33.68,33.79,363007.0,33.73,33.8,33.68,33.79,363007.0
2021-11-30 11:50:00,33.8,33.8,33.75,33.75,472451.0,33.8,33.8,33.75,33.75,472451.0
2021-11-30 12:00:00,33.76,33.76,33.68,33.73,487903.0,33.76,33.76,33.68,33.73,487903.0
2021-11-30 12:10:00,33.73,33.76,33.68,33.69,142501.0,33.73,33.76,33.68,33.69,142501.0
2021-11-30 12:20:00,33.7,33.72,33.67,33.7,364995.0,33.7,33.72,33.67,33.7,364995.0
2021-11-30 12:30:00,33.71,33.75,33.7,33.74,145179.0,33.71,33.75,33.7,33.74,145179.0
2021-11-30 12:40:00,33.73,33.77,33.72,33.76,92539.0,33.73,33.77,33.72,33.76,92539.0
2021-11-30 12:50:00,33.76,33.77,33.74,33.76,269031.0,33.76,33.77,33.74,33.76,269031.0
2021-11-30 13:00:00,33.76,33.78,33.75,33.77,142874.0,33.76,33.78,33.75,33.77,142874.0
2021-11-30 13:10:00,33.76,33.78,33.74,33.77,208086.0,33.76,33.78,33.74,33.77,208086.0
2021-11-30 13:20:00,33.77,33.79,33.75,33.77,822378.0,33.77,33.79,33.75,33.77,822378.0
2021-11-30 13:30:00,33.77,33.8,33.75,33.76,164797.0,33.77,33.8,33.75,33.76,164797.0
2021-11-30 13:40:00,33.76,33.77,33.74,33.76,97733.0,33.76,33.77,33.74,33.76,97733.0
2021-11-30 13:50:00,33.77,33.81,33.76,33.8,134419.0,33.77,33.81,33.76,33.8,134419.0
2021-11-30 14:00:00,33.79,33.82,33.78,33.8,242564.0,33.79,33.82,33.78,33.8,242564.0
2021-11-30 14:10:00,33.79,33.79,33.76,33.77,149635.0,33.79,33.79,33.76,33.77,149635.0
2021-11-30 14:20:00,33.77,33.78,33.75,33.76,66820.0,33.77,33.78,33.75,33.76,66820.0
2021-11-30 14:30:00,33.76,33.77,33.75,33.77,108039.0,33.76,33.77,33.75,33.77,108039.0
2021-11-30 14:40:00,33.77,33.79,33.76,33.77,1493265.0,33.77,33.79,33.76,33.77,1493265.0
2021-11-30 14:50:00,33.77,33.79,33.75,33.79,207226.0,33.77,33.79,33.75,33.79,207226.0
2021-11-30 15:00:00,33.79,33.79,33.72,33.73,464695.0,33.79,33.79,33.72,33.73,464695.0
2021-11-30 15:10:00,33.73,33.75,33.71,33.75,439112.0,33.73,33.75,33.71,33.75,439112.0
2021-11-30 15:20:00,33.75,33.75,33.72,33.74,148304.0,33.75,33.75,33.72,33.74,148304.0
2021-11-30 15:30:00,33.74,33.75,33.71,33.72,234183.0,33.74,33.75,33.71,33.72,234183.0
2021-11-30 15:40:00,33.72,33.73,33.7,33.72,299512.0,33.72,33.73,33.7,33.72,299512.0
2021-11-30 15:50:00,33.71,33.72,33.68,33.69,479657.0,33.71,33.72,33.68,33.69,479657.0
2021-12-01 09:30:00,33.95,34.0,33.92,34.0,993008.0,33.95,34.0,33.92,34.0,993008.0
2021-12-01 09:40:00,34.0,34.03,33.95,33.98,181429.0,34.0,34.03,33.95,33.98,181429.0
2021-12-01 09:50:00,33.98,34.05,33.97,34.02,833639.0,33.98,34.05,33.97,34.02,833639.0
2021-12-01 10:00:00,34.02,34.1,34.0,34.06,1431176.0,34.02,34.1,34.0,34.06,1431176.0
2021-12-01 10:10:00,34.06,34.07,33.94,33.95,197420.0,34.06,34.07,33.94,33.95,197420.0
2021-12-01 10:20:00,33.95,34.02,33.94,34.02,119994.0,33.95,34.02,33.94,34.02,119994.0
2021-12-01 10:30:00,34.02,34.06,34.01,34.04,108588.0,34.02,34.06,34.01,34.04,108588.0
2021-12-01 10:40:00,34.04,34.05,33.98,33.99,174717.0,34.04,34.05,33.98,33.99,174717.0
2021-12-01 10:50:00,33.99,34.02,33.98,33.98,280079.0,33.99,34.02,33.98,33.98,280079.0
2021-12-01 11:00:00,33.98,34.01,33.97,33.98,248934.0,33.98,34.01,33.97,33.98,248934.0
2021-12-01 11:10:00,33.98,34.01,33.96,33.98,128367.0,33.98,34.01,33.96,33.98,128367.0
2021-12-01 11:20:00,33.98,33.98,33.93,33.97,208532.0,33.98,33.98,33.93,33.97,208532.0
2021-12-01 11:30:00,33.97,33.98,33.94,33.98,240420.0,33.97,33.98,33.94,33.98,240420.0
2021-12-01 11:40:00,33.97,33.98,33.89,33.89,209369.0,33.97,33.98,33.89,33.89,209369.0
2021-12-01 11:50:00,33.89,33.99,33.89,33.97,488891.0,33.89,33.99,33.89,33.97,488891.0
2021-12-01 12:00:00,33.98,33.98,33.94,33.95,292396.0,33.98,33.98,33.94,33.95,292396.0
2021-12-01 12:10:00,33.96,33.97,33.94,33.95,184479.0,33.96,33.97,33.94,33.95,184479.0
2021-12-01 12:20:00,33.94,33.96,33.93,33.94,82897.0,33.94,33.96,33.93,33.94,82897.0
2021-12-01 12:30:00,33.94,33.95,33.9,33.91,91127.0,33.94,33.95,33.9,33.91,91127.0
2021-12-01 12:40:00,33.92,33.94,33.91,33.93,114797.0,33.92,33.94,33.91,33.93,114797.0
2021-12-01 12:50:00,33.93,33.97,33.92,33.94,106669.0,33.93,33.97,33.92,33.94,106669.0
2021-12-01 13:00:00,33.94,33.94,33.9,33.91,388806.0,33.94,33.94,33.9,33.91,388806.0
2021-12-01 13:10:00,33.92,33.93,33.88,33.91,782445.0,33.92,33.93,33.88,33.91,782445.0
2021-12-01 13:20:00,33.91,33.94,33.9,33.9,902483.0,33.91,33.94,33.9,33.9,902483.0
2021-12-01 13:30:00,33.91,33.91,33.88,33.88,137785.0,33.91,33.91,33.88,33.88,137785.0
2021-12-01 13:40:00,33.89,33.92,33.87,33.91,301652.0,33.89,33.92,33.87,33.91,301652.0
2021-12-01 13:50:00,33.9,33.93,33.88,33.92,237095.0,33.9,33.93,33.88,33.92,237095.0
2021-12-01 14:00:00,33.91,33.92,33.88,33.89,266040.0,33.91,33.92,33.88,33.89,266040.0
2021-12-01 14:10:00,33.89,33.9,33.85,33.88,206268.0,33.89,33.9,33.85,33.88,206268.0
2021-12-01 14:20:00,33.88,33.89,33.85,33.88,404965.0,33.88,33.89,33.85,33.88,404965.0
2021-12-01 14:30:00,33.87,33.88,33.86,33.86,101868.0,33.87,33.88,33.86,33.86,101868.0
2021-12-01 14:40:00,33.87,33.88,33.86,33.88,103912.0,33.87,33.88,33.86,33.88,103912.0
2021-12-01 14:50:00,33.87,33.91,33.87,33.9,384692.0,33.87,33.91,33.87,33.9,384692.0
2021-12-01 15:00:00,33.9,33.91,33.83,33.84,289616.0,33.9,33.91,33.83,33.84,289616.0
2021-12-01 15:10:00,33.84,33.86,33.83,33.86,59483.0,33.84,33.86,33.83,33.86,59483.0
2021-12-01 15:20:00,33.86,33.87,33.84,33.87,161540.0,33.86,33.87,33.84,33.87,161540.0
2021-12-01 15:30:00,33.87,33.89,33.86,33.88,170352.0,33.87,33.89,33.86,33.88,170352.0
2021-12-01 15:40:00,33.88,33.88,33.84,33.84,324434.0,33.88,33.88,33.84,33.84,324434.0
2021-12-01 15:50:00,33.84,33.85,33.8,33.83,563406.0,33.84,33.85,33.8,33.83,563406.0
2021-12-02 09:30:00,33.77,33.79,33.59,33.66,1919838.0,33.77,33.79,33.59,33.66,1919838.0
2021-12-02 09:40:00,33.65,33.72,33.62,33.63,624208.0,33.65,33.72,33.62,33.63,624208.0
2021-12-02 09:50:00,33.62,33.62,33.54,33.57,1007730.0,33.62,33.62,33.54,33.57,1007730.0
2021-12-02 10:00:00,33.56,33.68,33.56,33.64,785722.0,33.56,33.68,33.56,33.64,785722.0
2021-12-02 10:10:00,33.64,33.67,33.62,33.64,138884.0,33.64,33.67,33.62,33.64,138884.0
2021-12-02 10:20:00,33.65,33.67,33.62,33.64,155031.0,33.65,33.67,33.62,33.64,155031.0
2021-12-02 10:30:00,33.64,33.73,33.63,33.71,179565.0,33.64,33.73,33.63,33.71,179565.0
2021-12-02 10:40:00,33.7,33.7,33.6,33.63,192172.0,33.7,33.7,33.6,33.63,192172.0
2021-12-02 10:50:00,33.62,33.63,33.58,33.62,196520.0,33.62,33.63,33.58,33.62,196520.0
2021-12-02 11:00:00,33.62,33.63,33.58,33.58,97470.0,33.62,33.63,33.58,33.58,97470.0
2021-12-02 11:10:00,33.58,33.62,33.58,33.61,503527.0,33.58,33.62,33.58,33.61,503527.0
2021-12-02 11:20:00,33.61,33.62,33.59,33.61,43949.0,33.61,33.62,33.59,33.61,43949.0
2021-12-02 11:30:00,33.61,33.66,33.6,33.62,761211.0,33.61,33.66,33.6,33.62,761211.0
2021-12-02 11:40:00,33.62,33.62,33.57,33.59,237104.0,33.62,33.62,33.57,33.59,237104.0
2021-12-02 11:50:00,33.59,33.63,33.58,33.6,147917.0,33.59,33.63,33.58,33.6,147917.0
2021-12-02 12:00:00,33.61,33.61,33.57,33.58,182067.0,33.61,33.61,33.57,33.58,182067.0
2021-12-02 12:10:00,33.58,33.59,33.56,33.57,43631.0,33.58,33.59,33.56,33.57,43631.0
2021-12-02 12:20:00,33.56,33.58,33.55,33.55,85855.0,33.56,33.58,33.55,33.55,85855.0
2021-12-02 12:30:00,33.56,33.57,33.53,33.55,343968.0,33.56,33.57,33.53,33.55,343968.0
2021-12-02 12:40:00,33.55,33.57,33.53,33.56,181287.0,33.55,33.57,33.53,33.56,181287.0
2021-12-02 12:50:00,33.56,33.57,33.54,33.54,225951.0,33.56,33.57,33.54,33.54,225951.0
2021-12-02 13:00:00,33.55,33.55,33.52,33.53,71672.0,33.55,33.55,33.52,33.53,71672.0
2021-12-02 13:10:00,33.53,33.55,33.53,33.54,88411.0,33.53,33.55,33.53,33.54,88411.0
2021-12-02 13:20:00,33.53,33.55,33.51,33.52,285172.0,33.53,33.55,33.51,33.52,285172.0
2021-12-02 13:30:00,33.54,33.55,33.53,33.55,154139.0,33.54,33.55,33.53,33.55,154139.0
2021-12-02 13:40:00,33.55,33.56,33.54,33.55,47768.0,33.55,33.56,33.54,33.55,47768.0
2021-12-02 13:50:00,33.55,33.57,33.55,33.56,209104.0,33.55,33.57,33.55,33.56,209104.0
2021-12-02 14:00:00,33.57,33.59,33.56,33.59,210169.0,33.57,33.59,33.56,33.59,210169.0
2021-12-02 14:10:00,33.59,33.6,33.57,33.58,377026.0,33.59,33.6,33.57,33.58,377026.0
2021-12-02 14:20:00,33.58,33.6,33.57,33.59,213469.0,33.58,33.6,33.57,33.59,213469.0
2021-12-02 14:30:00,33.59,33.61,33.59,33.61,163584.0,33.59,33.61,33.59,33.61,163584.0
2021-12-02 14:40:00,33.6,33.6,33.57,33.59,337224.0,33.6,33.6,33.57,33.59,337224.0
2021-12-02 14:50:00,33.59,33.61,33.58,33.61,191794.0,33.59,33.61,33.58,33.61,191794.0
2021-12-02 15:00:00,33.61,33.64,33.6,33.63,311158.0,33.61,33.64,33.6,33.63,311158.0
2021-12-02 15:10:00,33.63,33.64,33.62,33.62,112275.0,33.63,33.64,33.62,33.62,112275.0
2021-12-02 15:20:00,33.63,33.64,33.62,33.63,125724.0,33.63,33.64,33.62,33.63,125724.0
2021-12-02 15:30:00,33.63,33.64,33.61,33.63,160234.0,33.63,33.64,33.61,33.63,160234.0
2021-12-02 15:40:00,33.63,33.64,33.62,33.64,212601.0,33.63,33.64,33.62,33.64,212601.0
2021-12-02 15:50:00,33.64,33.66,33.62,33.63,342310.0,33.64,33.66,33.62,33.63,342310.0
2021-12-03 09:30:00,33.7,33.73,33.66,33.72,1335255.0,33.7,33.73,33.66,33.72,1335255.0
2021-12-03 09:40:00,33.71,33.74,33.68,33.71,960406.0,33.71,33.74,33.68,33.71,960406.0
2021-12-03 09:50:00,33.71,33.75,33.68,33.7,838904.0,33.71,33.75,33.68,33.7,838904.0
2021-12-03 10:00:00,33.68,33.69,33.6,33.68,823196.0,33.68,33.69,33.6,33.68,823196.0
2021-12-03 10:10:00,33.68,33.72,33.67,33.68,457585.0,33.68,33.72,33.67,33.68,457585.0
2021-12-03 10:20:00,33.69,33.72,33.68,33.68,204819.0,33.69,33.72,33.68,33.68,204819.0
2021-12-03 10:30:00,33.68,33.71,33.67,33.7,268934.0,33.68,33.71,33.67,33.7,268934.0
2021-12-03 10:40:00,33.7,33.71,33.63,33.66,150296.0,33.7,33.71,33.63,33.66,150296.0
2021-12-03 10:50:00,33.66,33.7,33.65,33.69,140115.0,33.66,33.7,33.65,33.69,140115.0
2021-12-03 11:00:00,33.68,33.82,33.66,33.82,289284.0,33.68,33.82,33.66,33.82,289284.0
2021-12-03 11:10:00,33.82,33.82,33.75,33.78,759107.0,33.82,33.82,33.75,33.78,759107.0
2021-12-03 11:20:00,33.79,33.82,33.78,33.8,584975.0,33.79,33.82,33.78,33.8,584975.0
2021-12-03 11:30:00,33.81,33.81,33.77,33.79,92543.0,33.81,33.81,33.77,33.79,92543.0
2021-12-03 11:40:00,33.79,33.81,33.77,33.79,92779.0,33.79,33.81,33.77,33.79,92779.0
2021-12-03 11:50:00,33.79,33.87,33.78,33.87,472786.0,33.79,33.87,33.78,33.87,472786.0
2021-12-03 12:00:00,33.88,33.9,33.84,33.87,336537.0,33.88,33.9,33.84,33.87,336537.0
2021-12-03 12:10:00,33.87,33.9,33.86,33.88,206428.0,33.87,33.9,33.86,33.88,206428.0
2021-12-03 12:20:00,33.88,33.9,33.86,33.88,721318.0,33.88,33.9,33.86,33.88,721318.0
2021-12-03 12:30:00,33.88,33.91,33.87,33.88,172159.0,33.88,33.91,33.87,33.88,172159.0
2021-12-03 12:40:00,33.87,33.88,33.85,33.87,215644.0,33.87,33.88,33.85,33.87,215644.0
2021-12-03 12:50:00,33.87,33.88,33.85,33.87,135680.0,33.87,33.88,33.85,33.87,135680.0
2021-12-03 13:00:00,33.88,33.89,33.85,33.86,124354.0,33.88,33.89,33.85,33.86,124354.0
2021-12-03 13:10:00,33.86,33.87,33.85,33.86,79973.0,33.86,33.87,33.85,33.86,79973.0
2021-12-03 13:20:00,33.87,33.92,33.87,33.92,120259.0,33.87,33.92,33.87,33.92,120259.0
2021-12-03 13:30:00,33.92,33.95,33.91,33.95,507853.0,33.92,33.95,33.91,33.95,507853.0
2021-12-03 13:40:00,33.95,33.95,33.93,33.95,77499.0,33.95,33.95,33.93,33.95,77499.0
2021-12-03 13:50:00,33.94,33.95,33.92,33.94,126716.0,33.94,33.95,33.92,33.94,126716.0
2021-12-03 14:00:00,33.94,33.95,33.91,33.91,248289.0,33.94,33.95,33.91,33.91,248289.0
2021-12-03 14:10:00,33.91,33.93,33.89,33.9,173993.0,33.91,33.93,33.89,33.9,173993.0
2021-12-03 14:20:00,33.91,33.93,33.9,33.91,147638.0,33.91,33.93,33.9,33.91,147638.0
2021-12-03 14:30:00,33.91,33.93,33.9,33.91,131788.0,33.91,33.93,33.9,33.91,131788.0
2021-12-03 14:40:00,33.91,33.92,33.9,33.91,92394.0,33.91,33.92,33.9,33.91,92394.0
2021-12-03 14:50:00,33.91,33.94,33.9,33.94,43324.0,33.91,33.94,33.9,33.94,43324.0
2021-12-03 15:00:00,33.94,33.98,33.92,33.98,586791.0,33.94,33.98,33.92,33.98,586791.0
2021-12-03 15:10:00,33.97,33.98,33.96,33.97,247624.0,33.97,33.98,33.96,33.97,247624.0
2021-12-03 15:20:00,33.97,33.97,33.93,33.95,333777.0,33.97,33.97,33.93,33.95,333777.0
2021-12-03 15:30:00,33.95,33.96,33.93,33.95,199755.0,33.95,33.96,33.93,33.95,199755.0
2021-12-03 15:40:00,33.95,33.96,33.93,33.95,540780.0,33.95,33.96,33.93,33.95,540780.0
2021-12-03 15:50:00,33.96,33.96,33.9,33.91,430973.0,33.96,33.96,33.9,33.91,430973.0
2021-12-06 09:30:00,33.83,33.86,33.81,33.82,340615.0,33.83,33.86,33.81,33.82,340615.0
2021-12-06 09:40:00,33.82,33.83,33.78,33.81,288825.0,33.82,33.83,33.78,33.81,288825.0
2021-12-06 09:50:00,33.81,33.86,33.8,33.83,174237.0,33.81,33.86,33.8,33.83,174237.0
2021-12-06 10:00:00,33.82,33.89,33.82,33.87,159587.0,33.82,33.89,33.82,33.87,159587.0
2021-12-06 10:10:00,33.88,33.89,33.86,33.87,233474.0,33.88,33.89,33.86,33.87,233474.0
2021-12-06 10:20:00,33.87,33.89,33.86,33.88,445546.0,33.87,33.89,33.86,33.88,445546.0
2021-12-06 10:30:00,33.87,33.89,33.85,33.87,543800.0,33.87,33.89,33.85,33.87,543800.0
2021-12-06 10:40:00,33.87,33.88,33.82,33.83,255703.0,33.87,33.88,33.82,33.83,255703.0
2021-12-06 10:50:00,33.83,33.84,33.81,33.83,266667.0,33.83,33.84,33.81,33.83,266667.0
2021-12-06 11:00:00,33.83,33.87,33.82,33.86,351788.0,33.83,33.87,33.82,33.86,351788.0
2021-12-06 11:10:00,33.86,33.87,33.85,33.87,218842.0,33.86,33.87,33.85,33.87,218842.0
2021-12-06 11:20:00,33.86,33.87,33.84,33.87,273707.0,33.86,33.87,33.84,33.87,273707.0
2021-12-06 11:30:00,33.87,33.89,33.86,33.88,302087.0,33.87,33.89,33.86,33.88,302087.0
2021-12-06 11:40:00,33.89,33.92,33.88,33.91,387579.0,33.89,33.92,33.88,33.91,387579.0
2021-12-06 11:50:00,33.91,33.95,33.9,33.95,265379.0,33.91,33.95,33.9,33.95,265379.0
2021-12-06 12:00:00,33.95,33.95,33.93,33.94,159604.0,33.95,33.95,33.93,33.94,159604.0
2021-12-06 12:10:00,33.93,33.94,33.91,33.91,325009.0,33.93,33.94,33.91,33.91,325009.0
2021-12-06 12:20:00,33.91,33.92,33.89,33.9,196302.0,33.91,33.92,33.89,33.9,196302.0
2021-12-06 12:30:00,33.9,33.92,33.89,33.9,277288.0,33.9,33.92,33.89,33.9,277288.0
2021-12-06 12:40:00,33.9,33.91,33.87,33.87,180108.0,33.9,33.91,33.87,33.87,180108.0
2021-12-06 12:50:00,33.87,33.89,33.85,33.88,105858.0,33.87,33.89,33.85,33.88,105858.0
2021-12-06 13:00:00,33.88,33.89,33.85,33.85,170589.0,33.88,33.89,33.85,33.85,170589.0
2021-12-06 13:10:00,33.86,33.86,33.82,33.84,297375.0,33.86,33.86,33.82,33.84,297375.0
2021-12-06 13:20:00,33.84,33.85,33.83,33.84,141381.0,33.84,33.85,33.83,33.84,141381.0
2021-12-06 13:30:00,33.84,33.84,33.82,33.83,39338.0,33.84,33.84,33.82,33.83,39338.0
2021-12-06 13:40:00,33.84,33.84,33.82,33.83,96384.0,33.84,33.84,33.82,33.83,96384.0
2021-12-06 13:50:00,33.83,33.84,33.82,33.84,34526.0,33.83,33.84,33.82,33.84,34526.0
2021-12-06 14:00:00,33.84,33.86,33.83,33.86,154255.0,33.84,33.86,33.83,33.86,154255.0
2021-12-06 14:10:00,33.86,33.86,33.84,33.86,229571.0,33.86,33.86,33.84,33.86,229571.0
2021-12-06 14:20:00,33.85,33.87,33.85,33.86,90199.0,33.85,33.87,33.85,33.86,90199.0
2021-12-06 14:30:00,33.86,33.86,33.84,33.84,103152.0,33.86,33.86,33.84,33.84,103152.0
2021-12-06 14:40:00,33.84,33.84,33.81,33.83,173509.0,33.84,33.84,33.81,33.83,173509.0
2021-12-06 14:50:00,33.83,33.84,33.82,33.83,640656.0,33.83,33.84,33.82,33.83,640656.0
2021-12-06 15:00:00,33.83,33.84,33.82,33.83,561339.0,33.83,33.84,33.82,33.83,561339.0
2021-12-06 15:10:00,33.83,33.84,33.82,33.84,453188.0,33.83,33.84,33.82,33.84,453188.0
2021-12-06 15:20:00,33.83,33.85,33.83,33.84,445445.0,33.83,33.85,33.83,33.84,445445.0
2021-12-06 15:30:00,33.84,33.85,33.83,33.84,655516.0,33.84,33.85,33.83,33.84,655516.0
2021-12-06 15:40:00,33.84,33.85,33.83,33.84,436686.0,33.84,33.85,33.83,33.84,436686.0
2021-12-06 15:50:00,33.85,33.85,33.83,33.84,284920.0,33.85,33.85,33.83,33.84,284920.0
2021-12-07 09:30:00,33.84,33.89,33.83,33.86,175244.0,33.84,33.89,33.83,33.86,175244.0
2021-12-07 09:40:00,33.86,33.89,33.83,33.83,203501.0,33.86,33.89,33.83,33.83,203501.0
2021-12-07 09:50:00,33.83,33.87,33.83,33.85,276714.0,33.83,33.87,33.83,33.85,276714.0
2021-12-07 10:00:00,33.85,33.9,33.85,33.86,161365.0,33.85,33.9,33.85,33.86,161365.0
2021-12-07 10:10:00,33.86,33.9,33.83,33.88,118616.0,33.86,33.9,33.83,33.88,118616.0
2021-12-07 10:20:00,33.88,33.91,33.87,33.9,352893.0,33.88,33.91,33.87,33.9,352893.0
2021-12-07 10:30:00,33.9,33.94,33.89,33.92,152379.0,33.9,33.94,33.89,33.92,152379.0
2021-12-07 10:40:00,33.92,33.93,33.87,33.89,154959.0,33.92,33.93,33.87,33.89,154959.0
2021-12-07 10:50:00,33.89,33.91,33.89,33.9,348795.0,33.89,33.91,33.89,33.9,348795.0
2021-12-07 11:00:00,33.9,33.93,33.9,33.9,221094.0,33.9,33.93,33.9,33.9,221094.0
2021-12-07 11:10:00,33.9,33.93,33.9,33.91,287628.0,33.9,33.93,33.9,33.91,287628.0
2021-12-07 11:20:00,33.9,33.97,33.9,33.97,461906.0,33.9,33.97,33.9,33.97,461906.0
2021-12-07 11:30:00,33.97,33.99,33.95,33.97,356929.0,33.97,33.99,33.95,33.97,356929.0
2021-12-07 11:40:00,33.97,34.0,33.96,33.98,601522.0,33.97,34.0,33.96,33.98,601522.0
2021-12-07 11:50:00,33.99,34.01,33.97,33.98,500464.0,33.99,34.01,33.97,33.98,500464.0
2021-12-07 12:00:00,33.98,33.99,33.97,33.98,199242.0,33.98,33.99,33.97,33.98,199242.0
2021-12-07 12:10:00,33.98,33.99,33.95,33.96,294611.0,33.98,33.99,33.95,33.96,294611.0
2021-12-07 12:20:00,33.96,33.96,33.93,33.94,164439.0,33.96,33.96,33.93,33.94,164439.0
2021-12-07 12:30:00,33.93,33.95,33.93,33.95,76497.0,33.93,33.95,33.93,33.95,76497.0
2021-12-07 12:40:00,33.94,33.94,33.91,33.91,104278.0,33.94,33.94,33.91,33.91,104278.0
2021-12-07 12:50:00,33.91,33.92,33.89,33.91,61554.0,33.91,33.92,33.89,33.91,61554.0
2021-12-07 13:00:00,33.91,33.94,33.91,33.92,181581.0,33.91,33.94,33.91,33.92,181581.0
2021-12-07 13:10:00,33.92,33.95,33.91,33.93,96361.0,33.92,33.95,33.91,33.93,96361.0
2021-12-07 13:20:00,33.93,33.94,33.91,33.94,111932.0,33.93,33.94,33.91,33.94,111932.0
2021-12-07 13:30:00,33.94,33.94,33.9,33.91,130972.0,33.94,33.94,33.9,33.91,130972.0
2021-12-07 13:40:00,33.91,33.93,33.9,33.92,221625.0,33.91,33.93,33.9,33.92,221625.0
2021-12-07 13:50:00,33.92,33.94,33.91,33.94,191496.0,33.92,33.94,33.91,33.94,191496.0
2021-12-07 14:00:00,33.94,33.94,33.93,33.94,72483.0,33.94,33.94,33.93,33.94,72483.0
2021-12-07 14:10:00,33.93,33.95,33.93,33.95,192606.0,33.93,33.95,33.93,33.95,192606.0
2021-12-07 14:20:00,33.94,33.96,33.94,33.96,268760.0,33.94,33.96,33.94,33.96,268760.0
2021-12-07 14:30:00,33.96,33.97,33.93,33.94,175328.0,33.96,33.97,33.93,33.94,175328.0
2021-12-07 14:40:00,33.93,33.95,33.93,33.95,93117.0,33.93,33.95,33.93,33.95,93117.0
2021-12-07 14:50:00,33.94,33.96,33.94,33.95,145808.0,33.94,33.96,33.94,33.95,145808.0
2021-12-07 15:00:00,33.95,33.96,33.94,33.95,120933.0,33.95,33.96,33.94,33.95,120933.0
2021-12-07 15:10:00,33.95,33.98,33.95,33.96,351655.0,33.95,33.98,33.95,33.96,351655.0
2021-12-07 15:20:00,33.96,33.98,33.95,33.98,341619.0,33.96,33.98,33.95,33.98,341619.0
2021-12-07 15:30:00,33.97,33.98,33.96,33.96,26598.0,33.97,33.98,33.96,33.96,26598.0
2021-12-07 15:40:00,33.96,33.98,33.96,33.97,455886.0,33.96,33.98,33.96,33.97,455886.0
2021-12-07 15:50:00,33.97,33.99,33.96,33.97,472738.0,33.97,33.99,33.96,33.97,472738.0
2021-12-08 09:30:00,33.89,33.92,33.86,33.87,254457.0,33.89,33.92,33.86,33.87,254457.0
2021-12-08 09:40:00,33.86,33.92,33.86,33.9,406604.0,33.86,33.92,33.86,33.9,406604.0
2021-12-08 09:50:00,33.9,33.91,33.87,33.9,222723.0,33.9,33.91,33.87,33.9,222723.0
2021-12-08 10:00:00,33.88,33.96,33.88,33.93,444805.0,33.88,33.96,33.88,33.93,444805.0
2021-12-08 10:10:00,33.93,33.94,33.9,33.91,142644.0,33.93,33.94,33.9,33.91,142644.0
2021-12-08 10:20:00,33.91,33.91,33.89,33.9,315834.0,33.91,33.91,33.89,33.9,315834.0
2021-12-08 10:30:00,33.89,33.92,33.88,33.91,275204.0,33.89,33.92,33.88,33.91,275204.0
2021-12-08 10:40:00,33.9,33.91,33.86,33.88,349973.0,33.9,33.91,33.86,33.88,349973.0
2021-12-08 10:50:00,33.88,33.91,33.87,33.9,284434.0,33.88,33.91,33.87,33.9,284434.0
2021-12-08 11:00:00,33.9,33.92,33.88,33.9,247068.0,33.9,33.92,33.88,33.9,247068.0
2021-12-08 11:10:00,33.89,33.91,33.88,33.9,207401.0,33.89,33.91,33.88,33.9,207401.0
2021-12-08 11:20:00,33.89,33.92,33.89,33.91,194456.0,33.89,33.92,33.89,33.91,194456.0
2021-12-08 11:30:00,33.91,33.92,33.9,33.91,135908.0,33.91,33.92,33.9,33.91,135908.0
2021-12-08 11:40:00,33.9,33.92,33.89,33.91,292632.0,33.9,33.92,33.89,33.91,292632.0
2021-12-08 11:50:00,33.9,33.91,33.89,33.91,275175.0,33.9,33.91,33.89,33.91,275175.0
2021-12-08 12:00:00,33.91,33.93,33.9,33.93,213083.0,33.91,33.93,33.9,33.93,213083.0
2021-12-08 12:10:00,33.93,33.94,33.92,33.93,71671.0,33.93,33.94,33.92,33.93,71671.0
2021-12-08 12:20:00,33.94,33.95,33.92,33.93,404903.0,33.94,33.95,33.92,33.93,404903.0
2021-12-08 12:30:00,33.93,33.93,33.91,33.93,113751.0,33.93,33.93,33.91,33.93,113751.0
2021-12-08 12:40:00,33.93,33.94,33.92,33.94,58676.0,33.93,33.94,33.92,33.94,58676.0
2021-12-08 12:50:00,33.94,33.96,33.93,33.94,291730.0,33.94,33.96,33.93,33.94,291730.0
2021-12-08 13:00:00,33.95,33.95,33.93,33.94,234448.0,33.95,33.95,33.93,33.94,234448.0
2021-12-08 13:10:00,33.94,33.95,33.93,33.95,165747.0,33.94,33.95,33.93,33.95,165747.0
2021-12-08 13:20:00,33.95,33.96,33.94,33.95,338433.0,33.95,33.96,33.94,33.95,338433.0
2021-12-08 13:30:00,33.95,33.97,33.95,33.95,241129.0,33.95,33.97,33.95,33.95,241129.0
2021-12-08 13:40:00,33.95,33.96,33.93,33.94,199777.0,33.95,33.96,33.93,33.94,199777.0
2021-12-08 13:50:00,33.94,33.95,33.93,33.95,177590.0,33.94,33.95,33.93,33.95,177590.0
2021-12-08 14:00:00,33.95,33.95,33.94,33.95,101318.0,33.95,33.95,33.94,33.95,101318.0
2021-12-08 14:10:00,33.96,33.97,33.95,33.96,118141.0,33.96,33.97,33.95,33.96,118141.0
2021-12-08 14:20:00,33.97,33.97,33.96,33.97,70380.0,33.97,33.97,33.96,33.97,70380.0
2021-12-08 14:30:00,33.97,33.97,33.95,33.95,89746.0,33.97,33.97,33.95,33.95,89746.0
2021-12-08 14:40:00,33.96,33.98,33.95,33.98,189620.0,33.96,33.98,33.95,33.98,189620.0
2021-12-08 14:50:00,33.98,33.98,33.96,33.96,148546.0,33.98,33.98,33.96,33.96,148546.0
2021-12-08 15:00:00,33.97,33.98,33.96,33.98,50818.0,33.97,33.98,33.96,33.98,50818.0
2021-12-08 15:10:00,33.98,33.99,33.97,33.99,138731.0,33.98,33.99,33.97,33.99,138731.0
2021-12-08 15:20:00,33.99,33.99,33.98,33.98,51711.0,33.99,33.99,33.98,33.98,51711.0
2021-12-08 15:30:00,33.99,33.99,33.98,33.98,36443.0,33.99,33.99,33.98,33.98,36443.0
2021-12-08 15:40:00,33.98,33.99,33.97,33.98,87158.0,33.98,33.99,33.97,33.98,87158.0
2021-12-08 15:50:00,33.97,33.98,33.96,33.97,126569.0,33.97,33.98,33.96,33.97,126569.0
2021-12-09 09:30:00,33.9,33.92,33.8,33.81,249230.0,33.9,33.92,33.8,33.81,249230.0
2021-12-09 09:40:00,33.82,33.83,33.74,33.77,393419.0,33.82,33.83,33.74,33.77,393419.0
2021-12-09 09:50:00,33.77,33.83,33.76,33.8,66624.0,33.77,33.83,33.76,33.8,66624.0
2021-12-09 10:00:00,33.8,33.8,33.76,33.77,362479.0,33.8,33.8,33.76,33.77,362479.0
2021-12-09 10:10:00,33.78,33.79,33.76,33.78,327513.0,33.78,33.79,33.76,33.78,327513.0
2021-12-09 10:20:00,33.77,33.84,33.77,33.81,256190.0,33.77,33.84,33.77,33.81,256190.0
2021-12-09 10:30:00,33.82,33.87,33.81,33.86,179065.0,33.82,33.87,33.81,33.86,179065.0
2021-12-09 10:40:00,33.87,33.87,33.81,33.83,160247.0,33.87,33.87,33.81,33.83,160247.0
2021-12-09 10:50:00,33.83,33.86,33.82,33.86,91770.0,33.83,33.86,33.82,33.86,91770.0
2021-12-09 11:00:00,33.85,33.88,33.85,33.87,104035.0,33.85,33.88,33.85,33.87,104035.0
2021-12-09 11:10:00,33.87,33.88,33.82,33.84,72641.0,33.87,33.88,33.82,33.84,72641.0
2021-12-09 11:20:00,33.84,33.85,33.79,33.79,65987.0,33.84,33.85,33.79,33.79,65987.0
2021-12-09 11:30:00,33.8,33.81,33.78,33.78,222026.0,33.8,33.81,33.78,33.78,222026.0
2021-12-09 11:40:00,33.78,33.78,33.76,33.77,109666.0,33.78,33.78,33.76,33.77,109666.0
2021-12-09 11:50:00,33.77,33.8,33.76,33.79,401239.0,33.77,33.8,33.76,33.79,401239.0
2021-12-09 12:00:00,33.79,33.81,33.79,33.8,127054.0,33.79,33.81,33.79,33.8,127054.0
2021-12-09 12:10:00,33.8,33.81,33.79,33.8,192343.0,33.8,33.81,33.79,33.8,192343.0
2021-12-09 12:20:00,33.8,33.8,33.79,33.8,57953.0,33.8,33.8,33.79,33.8,57953.0
2021-12-09 12:30:00,33.81,33.82,33.8,33.81,163500.0,33.81,33.82,33.8,33.81,163500.0
2021-12-09 12:40:00,33.82,33.84,33.8,33.83,208184.0,33.82,33.84,33.8,33.83,208184.0
2021-12-09 12:50:00,33.83,33.84,33.8,33.8,139216.0,33.83,33.84,33.8,33.8,139216.0
2021-12-09 13:00:00,33.81,33.81,33.73,33.75,874308.0,33.81,33.81,33.73,33.75,874308.0
2021-12-09 13:10:00,33.76,33.78,33.75,33.76,163380.0,33.76,33.78,33.75,33.76,163380.0
2021-12-09 13:20:00,33.76,33.8,33.76,33.78,374383.0,33.76,33.8,33.76,33.78,374383.0
2021-12-09 13:30:00,33.78,33.79,33.77,33.79,124216.0,33.78,33.79,33.77,33.79,124216.0
2021-12-09 13:40:00,33.79,33.8,33.78,33.8,325997.0,33.79,33.8,33.78,33.8,325997.0
2021-12-09 13:50:00,33.8,33.83,33.79,33.82,122574.0,33.8,33.83,33.79,33.82,122574.0
2021-12-09 14:00:00,33.82,33.82,33.78,33.79,1741025.0,33.82,33.82,33.78,33.79,1741025.0
2021-12-09 14:10:00,33.78,33.79,33.77,33.77,285032.0,33.78,33.79,33.77,33.77,285032.0
2021-12-09 14:20:00,33.77,33.78,33.76,33.77,207152.0,33.77,33.78,33.76,33.77,207152.0
2021-12-09 14:30:00,33.77,33.78,33.76,33.78,119718.0,33.77,33.78,33.76,33.78,119718.0
2021-12-09 14:40:00,33.77,33.79,33.77,33.79,85559.0,33.77,33.79,33.77,33.79,85559.0
2021-12-09 14:50:00,33.79,33.8,33.78,33.79,237263.0,33.79,33.8,33.78,33.79,237263.0
2021-12-09 15:00:00,33.78,33.79,33.78,33.78,109079.0,33.78,33.79,33.78,33.78,109079.0
2021-12-09 15:10:00,33.79,33.79,33.78,33.79,58934.0,33.79,33.79,33.78,33.79,58934.0
2021-12-09 15:20:00,33.79,33.8,33.78,33.79,234810.0,33.79,33.8,33.78,33.79,234810.0
2021-12-09 15:30:00,33.78,33.79,33.77,33.77,74633.0,33.78,33.79,33.77,33.77,74633.0
2021-12-09 15:40:00,33.77,33.79,33.76,33.78,121268.0,33.77,33.79,33.76,33.78,121268.0
2021-12-09 15:50:00,33.78,33.79,33.76,33.77,179658.0,33.78,33.79,33.76,33.77,179658.0
2021-12-10 09:30:00,33.95,33.95,33.83,33.87,730590.0,33.95,33.95,33.83,33.87,730590.0
2021-12-10 09:40:00,33.87,33.89,33.83,33.86,379426.0,33.87,33.89,33.83,33.86,379426.0
2021-12-10 09:50:00,33.86,33.89,33.84,33.86,103848.0,33.86,33.89,33.84,33.86,103848.0
2021-12-10 10:00:00,33.86,33.88,33.84,33.87,387660.0,33.86,33.88,33.84,33.87,387660.0
2021-12-10 10:10:00,33.87,33.91,33.85,33.9,529256.0,33.87,33.91,33.85,33.9,529256.0
2021-12-10 10:20:00,33.9,33.92,33.88,33.91,281582.0,33.9,33.92,33.88,33.91,281582.0
2021-12-10 10:30:00,33.91,33.93,33.9,33.93,184782.0,33.91,33.93,33.9,33.93,184782.0
2021-12-10 10:40:00,33.93,33.95,33.91,33.94,643669.0,33.93,33.95,33.91,33.94,643669.0
2021-12-10 10:50:00,33.94,33.94,33.91,33.93,397522.0,33.94,33.94,33.91,33.93,397522.0
2021-12-10 11:00:00,33.92,33.95,33.92,33.95,365384.0,33.92,33.95,33.92,33.95,365384.0
2021-12-10 11:10:00,33.95,33.96,33.94,33.95,338964.0,33.95,33.96,33.94,33.95,338964.0
2021-12-10 11:20:00,33.95,33.98,33.95,33.97,397379.0,33.95,33.98,33.95,33.97,397379.0
2021-12-10 11:30:00,33.97,33.98,33.95,33.96,427447.0,33.97,33.98,33.95,33.96,427447.0
2021-12-10 11:40:00,33.97,33.98,33.96,33.98,337714.0,33.97,33.98,33.96,33.98,337714.0
2021-12-10 11:50:00,33.98,33.98,33.93,33.95,317315.0,33.98,33.98,33.93,33.95,317315.0
2021-12-10 12:00:00,33.95,33.95,33.92,33.94,248195.0,33.95,33.95,33.92,33.94,248195.0
2021-12-10 12:10:00,33.95,33.95,33.93,33.94,30049.0,33.95,33.95,33.93,33.94,30049.0
2021-12-10 12:20:00,33.95,33.95,33.93,33.94,210882.0,33.95,33.95,33.93,33.94,210882.0
2021-12-10 12:30:00,33.94,33.96,33.93,33.94,235089.0,33.94,33.96,33.93,33.94,235089.0
2021-12-10 12:40:00,33.94,33.94,33.91,33.92,323062.0,33.94,33.94,33.91,33.92,323062.0
2021-12-10 12:50:00,33.93,33.93,33.92,33.93,24025.0,33.93,33.93,33.92,33.93,24025.0
2021-12-10 13:00:00,33.93,33.94,33.92,33.94,228536.0,33.93,33.94,33.92,33.94,228536.0
2021-12-10 13:10:00,33.94,33.96,33.93,33.94,266894.0,33.94,33.96,33.93,33.94,266894.0
2021-12-10 13:20:00,33.94,33.95,33.93,33.93,57873.0,33.94,33.95,33.93,33.93,57873.0
2021-12-10 13:30:00,33.94,33.94,33.91,33.92,123000.0,33.94,33.94,33.91,33.92,123000.0
2021-12-10 13:40:00,33.91,33.93,33.91,33.92,220272.0,33.91,33.93,33.91,33.92,220272.0
2021-12-10 13:50:00,33.92,33.92,33.91,33.92,34734.0,33.92,33.92,33.91,33.92,34734.0
2021-12-10 14:00:00,33.91,33.92,33.89,33.9,114244.0,33.91,33.92,33.89,33.9,114244.0
2021-12-10 14:10:00,33.9,33.91,33.89,33.9,94258.0,33.9,33.91,33.89,33.9,94258.0
2021-12-10 14:20:00,33.9,33.9,33.88,33.89,169834.0,33.9,33.9,33.88,33.89,169834.0
2021-12-10 14:30:00,33.89,33.91,33.88,33.9,104494.0,33.89,33.91,33.88,33.9,104494.0
2021-12-10 14:40:00,33.9,33.91,33.89,33.89,206195.0,33.9,33.91,33.89,33.89,206195.0
2021-12-10 14:50:00,33.9,33.91,33.89,33.91,132019.0,33.9,33.91,33.89,33.91,132019.0
2021-12-10 15:00:00,33.9,33.91,33.89,33.91,309924.0,33.9,33.91,33.89,33.91,309924.0
2021-12-10 15:10:00,33.91,33.91,33.89,33.91,210936.0,33.91,33.91,33.89,33.91,210936.0
2021-12-10 15:20:00,33.91,33.91,33.9,33.9,23896.0,33.91,33.91,33.9,33.9,23896.0
2021-12-10 15:30:00,33.9,33.91,33.9,33.9,51130.0,33.9,33.91,33.9,33.9,51130.0
2021-12-10 15:40:00,33.9,33.91,33.9,33.91,123513.0,33.9,33.91,33.9,33.91,123513.0
2021-12-10 15:50:00,33.91,33.92,33.9,33.91,256178.0,33.91,33.92,33.9,33.91,256178.0
2021-12-13 09:30:00,33.99,33.99,33.96,33.96,322018.0,33.99,33.99,33.96,33.96,322018.0
2021-12-13 09:40:00,33.95,33.97,33.93,33.97,755022.0,33.95,33.97,33.93,33.97,755022.0
2021-12-13 09:50:00,33.97,34.04,33.96,34.03,291739.0,33.97,34.04,33.96,34.03,291739.0
2021-12-13 10:00:00,34.03,34.04,34.0,34.01,455968.0,34.03,34.04,34.0,34.01,455968.0
2021-12-13 10:10:00,34.0,34.01,33.97,33.99,507944.0,34.0,34.01,33.97,33.99,507944.0
2021-12-13 10:20:00,33.99,34.02,33.98,34.0,414985.0,33.99,34.02,33.98,34.0,414985.0
2021-12-13 10:30:00,34.01,34.02,33.96,33.97,658870.0,34.01,34.02,33.96,33.97,658870.0
2021-12-13 10:40:00,33.98,34.0,33.97,33.99,415646.0,33.98,34.0,33.97,33.99,415646.0
2021-12-13 10:50:00,34.0,34.0,33.98,33.99,159458.0,34.0,34.0,33.98,33.99,159458.0
2021-12-13 11:00:00,33.98,33.99,33.97,33.98,53672.0,33.98,33.99,33.97,33.98,53672.0
2021-12-13 11:10:00,33.99,34.03,33.99,34.02,153407.0,33.99,34.03,33.99,34.02,153407.0
2021-12-13 11:20:00,34.03,34.04,34.0,34.01,414018.0,34.03,34.04,34.0,34.01,414018.0
2021-12-13 11:30:00,34.01,34.04,34.01,34.03,37370.0,34.01,34.04,34.01,34.03,37370.0
2021-12-13 11:40:00,34.02,34.05,34.02,34.05,96338.0,34.02,34.05,34.02,34.05,96338.0
2021-12-13 11:50:00,34.05,34.05,34.02,34.02,452649.0,34.05,34.05,34.02,34.02,452649.0
2021-12-13 12:00:00,34.02,34.03,34.01,34.02,241071.0,34.02,34.03,34.01,34.02,241071.0
2021-12-13 12:10:00,34.02,34.02,34.0,34.01,35026.0,34.02,34.02,34.0,34.01,35026.0
2021-12-13 12:20:00,34.01,34.02,33.99,34.0,58653.0,34.01,34.02,33.99,34.0,58653.0
2021-12-13 12:30:00,34.0,34.02,34.0,34.02,26516.0,34.0,34.02,34.0,34.02,26516.0
2021-12-13 12:40:00,34.02,34.02,34.01,34.02,34723.0,34.02,34.02,34.01,34.02,34723.0
2021-12-13 12:50:00,34.02,34.02,34.01,34.02,22897.0,34.02,34.02,34.01,34.02,22897.0
2021-12-13 13:00:00,34.02,34.02,34.0,34.01,61817.0,34.02,34.02,34.0,34.01,61817.0
2021-12-13 13:10:00,34.01,34.02,34.0,34.01,31988.0,34.01,34.02,34.0,34.01,31988.0
2021-12-13 13:20:00,34.02,34.03,34.0,34.01,110069.0,34.02,34.03,34.0,34.01,110069.0
2021-12-13 13:30:00,34.0,34.0,33.99,34.0,61177.0,34.0,34.0,33.99,34.0,61177.0
2021-12-13 13:40:00,33.99,33.99,33.97,33.99,180081.0,33.99,33.99,33.97,33.99,180081.0
2021-12-13 13:50:00,33.98,34.0,33.98,34.0,20740.0,33.98,34.0,33.98,34.0,20740.0
2021-12-13 14:00:00,33.99,34.0,33.98,33.98,42377.0,33.99,34.0,33.98,33.98,42377.0
2021-12-13 14:10:00,33.98,34.0,33.98,33.99,111830.0,33.98,34.0,33.98,33.99,111830.0
2021-12-13 14:20:00,33.99,34.01,33.98,34.01,99545.0,33.99,34.01,33.98,34.01,99545.0
2021-12-13 14:30:00,34.0,34.01,34.0,34.01,20324.0,34.0,34.01,34.0,34.01,20324.0
2021-12-13 14:40:00,34.01,34.02,34.0,34.0,132223.0,34.01,34.02,34.0,34.0,132223.0
2021-12-13 14:50:00,34.0,34.02,34.0,34.01,284858.0,34.0,34.02,34.0,34.01,284858.0
2021-12-13 15:00:00,34.01,34.02,34.0,34.01,282151.0,34.01,34.02,34.0,34.01,282151.0
2021-12-13 15:10:00,34.01,34.02,34.0,34.01,164066.0,34.01,34.02,34.0,34.01,164066.0
2021-12-13 15:20:00,34.01,34.01,34.0,34.01,40424.0,34.01,34.01,34.0,34.01,40424.0
2021-12-13 15:30:00,34.01,34.01,34.0,34.01,53779.0,34.01,34.01,34.0,34.01,53779.0
2021-12-13 15:40:00,34.01,34.01,33.98,33.98,213533.0,34.01,34.01,33.98,33.98,213533.0
2021-12-13 15:50:00,33.99,34.01,33.97,34.0,370563.0,33.99,34.01,33.97,34.0,370563.0
2021-12-14 09:30:00,33.65,33.69,33.62,33.67,596281.0,33.65,33.69,33.62,33.67,596281.0
2021-12-14 09:40:00,33.67,33.72,33.66,33.72,923666.0,33.67,33.72,33.66,33.72,923666.0
2021-12-14 09:50:00,33.71,33.83,33.7,33.78,1662525.0,33.71,33.83,33.7,33.78,1662525.0
2021-12-14 10:00:00,33.78,33.8,33.73,33.74,754672.0,33.78,33.8,33.73,33.74,754672.0
2021-12-14 10:10:00,33.74,33.76,33.7,33.72,727386.0,33.74,33.76,33.7,33.72,727386.0
2021-12-14 10:20:00,33.72,33.74,33.69,33.7,415987.0,33.72,33.74,33.69,33.7,415987.0
2021-12-14 10:30:00,33.69,33.74,33.69,33.71,252259.0,33.69,33.74,33.69,33.71,252259.0
2021-12-14 10:40:00,33.72,33.73,33.69,33.72,429844.0,33.72,33.73,33.69,33.72,429844.0
2021-12-14 10:50:00,33.72,33.76,33.72,33.75,313075.0,33.72,33.76,33.72,33.75,313075.0
2021-12-14 11:00:00,33.75,33.79,33.74,33.77,186391.0,33.75,33.79,33.74,33.77,186391.0
2021-12-14 11:10:00,33.77,33.78,33.73,33.73,164687.0,33.77,33.78,33.73,33.73,164687.0
2021-12-14 11:20:00,33.73,33.74,33.71,33.73,397284.0,33.73,33.74,33.71,33.73,397284.0
2021-12-14 11:30:00,33.72,33.73,33.71,33.72,97984.0,33.72,33.73,33.71,33.72,97984.0
2021-12-14 11:40:00,33.72,33.72,33.7,33.7,113110.0,33.72,33.72,33.7,33.7,113110.0
2021-12-14 11:50:00,33.7,33.73,33.7,33.73,98119.0,33.7,33.73,33.7,33.73,98119.0
2021-12-14 12:00:00,33.74,33.75,33.73,33.74,560313.0,33.74,33.75,33.73,33.74,560313.0
2021-12-14 12:10:00,33.74,33.75,33.73,33.74,486059.0,33.74,33.75,33.73,33.74,486059.0
2021-12-14 12:20:00,33.74,33.75,33.71,33.72,165878.0,33.74,33.75,33.71,33.72,165878.0
2021-12-14 12:30:00,33.72,33.73,33.71,33.71,289767.0,33.72,33.73,33.71,33.71,289767.0
2021-12-14 12:40:00,33.72,33.72,33.7,33.71,69022.0,33.72,33.72,33.7,33.71,69022.0
2021-12-14 12:50:00,33.71,33.72,33.7,33.71,155080.0,33.71,33.72,33.7,33.71,155080.0
2021-12-14 13:00:00,33.71,33.72,33.7,33.7,192042.0,33.71,33.72,33.7,33.7,192042.0
2021-12-14 13:10:00,33.7,33.71,33.69,33.7,204516.0,33.7,33.71,33.69,33.7,204516.0
2021-12-14 13:20:00,33.71,33.73,33.7,33.7,218040.0,33.71,33.73,33.7,33.7,218040.0
2021-12-14 13:30:00,33.71,33.72,33.7,33.7,152418.0,33.71,33.72,33.7,33.7,152418.0
2021-12-14 13:40:00,33.7,33.71,33.69,33.69,195519.0,33.7,33.71,33.69,33.69,195519.0
2021-12-14 13:50:00,33.7,33.7,33.68,33.69,160093.0,33.7,33.7,33.68,33.69,160093.0
2021-12-14 14:00:00,33.69,33.71,33.68,33.7,238683.0,33.69,33.71,33.68,33.7,238683.0
2021-12-14 14:10:00,33.7,33.73,33.69,33.72,329161.0,33.7,33.73,33.69,33.72,329161.0
2021-12-14 14:20:00,33.71,33.73,33.71,33.73,182363.0,33.71,33.73,33.71,33.73,182363.0
2021-12-14 14:30:00,33.73,33.73,33.71,33.72,52645.0,33.73,33.73,33.71,33.72,52645.0
2021-12-14 14:40:00,33.72,33.73,33.71,33.72,162276.0,33.72,33.73,33.71,33.72,162276.0
2021-12-14 14:50:00,33.72,33.72,33.7,33.7,322723.0,33.72,33.72,33.7,33.7,322723.0
2021-12-14 15:00:00,33.71,33.72,33.7,33.71,58131.0,33.71,33.72,33.7,33.71,58131.0
2021-12-14 15:10:00,33.71,33.71,33.68,33.69,368281.0,33.71,33.71,33.68,33.69,368281.0
2021-12-14 15:20:00,33.69,33.7,33.68,33.7,336411.0,33.69,33.7,33.68,33.7,336411.0
2021-12-14 15:30:00,33.69,33.7,33.68,33.69,176500.0,33.69,33.7,33.68,33.69,176500.0
2021-12-14 15:40:00,33.69,33.69,33.67,33.67,120222.0,33.69,33.69,33.67,33.67,120222.0
2021-12-14 15:50:00,33.68,33.69,33.67,33.69,418673.0,33.68,33.69,33.67,33.69,418673.0
2021-12-15 09:30:00,33.64,33.66,33.56,33.61,1060207.0,33.64,33.66,33.56,33.61,1060207.0
2021-12-15 09:40:00,33.6,33.62,33.57,33.61,115054.0,33.6,33.62,33.57,33.61,115054.0
2021-12-15 09:50:00,33.6,33.68,33.6,33.66,150821.0,33.6,33.68,33.6,33.66,150821.0
2021-12-15 10:00:00,33.66,33.67,33.63,33.66,304999.0,33.66,33.67,33.63,33.66,304999.0
2021-12-15 10:10:00,33.67,33.67,33.63,33.64,380542.0,33.67,33.67,33.63,33.64,380542.0
2021-12-15 10:20:00,33.63,33.64,33.62,33.64,111301.0,33.63,33.64,33.62,33.64,111301.0
2021-12-15 10:30:00,33.63,33.66,33.56,33.57,612095.0,33.63,33.66,33.56,33.57,612095.0
2021-12-15 10:40:00,33.57,33.61,33.56,33.58,524023.0,33.57,33.61,33.56,33.58,524023.0
2021-12-15 10:50:00,33.59,33.6,33.57,33.59,507481.0,33.59,33.6,33.57,33.59,507481.0
2021-12-15 11:00:00,33.59,33.62,33.58,33.6,542718.0,33.59,33.62,33.58,33.6,542718.0
2021-12-15 11:10:00,33.61,33.63,33.6,33.61,364571.0,33.61,33.63,33.6,33.61,364571.0
2021-12-15 11:20:00,33.62,33.62,33.6,33.6,240111.0,33.62,33.62,33.6,33.6,240111.0
2021-12-15 11:30:00,33.61,33.62,33.59,33.59,137312.0,33.61,33.62,33.59,33.59,137312.0
2021-12-15 11:40:00,33.59,33.62,33.59,33.62,212577.0,33.59,33.62,33.59,33.62,212577.0
2021-12-15 11:50:00,33.62,33.64,33.61,33.63,405661.0,33.62,33.64,33.61,33.63,405661.0
2021-12-15 12:00:00,33.62,33.63,33.59,33.61,278989.0,33.62,33.63,33.59,33.61,278989.0
2021-12-15 12:10:00,33.61,33.62,33.6,33.61,237291.0,33.61,33.62,33.6,33.61,237291.0
2021-12-15 12:20:00,33.61,33.62,33.59,33.61,231133.0,33.61,33.62,33.59,33.61,231133.0
2021-12-15 12:30:00,33.6,33.62,33.6,33.61,358030.0,33.6,33.62,33.6,33.61,358030.0
2021-12-15 12:40:00,33.61,33.62,33.59,33.6,368224.0,33.61,33.62,33.59,33.6,368224.0
2021-12-15 12:50:00,33.6,33.61,33.58,33.58,210593.0,33.6,33.61,33.58,33.58,210593.0
2021-12-15 13:00:00,33.59,33.6,33.58,33.59,239269.0,33.59,33.6,33.58,33.59,239269.0
2021-12-15 13:10:00,33.59,33.59,33.56,33.57,130697.0,33.59,33.59,33.56,33.57,130697.0
2021-12-15 13:20:00,33.57,33.59,33.55,33.55,446569.0,33.57,33.59,33.55,33.55,446569.0
2021-12-15 13:30:00,33.55,33.56,33.53,33.53,223310.0,33.55,33.56,33.53,33.53,223310.0
2021-12-15 13:40:00,33.54,33.54,33.48,33.52,952130.0,33.54,33.54,33.48,33.52,952130.0
2021-12-15 13:50:00,33.52,33.54,33.5,33.53,441204.0,33.52,33.54,33.5,33.53,441204.0
2021-12-15 14:00:00,33.52,33.55,33.34,33.52,3675307.0,33.52,33.55,33.34,33.52,3675307.0
2021-12-15 14:10:00,33.51,33.61,33.49,33.55,726852.0,33.51,33.61,33.49,33.55,726852.0
2021-12-15 14:20:00,33.55,33.56,33.5,33.54,732311.0,33.55,33.56,33.5,33.54,732311.0
2021-12-15 14:30:00,33.53,33.59,33.45,33.59,732975.0,33.53,33.59,33.45,33.59,732975.0
2021-12-15 14:40:00,33.6,33.63,33.55,33.6,1087045.0,33.6,33.63,33.55,33.6,1087045.0
2021-12-15 14:50:00,33.61,33.68,33.57,33.65,1333805.0,33.61,33.68,33.57,33.65,1333805.0
2021-12-15 15:00:00,33.66,33.76,33.64,33.76,2364804.0,33.66,33.76,33.64,33.76,2364804.0
2021-12-15 15:10:00,33.76,33.82,33.74,33.8,1489157.0,33.76,33.82,33.74,33.8,1489157.0
2021-12-15 15:20:00,33.79,33.84,33.79,33.84,734775.0,33.79,33.84,33.79,33.84,734775.0
2021-12-15 15:30:00,33.84,33.88,33.81,33.84,787959.0,33.84,33.88,33.81,33.84,787959.0
2021-12-15 15:40:00,33.83,33.84,33.78,33.81,378683.0,33.83,33.84,33.78,33.81,378683.0
2021-12-15 15:50:00,33.82,33.85,33.8,33.82,583364.0,33.82,33.85,33.8,33.82,583364.0
2021-12-16 09:30:00,33.99,34.06,33.99,34.04,372184.0,33.99,34.06,33.99,34.04,372184.0
2021-12-16 09:40:00,34.04,34.11,34.04,34.08,535410.0,34.04,34.11,34.04,34.08,535410.0
2021-12-16 09:50:00,34.09,34.15,34.08,34.12,2014442.0,34.09,34.15,34.08,34.12,2014442.0
2021-12-16 10:00:00,34.12,34.19,34.11,34.16,2878727.0,34.12,34.19,34.11,34.16,2878727.0
2021-12-16 10:10:00,34.16,34.21,34.15,34.19,459868.0,34.16,34.21,34.15,34.19,459868.0
2021-12-16 10:20:00,34.19,34.19,34.15,34.18,467463.0,34.19,34.19,34.15,34.18,467463.0
2021-12-16 10:30:00,34.17,34.19,34.15,34.15,395880.0,34.17,34.19,34.15,34.15,395880.0
2021-12-16 10:40:00,34.16,34.21,34.15,34.2,369347.0,34.16,34.21,34.15,34.2,369347.0
2021-12-16 10:50:00,34.2,34.2,34.17,34.19,235187.0,34.2,34.2,34.17,34.19,235187.0
2021-12-16 11:00:00,34.19,34.2,34.16,34.18,597481.0,34.19,34.2,34.16,34.18,597481.0
2021-12-16 11:10:00,34.18,34.19,34.15,34.16,260091.0,34.18,34.19,34.15,34.16,260091.0
2021-12-16 11:20:00,34.16,34.2,34.15,34.19,385811.0,34.16,34.2,34.15,34.19,385811.0
2021-12-16 11:30:00,34.2,34.21,34.19,34.21,173123.0,34.2,34.21,34.19,34.21,173123.0
2021-12-16 11:40:00,34.2,34.22,34.2,34.21,205625.0,34.2,34.22,34.2,34.21,205625.0
2021-12-16 11:50:00,34.22,34.22,34.2,34.21,256587.0,34.22,34.22,34.2,34.21,256587.0
2021-12-16 12:00:00,34.22,34.23,34.18,34.2,509576.0,34.22,34.23,34.18,34.2,509576.0
2021-12-16 12:10:00,34.2,34.2,34.18,34.19,255004.0,34.2,34.2,34.18,34.19,255004.0
2021-12-16 12:20:00,34.19,34.2,34.18,34.19,201434.0,34.19,34.2,34.18,34.19,201434.0
2021-12-16 12:30:00,34.19,34.2,34.17,34.18,485533.0,34.19,34.2,34.17,34.18,485533.0
2021-12-16 12:40:00,34.18,34.19,34.17,34.18,84303.0,34.18,34.19,34.17,34.18,84303.0
2021-12-16 12:50:00,34.19,34.2,34.18,34.19,320301.0,34.19,34.2,34.18,34.19,320301.0
2021-12-16 13:00:00,34.19,34.2,34.17,34.2,167642.0,34.19,34.2,34.17,34.2,167642.0
2021-12-16 13:10:00,34.2,34.21,34.19,34.2,182155.0,34.2,34.21,34.19,34.2,182155.0
2021-12-16 13:20:00,34.2,34.21,34.18,34.18,137119.0,34.2,34.21,34.18,34.18,137119.0
2021-12-16 13:30:00,34.18,34.18,34.15,34.15,267398.0,34.18,34.18,34.15,34.15,267398.0
2021-12-16 13:40:00,34.16,34.16,34.14,34.15,146206.0,34.16,34.16,34.14,34.15,146206.0
2021-12-16 13:50:00,34.15,34.17,34.15,34.16,58782.0,34.15,34.17,34.15,34.16,58782.0
2021-12-16 14:00:00,34.16,34.17,34.16,34.17,21430.0,34.16,34.17,34.16,34.17,21430.0
2021-12-16 14:10:00,34.17,34.17,34.14,34.15,88683.0,34.17,34.17,34.14,34.15,88683.0
2021-12-16 14:20:00,34.15,34.16,34.14,34.16,139194.0,34.15,34.16,34.14,34.16,139194.0
2021-12-16 14:30:00,34.16,34.17,34.15,34.17,107126.0,34.16,34.17,34.15,34.17,107126.0
2021-12-16 14:40:00,34.16,34.18,34.16,34.16,256745.0,34.16,34.18,34.16,34.16,256745.0
2021-12-16 14:50:00,34.17,34.19,34.16,34.18,247402.0,34.17,34.19,34.16,34.18,247402.0
2021-12-16 15:00:00,34.18,34.21,34.18,34.2,331111.0,34.18,34.21,34.18,34.2,331111.0
2021-12-16 15:10:00,34.2,34.2,34.19,34.2,48088.0,34.2,34.2,34.19,34.2,48088.0
2021-12-16 15:20:00,34.19,34.2,34.18,34.18,215867.0,34.19,34.2,34.18,34.18,215867.0
2021-12-16 15:30:00,34.19,34.21,34.18,34.19,345799.0,34.19,34.21,34.18,34.19,345799.0
2021-12-16 15:40:00,34.19,34.21,34.18,34.2,303101.0,34.19,34.21,34.18,34.2,303101.0
2021-12-16 15:50:00,34.2,34.23,34.19,34.22,559406.0,34.2,34.23,34.19,34.22,559406.0
2021-12-17 09:30:00,34.36,34.41,34.32,34.38,563110.0,34.36,34.41,34.32,34.38,563110.0
2021-12-17 09:40:00,34.38,34.4,34.34,34.34,623196.0,34.38,34.4,34.34,34.34,623196.0
2021-12-17 09:50:00,34.34,34.39,34.34,34.38,139192.0,34.34,34.39,34.34,34.38,139192.0
2021-12-17 10:00:00,34.37,34.4,34.35,34.39,314565.0,34.37,34.4,34.35,34.39,314565.0
2021-12-17 10:10:00,34.39,34.42,34.38,34.42,361902.0,34.39,34.42,34.38,34.42,361902.0
2021-12-17 10:20:00,34.42,34.43,34.37,34.39,133189.0,34.42,34.43,34.37,34.39,133189.0
2021-12-17 10:30:00,34.4,34.41,34.37,34.39,133137.0,34.4,34.41,34.37,34.39,133137.0
2021-12-17 10:40:00,34.39,34.39,34.36,34.37,239225.0,34.39,34.39,34.36,34.37,239225.0
2021-12-17 10:50:00,34.37,34.37,34.31,34.33,241869.0,34.37,34.37,34.31,34.33,241869.0
2021-12-17 11:00:00,34.33,34.35,34.3,34.3,391351.0,34.33,34.35,34.3,34.3,391351.0
2021-12-17 11:10:00,34.29,34.32,34.28,34.31,507160.0,34.29,34.32,34.28,34.31,507160.0
2021-12-17 11:20:00,34.3,34.33,34.29,34.31,276321.0,34.3,34.33,34.29,34.31,276321.0
2021-12-17 11:30:00,34.31,34.33,34.31,34.32,466364.0,34.31,34.33,34.31,34.32,466364.0
2021-12-17 11:40:00,34.31,34.36,34.31,34.35,305373.0,34.31,34.36,34.31,34.35,305373.0
2021-12-17 11:50:00,34.34,34.37,34.33,34.35,216034.0,34.34,34.37,34.33,34.35,216034.0
2021-12-17 12:00:00,34.35,34.35,34.32,34.33,275442.0,34.35,34.35,34.32,34.33,275442.0
2021-12-17 12:10:00,34.32,34.33,34.31,34.32,285284.0,34.32,34.33,34.31,34.32,285284.0
2021-12-17 12:20:00,34.32,34.33,34.32,34.32,76157.0,34.32,34.33,34.32,34.32,76157.0
2021-12-17 12:30:00,34.33,34.33,34.3,34.32,301900.0,34.33,34.33,34.3,34.32,301900.0
2021-12-17 12:40:00,34.33,34.34,34.32,34.34,101165.0,34.33,34.34,34.32,34.34,101165.0
2021-12-17 12:50:00,34.34,34.35,34.33,34.33,84596.0,34.34,34.35,34.33,34.33,84596.0
2021-12-17 13:00:00,34.33,34.33,34.31,34.32,35299.0,34.33,34.33,34.31,34.32,35299.0
2021-12-17 13:10:00,34.32,34.33,34.3,34.3,91114.0,34.32,34.33,34.3,34.3,91114.0
2021-12-17 13:20:00,34.3,34.32,34.29,34.32,69612.0,34.3,34.32,34.29,34.32,69612.0
2021-12-17 13:30:00,34.32,34.32,34.25,34.27,530867.0,34.32,34.32,34.25,34.27,530867.0
2021-12-17 13:40:00,34.27,34.29,34.23,34.24,594212.0,34.27,34.29,34.23,34.24,594212.0
2021-12-17 13:50:00,34.24,34.29,34.24,34.28,411731.0,34.24,34.29,34.24,34.28,411731.0
2021-12-17 14:00:00,34.27,34.29,34.27,34.28,245465.0,34.27,34.29,34.27,34.28,245465.0
2021-12-17 14:10:00,34.27,34.28,34.24,34.27,439946.0,34.27,34.28,34.24,34.27,439946.0
2021-12-17 14:20:00,34.28,34.29,34.27,34.28,126674.0,34.28,34.29,34.27,34.28,126674.0
2021-12-17 14:30:00,34.28,34.3,34.28,34.3,424822.0,34.28,34.3,34.28,34.3,424822.0
2021-12-17 14:40:00,34.29,34.3,34.28,34.3,223380.0,34.29,34.3,34.28,34.3,223380.0
2021-12-17 14:50:00,34.3,34.3,34.27,34.27,373075.0,34.3,34.3,34.27,34.27,373075.0
2021-12-17 15:00:00,34.27,34.28,34.21,34.22,537789.0,34.27,34.28,34.21,34.22,537789.0
2021-12-17 15:10:00,34.22,34.25,34.21,34.23,804543.0,34.22,34.25,34.21,34.23,804543.0
2021-12-17 15:20:00,34.23,34.23,34.21,34.22,113785.0,34.23,34.23,34.21,34.22,113785.0
2021-12-17 15:30:00,34.22,34.23,34.2,34.2,377605.0,34.22,34.23,34.2,34.2,377605.0
2021-12-17 15:40:00,34.2,34.21,34.17,34.18,253999.0,34.2,34.21,34.17,34.18,253999.0
2021-12-17 15:50:00,34.18,34.2,34.15,34.16,849625.0,34.18,34.2,34.15,34.16,849625.0
2021-12-20 09:30:00,34.17,34.2,34.15,34.16,456038.0,34.17,34.2,34.15,34.16,456038.0
2021-12-20 09:40:00,34.16,34.17,34.13,34.16,644567.0,34.16,34.17,34.13,34.16,644567.0
2021-12-20 09:50:00,34.16,34.16,34.07,34.09,876337.0,34.16,34.16,34.07,34.09,876337.0
2021-12-20 10:00:00,34.09,34.2,34.09,34.17,656845.0,34.09,34.2,34.09,34.17,656845.0
2021-12-20 10:10:00,34.17,34.18,34.15,34.17,283582.0,34.17,34.18,34.15,34.17,283582.0
2021-12-20 10:20:00,34.16,34.17,34.12,34.13,616718.0,34.16,34.17,34.12,34.13,616718.0
2021-12-20 10:30:00,34.13,34.15,34.12,34.13,376533.0,34.13,34.15,34.12,34.13,376533.0
2021-12-20 10:40:00,34.13,34.17,34.13,34.16,234790.0,34.13,34.17,34.13,34.16,234790.0
2021-12-20 10:50:00,34.16,34.16,34.1,34.12,252116.0,34.16,34.16,34.1,34.12,252116.0
2021-12-20 11:00:00,34.12,34.16,34.11,34.15,542774.0,34.12,34.16,34.11,34.15,542774.0
2021-12-20 11:10:00,34.14,34.17,34.13,34.16,221316.0,34.14,34.17,34.13,34.16,221316.0
2021-12-20 11:20:00,34.16,34.16,34.13,34.13,59904.0,34.16,34.16,34.13,34.13,59904.0
2021-12-20 11:30:00,34.13,34.13,34.1,34.13,133541.0,34.13,34.13,34.1,34.13,133541.0
2021-12-20 11:40:00,34.13,34.15,34.11,34.15,128879.0,34.13,34.15,34.11,34.15,128879.0
2021-12-20 11:50:00,34.15,34.16,34.14,34.15,378879.0,34.15,34.16,34.14,34.15,378879.0
2021-12-20 12:00:00,34.16,34.16,34.13,34.13,106438.0,34.16,34.16,34.13,34.13,106438.0
2021-12-20 12:10:00,34.13,34.14,34.11,34.12,232773.0,34.13,34.14,34.11,34.12,232773.0
2021-12-20 12:20:00,34.13,34.13,34.11,34.11,16381.0,34.13,34.13,34.11,34.11,16381.0
2021-12-20 12:30:00,34.12,34.14,34.11,34.13,56325.0,34.12,34.14,34.11,34.13,56325.0
2021-12-20 12:40:00,34.13,34.14,34.12,34.13,139971.0,34.13,34.14,34.12,34.13,139971.0
2021-12-20 12:50:00,34.13,34.15,34.12,34.14,341396.0,34.13,34.15,34.12,34.14,341396.0
2021-12-20 13:00:00,34.14,34.15,34.13,34.15,123617.0,34.14,34.15,34.13,34.15,123617.0
2021-12-20 13:10:00,34.14,34.15,34.13,34.13,100610.0,34.14,34.15,34.13,34.13,100610.0
2021-12-20 13:20:00,34.14,34.15,34.12,34.12,249492.0,34.14,34.15,34.12,34.12,249492.0
2021-12-20 13:30:00,34.13,34.13,34.11,34.11,262910.0,34.13,34.13,34.11,34.11,262910.0
2021-12-20 13:40:00,34.11,34.12,34.1,34.12,106666.0,34.11,34.12,34.1,34.12,106666.0
2021-12-20 13:50:00,34.12,34.14,34.1,34.11,413977.0,34.12,34.14,34.1,34.11,413977.0
2021-12-20 14:00:00,34.1,34.11,34.09,34.09,326321.0,34.1,34.11,34.09,34.09,326321.0
2021-12-20 14:10:00,34.09,34.1,34.08,34.09,607811.0,34.09,34.1,34.08,34.09,607811.0
2021-12-20 14:20:00,34.09,34.1,34.08,34.09,327094.0,34.09,34.1,34.08,34.09,327094.0
2021-12-20 14:30:00,34.09,34.1,34.08,34.08,35484.0,34.09,34.1,34.08,34.08,35484.0
2021-12-20 14:40:00,34.09,34.09,34.07,34.08,255359.0,34.09,34.09,34.07,34.08,255359.0
2021-12-20 14:50:00,34.08,34.09,34.05,34.05,357786.0,34.08,34.09,34.05,34.05,357786.0
2021-12-20 15:00:00,34.05,34.06,34.02,34.03,785720.0,34.05,34.06,34.02,34.03,785720.0
2021-12-20 15:10:00,34.03,34.06,34.03,34.06,583535.0,34.03,34.06,34.03,34.06,583535.0
2021-12-20 15:20:00,34.05,34.06,34.04,34.05,447864.0,34.05,34.06,34.04,34.05,447864.0
2021-12-20 15:30:00,34.06,34.08,34.05,34.06,323693.0,34.06,34.08,34.05,34.06,323693.0
2021-12-20 15:40:00,34.06,34.07,34.04,34.04,325597.0,34.06,34.07,34.04,34.04,325597.0
2021-12-20 15:50:00,34.04,34.05,34.01,34.01,453537.0,34.04,34.05,34.01,34.01,453537.0
2021-12-21 09:30:00,34.15,34.16,34.12,34.14,269490.0,34.15,34.16,34.12,34.14,269490.0
2021-12-21 09:40:00,34.14,34.15,34.1,34.13,569353.0,34.14,34.15,34.1,34.13,569353.0
2021-12-21 09:50:00,34.13,34.15,34.08,34.09,523473.0,34.13,34.15,34.08,34.09,523473.0
2021-12-21 10:00:00,34.08,34.12,34.05,34.05,1037033.0,34.08,34.12,34.05,34.05,1037033.0
2021-12-21 10:10:00,34.06,34.09,34.05,34.07,618833.0,34.06,34.09,34.05,34.07,618833.0
2021-12-21 10:20:00,34.07,34.09,34.05,34.07,521398.0,34.07,34.09,34.05,34.07,521398.0
2021-12-21 10:30:00,34.07,34.08,34.0,34.02,647266.0,34.07,34.08,34.0,34.02,647266.0
2021-12-21 10:40:00,34.01,34.03,33.95,33.95,1005169.0,34.01,34.03,33.95,33.95,1005169.0
2021-12-21 10:50:00,33.95,34.0,33.95,33.97,707827.0,33.95,34.0,33.95,33.97,707827.0
2021-12-21 11:00:00,33.97,33.99,33.97,33.98,387798.0,33.97,33.99,33.97,33.98,387798.0
2021-12-21 11:10:00,33.98,34.0,33.97,34.0,303891.0,33.98,34.0,33.97,34.0,303891.0
2021-12-21 11:20:00,34.0,34.01,33.96,33.96,448380.0,34.0,34.01,33.96,33.96,448380.0
2021-12-21 11:30:00,33.97,33.98,33.95,33.97,252740.0,33.97,33.98,33.95,33.97,252740.0
2021-12-21 11:40:00,33.98,33.99,33.97,33.98,246345.0,33.98,33.99,33.97,33.98,246345.0
2021-12-21 11:50:00,33.98,34.02,33.98,34.02,368852.0,33.98,34.02,33.98,34.02,368852.0
2021-12-21 12:00:00,34.02,34.02,33.98,33.99,236791.0,34.02,34.02,33.98,33.99,236791.0
2021-12-21 12:10:00,33.99,34.01,33.99,34.0,76235.0,33.99,34.01,33.99,34.0,76235.0
2021-12-21 12:20:00,33.99,34.0,33.98,33.98,332235.0,33.99,34.0,33.98,33.98,332235.0
2021-12-21 12:30:00,33.99,34.0,33.98,34.0,300520.0,33.99,34.0,33.98,34.0,300520.0
2021-12-21 12:40:00,34.0,34.0,33.97,33.99,129706.0,34.0,34.0,33.97,33.99,129706.0
2021-12-21 12:50:00,33.99,34.0,33.98,33.99,161073.0,33.99,34.0,33.98,33.99,161073.0
2021-12-21 13:00:00,34.0,34.03,33.98,33.99,816995.0,34.0,34.03,33.98,33.99,816995.0
2021-12-21 13:10:00,34.0,34.0,33.98,33.99,51950.0,34.0,34.0,33.98,33.99,51950.0
2021-12-21 13:20:00,33.99,34.02,33.99,34.02,107736.0,33.99,34.02,33.99,34.02,107736.0
2021-12-21 13:30:00,34.02,34.02,34.0,34.01,113792.0,34.02,34.02,34.0,34.01,113792.0
2021-12-21 13:40:00,34.01,34.02,34.0,34.01,108845.0,34.01,34.02,34.0,34.01,108845.0
2021-12-21 13:50:00,34.02,34.02,34.0,34.01,94232.0,34.02,34.02,34.0,34.01,94232.0
2021-12-21 14:00:00,34.02,34.02,34.0,34.01,91537.0,34.02,34.02,34.0,34.01,91537.0
2021-12-21 14:10:00,34.01,34.02,33.99,34.0,155474.0,34.01,34.02,33.99,34.0,155474.0
2021-12-21 14:20:00,34.0,34.01,33.99,34.0,79240.0,34.0,34.01,33.99,34.0,79240.0
2021-12-21 14:30:00,34.01,34.02,34.0,34.01,346175.0,34.01,34.02,34.0,34.01,346175.0
2021-12-21 14:40:00,34.02,34.03,34.01,34.02,120979.0,34.02,34.03,34.01,34.02,120979.0
2021-12-21 14:50:00,34.02,34.03,34.0,34.01,137450.0,34.02,34.03,34.0,34.01,137450.0
2021-12-21 15:00:00,34.02,34.04,34.01,34.03,195210.0,34.02,34.04,34.01,34.03,195210.0
2021-12-21 15:10:00,34.03,34.04,34.03,34.04,15987.0,34.03,34.04,34.03,34.04,15987.0
2021-12-21 15:20:00,34.04,34.04,34.02,34.02,41487.0,34.04,34.04,34.02,34.02,41487.0
2021-12-21 15:30:00,34.02,34.03,34.02,34.02,103040.0,34.02,34.03,34.02,34.02,103040.0
2021-12-21 15:40:00,34.02,34.03,34.0,34.02,281399.0,34.02,34.03,34.0,34.02,281399.0
2021-12-21 15:50:00,34.02,34.02,34.0,34.0,179446.0,34.02,34.02,34.0,34.0,179446.0
2021-12-22 09:30:00,34.11,34.13,34.08,34.1,425117.0,34.11,34.13,34.08,34.1,425117.0
2021-12-22 09:40:00,34.09,34.1,34.06,34.07,583514.0,34.09,34.1,34.06,34.07,583514.0
2021-12-22 09:50:00,34.08,34.08,34.02,34.05,301200.0,34.08,34.08,34.02,34.05,301200.0
2021-12-22 10:00:00,34.06,34.11,34.06,34.09,207964.0,34.06,34.11,34.06,34.09,207964.0
2021-12-22 10:10:00,34.1,34.11,34.08,34.09,305029.0,34.1,34.11,34.08,34.09,305029.0
2021-12-22 10:20:00,34.09,34.12,34.07,34.1,338630.0,34.09,34.12,34.07,34.1,338630.0
2021-12-22 10:30:00,34.1,34.11,34.09,34.11,199371.0,34.1,34.11,34.09,34.11,199371.0
2021-12-22 10:40:00,34.11,34.14,34.1,34.13,295229.0,34.11,34.14,34.1,34.13,295229.0
2021-12-22 10:50:00,34.13,34.16,34.13,34.16,172336.0,34.13,34.16,34.13,34.16,172336.0
2021-12-22 11:00:00,34.16,34.24,34.16,34.23,586219.0,34.16,34.24,34.16,34.23,586219.0
2021-12-22 11:10:00,34.24,34.24,34.21,34.22,188428.0,34.24,34.24,34.21,34.22,188428.0
2021-12-22 11:20:00,34.22,34.23,34.19,34.23,364451.0,34.22,34.23,34.19,34.23,364451.0
2021-12-22 11:30:00,34.23,34.23,34.18,34.19,420459.0,34.23,34.23,34.18,34.19,420459.0
2021-12-22 11:40:00,34.19,34.2,34.17,34.19,253045.0,34.19,34.2,34.17,34.19,253045.0
2021-12-22 11:50:00,34.19,34.21,34.17,34.2,629977.0,34.19,34.21,34.17,34.2,629977.0
2021-12-22 12:00:00,34.21,34.21,34.19,34.2,335834.0,34.21,34.21,34.19,34.2,335834.0
2021-12-22 12:10:00,34.2,34.21,34.19,34.2,216794.0,34.2,34.21,34.19,34.2,216794.0
2021-12-22 12:20:00,34.2,34.21,34.19,34.21,352522.0,34.2,34.21,34.19,34.21,352522.0
2021-12-22 12:30:00,34.2,34.22,34.2,34.21,315175.0,34.2,34.22,34.2,34.21,315175.0
2021-12-22 12:40:00,34.22,34.23,34.21,34.23,54195.0,34.22,34.23,34.21,34.23,54195.0
2021-12-22 12:50:00,34.23,34.24,34.22,34.23,183614.0,34.23,34.24,34.22,34.23,183614.0
2021-12-22 13:00:00,34.23,34.25,34.22,34.23,576113.0,34.23,34.25,34.22,34.23,576113.0
2021-12-22 13:10:00,34.23,34.24,34.22,34.23,366283.0,34.23,34.24,34.22,34.23,366283.0
2021-12-22 13:20:00,34.23,34.28,34.22,34.27,484012.0,34.23,34.28,34.22,34.27,484012.0
2021-12-22 13:30:00,34.26,34.29,34.26,34.27,174839.0,34.26,34.29,34.26,34.27,174839.0
2021-12-22 13:40:00,34.26,34.27,34.25,34.26,77695.0,34.26,34.27,34.25,34.26,77695.0
2021-12-22 13:50:00,34.26,34.28,34.26,34.28,155854.0,34.26,34.28,34.26,34.28,155854.0
2021-12-22 14:00:00,34.27,34.29,34.27,34.28,73123.0,34.27,34.29,34.27,34.28,73123.0
2021-12-22 14:10:00,34.29,34.29,34.28,34.28,76943.0,34.29,34.29,34.28,34.28,76943.0
2021-12-22 14:20:00,34.28,34.29,34.27,34.28,54790.0,34.28,34.29,34.27,34.28,54790.0
2021-12-22 14:30:00,34.27,34.28,34.27,34.27,32827.0,34.27,34.28,34.27,34.27,32827.0
2021-12-22 14:40:00,34.27,34.29,34.27,34.29,538178.0,34.27,34.29,34.27,34.29,538178.0
2021-12-22 14:50:00,34.29,34.31,34.28,34.31,331296.0,34.29,34.31,34.28,34.31,331296.0
2021-12-22 15:00:00,34.3,34.32,34.3,34.31,283999.0,34.3,34.32,34.3,34.31,283999.0
2021-12-22 15:10:00,34.32,34.32,34.31,34.31,28330.0,34.32,34.32,34.31,34.31,28330.0
2021-12-22 15:20:00,34.32,34.32,34.3,34.3,38421.0,34.32,34.32,34.3,34.3,38421.0
2021-12-22 15:30:00,34.31,34.32,34.3,34.3,167095.0,34.31,34.32,34.3,34.3,167095.0
2021-12-22 15:40:00,34.31,34.32,34.3,34.32,64827.0,34.31,34.32,34.3,34.32,64827.0
2021-12-22 15:50:00,34.32,34.33,34.31,34.32,588762.0,34.32,34.33,34.31,34.32,588762.0
2021-12-23 09:30:00,34.34,34.36,34.24,34.24,1374188.0,34.34,34.36,34.24,34.24,1374188.0
2021-12-23 09:40:00,34.23,34.29,34.21,34.27,910075.0,34.23,34.29,34.21,34.27,910075.0
2021-12-23 09:50:00,34.26,34.3,34.26,34.29,401556.0,34.26,34.3,34.26,34.29,401556.0
2021-12-23 10:00:00,34.29,34.36,34.29,34.36,1095990.0,34.29,34.36,34.29,34.36,1095990.0
2021-12-23 10:10:00,34.35,34.37,34.34,34.35,327010.0,34.35,34.37,34.34,34.35,327010.0
2021-12-23 10:20:00,34.35,34.36,34.32,34.34,171051.0,34.35,34.36,34.32,34.34,171051.0
2021-12-23 10:30:00,34.34,34.35,34.31,34.32,319183.0,34.34,34.35,34.31,34.32,319183.0
2021-12-23 10:40:00,34.32,34.35,34.31,34.34,515752.0,34.32,34.35,34.31,34.34,515752.0
2021-12-23 10:50:00,34.34,34.36,34.33,34.36,392904.0,34.34,34.36,34.33,34.36,392904.0
2021-12-23 11:00:00,34.35,34.4,34.34,34.39,444018.0,34.35,34.4,34.34,34.39,444018.0
2021-12-23 11:10:00,34.38,34.4,34.38,34.4,210081.0,34.38,34.4,34.38,34.4,210081.0
2021-12-23 11:20:00,34.4,34.4,34.37,34.38,49858.0,34.4,34.4,34.37,34.38,49858.0
2021-12-23 11:30:00,34.38,34.38,34.35,34.36,70592.0,34.38,34.38,34.35,34.36,70592.0
2021-12-23 11:40:00,34.36,34.38,34.36,34.38,125155.0,34.36,34.38,34.36,34.38,125155.0
2021-12-23 11:50:00,34.37,34.37,34.35,34.37,170141.0,34.37,34.37,34.35,34.37,170141.0
2021-12-23 12:00:00,34.37,34.39,34.37,34.38,18179.0,34.37,34.39,34.37,34.38,18179.0
2021-12-23 12:10:00,34.39,34.39,34.37,34.39,95464.0,34.39,34.39,34.37,34.39,95464.0
2021-12-23 12:20:00,34.39,34.41,34.37,34.38,315642.0,34.39,34.41,34.37,34.38,315642.0
2021-12-23 12:30:00,34.38,34.39,34.37,34.39,80978.0,34.38,34.39,34.37,34.39,80978.0
2021-12-23 12:40:00,34.39,34.39,34.38,34.38,210798.0,34.39,34.39,34.38,34.38,210798.0
2021-12-23 12:50:00,34.39,34.41,34.37,34.4,861988.0,34.39,34.41,34.37,34.4,861988.0
2021-12-23 13:00:00,34.39,34.41,34.39,34.41,298469.0,34.39,34.41,34.39,34.41,298469.0
2021-12-23 13:10:00,34.41,34.42,34.39,34.41,136382.0,34.41,34.42,34.39,34.41,136382.0
2021-12-23 13:20:00,34.41,34.44,34.4,34.44,510721.0,34.41,34.44,34.4,34.44,510721.0
2021-12-23 13:30:00,34.44,34.44,34.42,34.43,44624.0,34.44,34.44,34.42,34.43,44624.0
2021-12-23 13:40:00,34.43,34.43,34.41,34.41,90394.0,34.43,34.43,34.41,34.41,90394.0
2021-12-23 13:50:00,34.42,34.42,34.4,34.41,439533.0,34.42,34.42,34.4,34.41,439533.0
2021-12-23 14:00:00,34.4,34.41,34.39,34.4,117955.0,34.4,34.41,34.39,34.4,117955.0
2021-12-23 14:10:00,34.4,34.41,34.39,34.41,104505.0,34.4,34.41,34.39,34.41,104505.0
2021-12-23 14:20:00,34.41,34.41,34.39,34.4,136240.0,34.41,34.41,34.39,34.4,136240.0
2021-12-23 14:30:00,34.39,34.4,34.38,34.4,642550.0,34.39,34.4,34.38,34.4,642550.0
2021-12-23 14:40:00,34.4,34.41,34.39,34.41,180491.0,34.4,34.41,34.39,34.41,180491.0
2021-12-23 14:50:00,34.4,34.42,34.4,34.41,95458.0,34.4,34.42,34.4,34.41,95458.0
2021-12-23 15:00:00,34.41,34.42,34.4,34.41,515539.0,34.41,34.42,34.4,34.41,515539.0
2021-12-23 15:10:00,34.41,34.42,34.4,34.41,158732.0,34.41,34.42,34.4,34.41,158732.0
2021-12-23 15:20:00,34.41,34.41,34.4,34.4,100071.0,34.41,34.41,34.4,34.4,100071.0
2021-12-23 15:30:00,34.4,34.4,34.38,34.39,348504.0,34.4,34.4,34.38,34.39,348504.0
2021-12-23 15:40:00,34.39,34.41,34.38,34.4,150552.0,34.39,34.41,34.38,34.4,150552.0
2021-12-23 15:50:00,34.41,34.42,34.39,34.4,432551.0,34.41,34.42,34.39,34.4,432551.0
2021-12-27 09:30:00,34.39,34.41,34.37,34.41,215065.0,34.39,34.41,34.37,34.41,215065.0
2021-12-27 09:40:00,34.41,34.44,34.4,34.4,213754.0,34.41,34.44,34.4,34.4,213754.0
2021-12-27 09:50:00,34.4,34.42,34.39,34.4,552147.0,34.4,34.42,34.39,34.4,552147.0
2021-12-27 10:00:00,34.4,34.45,34.4,34.44,321258.0,34.4,34.45,34.4,34.44,321258.0
2021-12-27 10:10:00,34.44,34.47,34.43,34.46,614725.0,34.44,34.47,34.43,34.46,614725.0
2021-12-27 10:20:00,34.46,34.49,34.45,34.47,705033.0,34.46,34.49,34.45,34.47,705033.0
2021-12-27 10:30:00,34.47,34.49,34.45,34.48,367605.0,34.47,34.49,34.45,34.48,367605.0
2021-12-27 10:40:00,34.48,34.5,34.47,34.49,200242.0,34.48,34.5,34.47,34.49,200242.0
2021-12-27 10:50:00,34.49,34.5,34.47,34.48,388055.0,34.49,34.5,34.47,34.48,388055.0
2021-12-27 11:00:00,34.48,34.49,34.45,34.47,251137.0,34.48,34.49,34.45,34.47,251137.0
2021-12-27 11:10:00,34.48,34.49,34.46,34.47,318392.0,34.48,34.49,34.46,34.47,318392.0
2021-12-27 11:20:00,34.46,34.48,34.46,34.47,122490.0,34.46,34.48,34.46,34.47,122490.0
2021-12-27 11:30:00,34.46,34.47,34.45,34.45,128980.0,34.46,34.47,34.45,34.45,128980.0
2021-12-27 11:40:00,34.46,34.47,34.45,34.47,104420.0,34.46,34.47,34.45,34.47,104420.0
2021-12-27 11:50:00,34.47,34.47,34.44,34.45,21975.0,34.47,34.47,34.44,34.45,21975.0
2021-12-27 12:00:00,34.45,34.46,34.41,34.42,147018.0,34.45,34.46,34.41,34.42,147018.0
2021-12-27 12:10:00,34.42,34.42,34.4,34.4,268199.0,34.42,34.42,34.4,34.4,268199.0
2021-12-27 12:20:00,34.41,34.43,34.41,34.43,100534.0,34.41,34.43,34.41,34.43,100534.0
2021-12-27 12:30:00,34.43,34.43,34.41,34.42,59148.0,34.43,34.43,34.41,34.42,59148.0
2021-12-27 12:40:00,34.41,34.42,34.39,34.39,83407.0,34.41,34.42,34.39,34.39,83407.0
2021-12-27 12:50:00,34.4,34.4,34.38,34.39,78047.0,34.4,34.4,34.38,34.39,78047.0
2021-12-27 13:00:00,34.39,34.4,34.37,34.39,320290.0,34.39,34.4,34.37,34.39,320290.0
2021-12-27 13:10:00,34.38,34.39,34.36,34.39,324784.0,34.38,34.39,34.36,34.39,324784.0
2021-12-27 13:20:00,34.39,34.4,34.38,34.39,527807.0,34.39,34.4,34.38,34.39,527807.0
2021-12-27 13:30:00,34.4,34.4,34.37,34.37,839453.0,34.4,34.4,34.37,34.37,839453.0
2021-12-27 13:40:00,34.38,34.39,34.37,34.39,188906.0,34.38,34.39,34.37,34.39,188906.0
2021-12-27 13:50:00,34.39,34.4,34.37,34.38,2810971.0,34.39,34.4,34.37,34.38,2810971.0
2021-12-27 14:00:00,34.37,34.39,34.36,34.37,732458.0,34.37,34.39,34.36,34.37,732458.0
2021-12-27 14:10:00,34.38,34.38,34.36,34.37,237169.0,34.38,34.38,34.36,34.37,237169.0
2021-12-27 14:20:00,34.37,34.39,34.36,34.38,238937.0,34.37,34.39,34.36,34.38,238937.0
2021-12-27 14:30:00,34.39,34.4,34.38,34.4,341984.0,34.39,34.4,34.38,34.4,341984.0
2021-12-27 14:40:00,34.4,34.41,34.39,34.4,184350.0,34.4,34.41,34.39,34.4,184350.0
2021-12-27 14:50:00,34.4,34.41,34.39,34.41,222646.0,34.4,34.41,34.39,34.41,222646.0
2021-12-27 15:00:00,34.4,34.42,34.4,34.41,143705.0,34.4,34.42,34.4,34.41,143705.0
2021-12-27 15:10:00,34.41,34.42,34.4,34.41,423026.0,34.41,34.42,34.4,34.41,423026.0
2021-12-27 15:20:00,34.41,34.42,34.41,34.42,68718.0,34.41,34.42,34.41,34.42,68718.0
2021-12-27 15:30:00,34.41,34.44,34.41,34.44,105652.0,34.41,34.44,34.41,34.44,105652.0
2021-12-27 15:40:00,34.44,34.47,34.43,34.47,151186.0,34.44,34.47,34.43,34.47,151186.0
2021-12-27 15:50:00,34.47,34.48,34.46,34.47,321280.0,34.47,34.48,34.46,34.47,321280.0
2021-12-28 09:30:00,34.48,34.53,34.46,34.52,468286.0,34.48,34.53,34.46,34.52,468286.0
2021-12-28 09:40:00,34.51,34.54,34.5,34.5,319215.0,34.51,34.54,34.5,34.5,319215.0
2021-12-28 09:50:00,34.5,34.51,34.47,34.51,207385.0,34.5,34.51,34.47,34.51,207385.0
2021-12-28 10:00:00,34.5,34.53,34.5,34.51,346012.0,34.5,34.53,34.5,34.51,346012.0
2021-12-28 10:10:00,34.51,34.52,34.48,34.5,501339.0,34.51,34.52,34.48,34.5,501339.0
2021-12-28 10:20:00,34.51,34.53,34.5,34.52,236350.0,34.51,34.53,34.5,34.52,236350.0
2021-12-28 10:30:00,34.53,34.53,34.47,34.48,210670.0,34.53,34.53,34.47,34.48,210670.0
2021-12-28 10:40:00,34.48,34.49,34.46,34.47,138084.0,34.48,34.49,34.46,34.47,138084.0
2021-12-28 10:50:00,34.47,34.48,34.44,34.45,487845.0,34.47,34.48,34.44,34.45,487845.0
2021-12-28 11:00:00,34.45,34.46,34.42,34.44,286793.0,34.45,34.46,34.42,34.44,286793.0
2021-12-28 11:10:00,34.43,34.43,34.41,34.41,204527.0,34.43,34.43,34.41,34.41,204527.0
2021-12-28 11:20:00,34.42,34.47,34.42,34.47,198321.0,34.42,34.47,34.42,34.47,198321.0
2021-12-28 11:30:00,34.46,34.46,34.41,34.42,241284.0,34.46,34.46,34.41,34.42,241284.0
2021-12-28 11:40:00,34.41,34.43,34.41,34.42,105273.0,34.41,34.43,34.41,34.42,105273.0
2021-12-28 11:50:00,34.43,34.45,34.42,34.44,381697.0,34.43,34.45,34.42,34.44,381697.0
2021-12-28 12:00:00,34.44,34.45,34.43,34.44,91602.0,34.44,34.45,34.43,34.44,91602.0
2021-12-28 12:10:00,34.45,34.46,34.44,34.46,100161.0,34.45,34.46,34.44,34.46,100161.0
2021-12-28 12:20:00,34.46,34.46,34.44,34.45,54561.0,34.46,34.46,34.44,34.45,54561.0
2021-12-28 12:30:00,34.45,34.47,34.45,34.46,186661.0,34.45,34.47,34.45,34.46,186661.0
2021-12-28 12:40:00,34.47,34.47,34.45,34.46,29105.0,34.47,34.47,34.45,34.46,29105.0
2021-12-28 12:50:00,34.45,34.46,34.42,34.43,1674605.0,34.45,34.46,34.42,34.43,1674605.0
2021-12-28 13:00:00,34.43,34.44,34.42,34.44,222380.0,34.43,34.44,34.42,34.44,222380.0
2021-12-28 13:10:00,34.44,34.45,34.43,34.44,182879.0,34.44,34.45,34.43,34.44,182879.0
2021-12-28 13:20:00,34.44,34.44,34.42,34.43,187039.0,34.44,34.44,34.42,34.43,187039.0
2021-12-28 13:30:00,34.43,34.45,34.39,34.42,741513.0,34.43,34.45,34.39,34.42,741513.0
2021-12-28 13:40:00,34.41,34.42,34.36,34.36,317470.0,34.41,34.42,34.36,34.36,317470.0
2021-12-28 13:50:00,34.36,34.36,34.33,34.34,135089.0,34.36,34.36,34.33,34.34,135089.0
2021-12-28 14:00:00,34.35,34.36,34.34,34.35,148138.0,34.35,34.36,34.34,34.35,148138.0
2021-12-28 14:10:00,34.36,34.38,34.34,34.38,210600.0,34.36,34.38,34.34,34.38,210600.0
2021-12-28 14:20:00,34.37,34.39,34.36,34.37,224809.0,34.37,34.39,34.36,34.37,224809.0
2021-12-28 14:30:00,34.37,34.38,34.36,34.38,291238.0,34.37,34.38,34.36,34.38,291238.0
2021-12-28 14:40:00,34.38,34.38,34.36,34.37,50020.0,34.38,34.38,34.36,34.37,50020.0
2021-12-28 14:50:00,34.37,34.37,34.35,34.37,61623.0,34.37,34.37,34.35,34.37,61623.0
2021-12-28 15:00:00,34.37,34.37,34.35,34.37,190672.0,34.37,34.37,34.35,34.37,190672.0
2021-12-28 15:10:00,34.37,34.37,34.35,34.36,132539.0,34.37,34.37,34.35,34.36,132539.0
2021-12-28 15:20:00,34.36,34.37,34.35,34.36,108289.0,34.36,34.37,34.35,34.36,108289.0
2021-12-28 15:30:00,34.36,34.38,34.35,34.37,298346.0,34.36,34.38,34.35,34.37,298346.0
2021-12-28 15:40:00,34.36,34.37,34.34,34.35,147931.0,34.36,34.37,34.34,34.35,147931.0
2021-12-28 15:50:00,34.35,34.36,34.33,34.35,235957.0,34.35,34.36,34.33,34.35,235957.0
2021-12-29 09:30:00,34.06,34.16,34.06,34.14,366642.0,34.06,34.16,34.06,34.14,366642.0
2021-12-29 09:40:00,34.14,34.16,34.1,34.16,160373.0,34.14,34.16,34.1,34.16,160373.0
2021-12-29 09:50:00,34.16,34.19,34.14,34.17,275501.0,34.16,34.19,34.14,34.17,275501.0
2021-12-29 10:00:00,34.16,34.27,34.13,34.26,1088693.0,34.16,34.27,34.13,34.26,1088693.0
2021-12-29 10:10:00,34.26,34.28,34.23,34.25,301580.0,34.26,34.28,34.23,34.25,301580.0
2021-12-29 10:20:00,34.26,34.28,34.24,34.24,151510.0,34.26,34.28,34.24,34.24,151510.0
2021-12-29 10:30:00,34.24,34.25,34.22,34.23,528778.0,34.24,34.25,34.22,34.23,528778.0
2021-12-29 10:40:00,34.23,34.28,34.23,34.28,673049.0,34.23,34.28,34.23,34.28,673049.0
2021-12-29 10:50:00,34.27,34.28,34.23,34.24,288201.0,34.27,34.28,34.23,34.24,288201.0
2021-12-29 11:00:00,34.23,34.33,34.23,34.3,481822.0,34.23,34.33,34.23,34.3,481822.0
2021-12-29 11:10:00,34.3,34.31,34.29,34.3,203098.0,34.3,34.31,34.29,34.3,203098.0
2021-12-29 11:20:00,34.3,34.33,34.3,34.31,193318.0,34.3,34.33,34.3,34.31,193318.0
2021-12-29 11:30:00,34.32,34.32,34.28,34.28,251223.0,34.32,34.32,34.28,34.28,251223.0
2021-12-29 11:40:00,34.28,34.29,34.26,34.26,245554.0,34.28,34.29,34.26,34.26,245554.0
2021-12-29 11:50:00,34.26,34.3,34.26,34.29,170694.0,34.26,34.3,34.26,34.29,170694.0
2021-12-29 12:00:00,34.3,34.31,34.27,34.3,263960.0,34.3,34.31,34.27,34.3,263960.0
2021-12-29 12:10:00,34.31,34.32,34.3,34.31,129690.0,34.31,34.32,34.3,34.31,129690.0
2021-12-29 12:20:00,34.3,34.32,34.3,34.32,82458.0,34.3,34.32,34.3,34.32,82458.0
2021-12-29 12:30:00,34.32,34.33,34.31,34.32,170535.0,34.32,34.33,34.31,34.32,170535.0
2021-12-29 12:40:00,34.32,34.32,34.3,34.3,24788.0,34.32,34.32,34.3,34.3,24788.0
2021-12-29 12:50:00,34.3,34.32,34.3,34.31,207160.0,34.3,34.32,34.3,34.31,207160.0
2021-12-29 13:00:00,34.31,34.33,34.28,34.31,532617.0,34.31,34.33,34.28,34.31,532617.0
2021-12-29 13:10:00,34.32,34.33,34.31,34.32,148309.0,34.32,34.33,34.31,34.32,148309.0
2021-12-29 13:20:00,34.32,34.34,34.31,34.34,389785.0,34.32,34.34,34.31,34.34,389785.0
2021-12-29 13:30:00,34.34,34.34,34.32,34.33,245244.0,34.34,34.34,34.32,34.33,245244.0
2021-12-29 13:40:00,34.33,34.33,34.3,34.32,268532.0,34.33,34.33,34.3,34.32,268532.0
2021-12-29 13:50:00,34.33,34.34,34.32,34.33,510562.0,34.33,34.34,34.32,34.33,510562.0
2021-12-29 14:00:00,34.33,34.34,34.32,34.33,64019.0,34.33,34.34,34.32,34.33,64019.0
2021-12-29 14:10:00,34.33,34.34,34.32,34.33,107094.0,34.33,34.34,34.32,34.33,107094.0
2021-12-29 14:20:00,34.33,34.33,34.31,34.33,89467.0,34.33,34.33,34.31,34.33,89467.0
2021-12-29 14:30:00,34.33,34.33,34.32,34.32,27650.0,34.33,34.33,34.32,34.32,27650.0
2021-12-29 14:40:00,34.33,34.34,34.32,34.33,87997.0,34.33,34.34,34.32,34.33,87997.0
2021-12-29 14:50:00,34.33,34.34,34.32,34.33,124372.0,34.33,34.34,34.32,34.33,124372.0
2021-12-29 15:00:00,34.34,34.34,34.32,34.33,141152.0,34.34,34.34,34.32,34.33,141152.0
2021-12-29 15:10:00,34.33,34.33,34.32,34.33,72530.0,34.33,34.33,34.32,34.33,72530.0
2021-12-29 15:20:00,34.33,34.33,34.31,34.31,116314.0,34.33,34.33,34.31,34.31,116314.0
2021-12-29 15:30:00,34.32,34.33,34.31,34.32,247999.0,34.32,34.33,34.31,34.32,247999.0
2021-12-29 15:40:00,34.32,34.33,34.31,34.32,242145.0,34.32,34.33,34.31,34.32,242145.0
2021-12-29 15:50:00,34.33,34.33,34.32,34.33,224973.0,34.33,34.33,34.32,34.33,224973.0
2021-12-30 09:30:00,34.28,34.4,34.28,34.39,390580.0,34.28,34.4,34.28,34.39,390580.0
2021-12-30 09:40:00,34.39,34.4,34.35,34.37,476109.0,34.39,34.4,34.35,34.37,476109.0
2021-12-30 09:50:00,34.36,34.37,34.32,34.35,184596.0,34.36,34.37,34.32,34.35,184596.0
2021-12-30 10:00:00,34.36,34.39,34.34,34.37,408342.0,34.36,34.39,34.34,34.37,408342.0
2021-12-30 10:10:00,34.37,34.37,34.33,34.34,323652.0,34.37,34.37,34.33,34.34,323652.0
2021-12-30 10:20:00,34.33,34.38,34.33,34.37,340906.0,34.33,34.38,34.33,34.37,340906.0
2021-12-30 10:30:00,34.37,34.38,34.36,34.38,54121.0,34.37,34.38,34.36,34.38,54121.0
2021-12-30 10:40:00,34.37,34.38,34.35,34.36,317508.0,34.37,34.38,34.35,34.36,317508.0
2021-12-30 10:50:00,34.36,34.39,34.35,34.37,450836.0,34.36,34.39,34.35,34.37,450836.0
2021-12-30 11:00:00,34.37,34.4,34.36,34.4,165997.0,34.37,34.4,34.36,34.4,165997.0
2021-12-30 11:10:00,34.4,34.47,34.39,34.45,270526.0,34.4,34.47,34.39,34.45,270526.0
2021-12-30 11:20:00,34.44,34.48,34.44,34.47,2909317.0,34.44,34.48,34.44,34.47,2909317.0
2021-12-30 11:30:00,34.47,34.49,34.46,34.49,185099.0,34.47,34.49,34.46,34.49,185099.0
2021-12-30 11:40:00,34.49,34.5,34.47,34.49,196766.0,34.49,34.5,34.47,34.49,196766.0
2021-12-30 11:50:00,34.5,34.51,34.47,34.5,250918.0,34.5,34.51,34.47,34.5,250918.0
2021-12-30 12:00:00,34.5,34.51,34.48,34.49,157340.0,34.5,34.51,34.48,34.49,157340.0
2021-12-30 12:10:00,34.48,34.5,34.48,34.49,88665.0,34.48,34.5,34.48,34.49,88665.0
2021-12-30 12:20:00,34.49,34.5,34.48,34.49,251410.0,34.49,34.5,34.48,34.49,251410.0
2021-12-30 12:30:00,34.5,34.5,34.48,34.49,106225.0,34.5,34.5,34.48,34.49,106225.0
2021-12-30 12:40:00,34.48,34.5,34.48,34.49,176987.0,34.48,34.5,34.48,34.49,176987.0
2021-12-30 12:50:00,34.48,34.5,34.47,34.5,311704.0,34.48,34.5,34.47,34.5,311704.0
2021-12-30 13:00:00,34.5,34.51,34.49,34.51,157327.0,34.5,34.51,34.49,34.51,157327.0
2021-12-30 13:10:00,34.51,34.52,34.49,34.49,242611.0,34.51,34.52,34.49,34.49,242611.0
2021-12-30 13:20:00,34.5,34.51,34.48,34.48,316203.0,34.5,34.51,34.48,34.48,316203.0
2021-12-30 13:30:00,34.48,34.51,34.48,34.5,210493.0,34.48,34.51,34.48,34.5,210493.0
2021-12-30 13:40:00,34.51,34.51,34.49,34.49,162444.0,34.51,34.51,34.49,34.49,162444.0
2021-12-30 13:50:00,34.5,34.51,34.49,34.5,79302.0,34.5,34.51,34.49,34.5,79302.0
2021-12-30 14:00:00,34.49,34.51,34.49,34.5,143835.0,34.49,34.51,34.49,34.5,143835.0
2021-12-30 14:10:00,34.49,34.51,34.49,34.51,31209.0,34.49,34.51,34.49,34.51,31209.0
2021-12-30 14:20:00,34.51,34.51,34.5,34.51,42928.0,34.51,34.51,34.5,34.51,42928.0
2021-12-30 14:30:00,34.51,34.52,34.5,34.52,86927.0,34.51,34.52,34.5,34.52,86927.0
2021-12-30 14:40:00,34.51,34.53,34.51,34.52,211624.0,34.51,34.53,34.51,34.52,211624.0
2021-12-30 14:50:00,34.52,34.53,34.51,34.53,198699.0,34.52,34.53,34.51,34.53,198699.0
2021-12-30 15:00:00,34.52,34.55,34.52,34.55,69850.0,34.52,34.55,34.52,34.55,69850.0
2021-12-30 15:10:00,34.54,34.55,34.54,34.55,35144.0,34.54,34.55,34.54,34.55,35144.0
2021-12-30 15:20:00,34.54,34.55,34.53,34.55,246686.0,34.54,34.55,34.53,34.55,246686.0
2021-12-30 15:30:00,34.55,34.56,34.54,34.56,35847.0,34.55,34.56,34.54,34.56,35847.0
2021-12-30 15:40:00,34.56,34.56,34.55,34.56,97442.0,34.56,34.56,34.55,34.56,97442.0
2021-12-30 15:50:00,34.56,34.57,34.55,34.57,286599.0,34.56,34.57,34.55,34.57,286599.0
2021-12-31 09:30:00,34.72,34.73,34.67,34.71,220458.0,34.72,34.73,34.67,34.71,220458.0
2021-12-31 09:40:00,34.7,34.76,34.7,34.73,652647.0,34.7,34.76,34.7,34.73,652647.0
2021-12-31 09:50:00,34.72,34.73,34.66,34.66,264201.0,34.72,34.73,34.66,34.66,264201.0
2021-12-31 10:00:00,34.66,34.67,34.63,34.65,549263.0,34.66,34.67,34.63,34.65,549263.0
2021-12-31 10:10:00,34.66,34.67,34.65,34.66,239200.0,34.66,34.67,34.65,34.66,239200.0
2021-12-31 10:20:00,34.67,34.67,34.63,34.66,143372.0,34.67,34.67,34.63,34.66,143372.0
2021-12-31 10:30:00,34.66,34.69,34.62,34.69,2756332.0,34.66,34.69,34.62,34.69,2756332.0
2021-12-31 10:40:00,34.69,34.7,34.65,34.66,193012.0,34.69,34.7,34.65,34.66,193012.0
2021-12-31 10:50:00,34.65,34.67,34.64,34.65,509769.0,34.65,34.67,34.64,34.65,509769.0
2021-12-31 11:00:00,34.65,34.68,34.65,34.67,216359.0,34.65,34.68,34.65,34.67,216359.0
2021-12-31 11:10:00,34.67,34.68,34.64,34.66,463240.0,34.67,34.68,34.64,34.66,463240.0
2021-12-31 11:20:00,34.65,34.68,34.65,34.68,186412.0,34.65,34.68,34.65,34.68,186412.0
2021-12-31 11:30:00,34.68,34.72,34.67,34.7,458733.0,34.68,34.72,34.67,34.7,458733.0
2021-12-31 11:40:00,34.7,34.73,34.7,34.71,111204.0,34.7,34.73,34.7,34.71,111204.0
2021-12-31 11:50:00,34.72,34.73,34.7,34.72,155494.0,34.72,34.73,34.7,34.72,155494.0
2021-12-31 12:00:00,34.72,34.73,34.71,34.72,267822.0,34.72,34.73,34.71,34.72,267822.0
2021-12-31 12:10:00,34.72,34.75,34.71,34.73,176714.0,34.72,34.75,34.71,34.73,176714.0
2021-12-31 12:20:00,34.73,34.76,34.73,34.75,194796.0,34.73,34.76,34.73,34.75,194796.0
2021-12-31 12:30:00,34.75,34.75,34.73,34.74,243774.0,34.75,34.75,34.73,34.74,243774.0
2021-12-31 12:40:00,34.74,34.76,34.73,34.75,124953.0,34.74,34.76,34.73,34.75,124953.0
2021-12-31 12:50:00,34.75,34.76,34.74,34.74,248691.0,34.75,34.76,34.74,34.74,248691.0
2021-12-31 13:00:00,34.74,34.75,34.71,34.71,553541.0,34.74,34.75,34.71,34.71,553541.0
2021-12-31 13:10:00,34.71,34.74,34.71,34.72,281575.0,34.71,34.74,34.71,34.72,281575.0
2021-12-31 13:20:00,34.72,34.78,34.72,34.76,570191.0,34.72,34.78,34.72,34.76,570191.0
2021-12-31 13:30:00,34.75,34.77,34.74,34.76,307222.0,34.75,34.77,34.74,34.76,307222.0
2021-12-31 13:40:00,34.76,34.78,34.75,34.77,224855.0,34.76,34.78,34.75,34.77,224855.0
2021-12-31 13:50:00,34.78,34.79,34.77,34.78,141881.0,34.78,34.79,34.77,34.78,141881.0
2021-12-31 14:00:00,34.78,34.79,34.76,34.76,209271.0,34.78,34.79,34.76,34.76,209271.0
2021-12-31 14:10:00,34.77,34.78,34.76,34.76,186258.0,34.77,34.78,34.76,34.76,186258.0
2021-12-31 14:20:00,34.76,34.78,34.76,34.77,260242.0,34.76,34.78,34.76,34.77,260242.0
2021-12-31 14:30:00,34.77,34.79,34.76,34.79,377255.0,34.77,34.79,34.76,34.79,377255.0
2021-12-31 14:40:00,34.78,34.79,34.76,34.76,451985.0,34.78,34.79,34.76,34.76,451985.0
2021-12-31 14:50:00,34.76,34.78,34.76,34.76,235780.0,34.76,34.78,34.76,34.76,235780.0
2021-12-31 15:00:00,34.77,34.77,34.75,34.77,98574.0,34.77,34.77,34.75,34.77,98574.0
2021-12-31 15:10:00,34.76,34.77,34.76,34.77,65416.0,34.76,34.77,34.76,34.77,65416.0
2021-12-31 15:20:00,34.77,34.79,34.76,34.78,359175.0,34.77,34.79,34.76,34.78,359175.0
2021-12-31 15:30:00,34.79,34.8,34.78,34.8,104560.0,34.79,34.8,34.78,34.8,104560.0
2021-12-31 15:40:00,34.8,34.81,34.79,34.8,188553.0,34.8,34.81,34.79,34.8,188553.0
2021-12-31 15:50:00,34.8,34.82,34.79,34.8,451029.0,34.8,34.82,34.79,34.8,451029.0
2022-01-03 09:30:00,34.38,34.41,34.32,34.41,1835045.0,34.38,34.41,34.32,34.41,1835045.0
2022-01-03 09:40:00,34.41,34.41,34.35,34.4,423799.0,34.41,34.41,34.35,34.4,423799.0
2022-01-03 09:50:00,34.4,34.4,34.29,34.3,746720.0,34.4,34.4,34.29,34.3,746720.0
2022-01-03 10:00:00,34.3,34.34,34.25,34.25,507750.0,34.3,34.34,34.25,34.25,507750.0
2022-01-03 10:10:00,34.25,34.29,34.23,34.29,1212030.0,34.25,34.29,34.23,34.29,1212030.0
2022-01-03 10:20:00,34.29,34.36,34.29,34.31,394264.0,34.29,34.36,34.29,34.31,394264.0
2022-01-03 10:30:00,34.3,34.33,34.26,34.29,233660.0,34.3,34.33,34.26,34.29,233660.0
2022-01-03 10:40:00,34.28,34.3,34.27,34.27,264837.0,34.28,34.3,34.27,34.27,264837.0
2022-01-03 10:50:00,34.27,34.3,34.27,34.27,395469.0,34.27,34.3,34.27,34.27,395469.0
2022-01-03 11:00:00,34.27,34.28,34.21,34.22,228856.0,34.27,34.28,34.21,34.22,228856.0
2022-01-03 11:10:00,34.22,34.26,34.2,34.25,177329.0,34.22,34.26,34.2,34.25,177329.0
2022-01-03 11:20:00,34.25,34.25,34.21,34.24,193344.0,34.25,34.25,34.21,34.24,193344.0
2022-01-03 11:30:00,34.24,34.24,34.22,34.23,480257.0,34.24,34.24,34.22,34.23,480257.0
2022-01-03 11:40:00,34.24,34.25,34.21,34.23,246831.0,34.24,34.25,34.21,34.23,246831.0
2022-01-03 11:50:00,34.23,34.26,34.22,34.25,289902.0,34.23,34.26,34.22,34.25,289902.0
2022-01-03 12:00:00,34.24,34.26,34.22,34.23,198190.0,34.24,34.26,34.22,34.23,198190.0
2022-01-03 12:10:00,34.23,34.24,34.22,34.23,294669.0,34.23,34.24,34.22,34.23,294669.0
2022-01-03 12:20:00,34.22,34.24,34.21,34.23,229057.0,34.22,34.24,34.21,34.23,229057.0
2022-01-03 12:30:00,34.22,34.24,34.21,34.23,184196.0,34.22,34.24,34.21,34.23,184196.0
2022-01-03 12:40:00,34.23,34.24,34.21,34.23,178662.0,34.23,34.24,34.21,34.23,178662.0
2022-01-03 12:50:00,34.22,34.24,34.22,34.23,62339.0,34.22,34.24,34.22,34.23,62339.0
2022-01-03 13:00:00,34.23,34.25,34.22,34.23,103729.0,34.23,34.25,34.22,34.23,103729.0
2022-01-03 13:10:00,34.23,34.24,34.22,34.23,209587.0,34.23,34.24,34.22,34.23,209587.0
2022-01-03 13:20:00,34.23,34.24,34.22,34.24,189181.0,34.23,34.24,34.22,34.24,189181.0
2022-01-03 13:30:00,34.25,34.27,34.23,34.27,332025.0,34.25,34.27,34.23,34.27,332025.0
2022-01-03 13:40:00,34.26,34.28,34.26,34.28,137181.0,34.26,34.28,34.26,34.28,137181.0
2022-01-03 13:50:00,34.27,34.28,34.26,34.27,204828.0,34.27,34.28,34.26,34.27,204828.0
2022-01-03 14:00:00,34.27,34.29,34.25,34.27,436366.0,34.27,34.29,34.25,34.27,436366.0
2022-01-03 14:10:00,34.27,34.29,34.26,34.26,267173.0,34.27,34.29,34.26,34.26,267173.0
2022-01-03 14:20:00,34.27,34.28,34.26,34.28,105988.0,34.27,34.28,34.26,34.28,105988.0
2022-01-03 14:30:00,34.28,34.29,34.27,34.29,99258.0,34.28,34.29,34.27,34.29,99258.0
2022-01-03 14:40:00,34.28,34.29,34.28,34.29,64357.0,34.28,34.29,34.28,34.29,64357.0
2022-01-03 14:50:00,34.29,34.29,34.27,34.27,230213.0,34.29,34.29,34.27,34.27,230213.0
2022-01-03 15:00:00,34.27,34.28,34.26,34.27,258625.0,34.27,34.28,34.26,34.27,258625.0
2022-01-03 15:10:00,34.27,34.28,34.26,34.27,185036.0,34.27,34.28,34.26,34.27,185036.0
2022-01-03 15:20:00,34.27,34.28,34.27,34.27,282505.0,34.27,34.28,34.27,34.27,282505.0
2022-01-03 15:30:00,34.27,34.31,34.27,34.3,243251.0,34.27,34.31,34.27,34.3,243251.0
2022-01-03 15:40:00,34.3,34.32,34.3,34.32,127021.0,34.3,34.32,34.3,34.32,127021.0
2022-01-03 15:50:00,34.32,34.33,34.27,34.27,737290.0,34.32,34.33,34.27,34.27,737290.0
2022-01-04 09:30:00,34.38,34.41,34.36,34.39,570719.0,34.38,34.41,34.36,34.39,570719.0
2022-01-04 09:40:00,34.39,34.41,34.35,34.4,259455.0,34.39,34.41,34.35,34.4,259455.0
2022-01-04 09:50:00,34.39,34.44,34.38,34.44,717250.0,34.39,34.44,34.38,34.44,717250.0
2022-01-04 10:00:00,34.44,34.47,34.37,34.37,374964.0,34.44,34.47,34.37,34.37,374964.0
2022-01-04 10:10:00,34.39,34.46,34.38,34.45,228635.0,34.39,34.46,34.38,34.45,228635.0
2022-01-04 10:20:00,34.45,34.53,34.44,34.52,654864.0,34.45,34.53,34.44,34.52,654864.0
2022-01-04 10:30:00,34.51,34.53,34.47,34.52,372575.0,34.51,34.53,34.47,34.52,372575.0
2022-01-04 10:40:00,34.52,34.55,34.51,34.52,663218.0,34.52,34.55,34.51,34.52,663218.0
2022-01-04 10:50:00,34.53,34.53,34.51,34.51,632235.0,34.53,34.53,34.51,34.51,632235.0
2022-01-04 11:00:00,34.51,34.53,34.48,34.49,427167.0,34.51,34.53,34.48,34.49,427167.0
2022-01-04 11:10:00,34.49,34.52,34.48,34.52,368528.0,34.49,34.52,34.48,34.52,368528.0
2022-01-04 11:20:00,34.52,34.53,34.48,34.5,146662.0,34.52,34.53,34.48,34.5,146662.0
2022-01-04 11:30:00,34.5,34.5,34.46,34.48,126014.0,34.5,34.5,34.46,34.48,126014.0
2022-01-04 11:40:00,34.48,34.48,34.45,34.48,268780.0,34.48,34.48,34.45,34.48,268780.0
2022-01-04 11:50:00,34.47,34.49,34.46,34.48,378459.0,34.47,34.49,34.46,34.48,378459.0
2022-01-04 12:00:00,34.47,34.48,34.46,34.48,248294.0,34.47,34.48,34.46,34.48,248294.0
2022-01-04 12:10:00,34.48,34.51,34.47,34.51,211414.0,34.48,34.51,34.47,34.51,211414.0
2022-01-04 12:20:00,34.51,34.53,34.5,34.5,343677.0,34.51,34.53,34.5,34.5,343677.0
2022-01-04 12:30:00,34.51,34.52,34.5,34.52,216368.0,34.51,34.52,34.5,34.52,216368.0
2022-01-04 12:40:00,34.52,34.52,34.5,34.51,89131.0,34.52,34.52,34.5,34.51,89131.0
2022-01-04 12:50:00,34.5,34.51,34.49,34.49,198153.0,34.5,34.51,34.49,34.49,198153.0
2022-01-04 13:00:00,34.5,34.52,34.49,34.52,192790.0,34.5,34.52,34.49,34.52,192790.0
2022-01-04 13:10:00,34.52,34.53,34.51,34.52,196703.0,34.52,34.53,34.51,34.52,196703.0
2022-01-04 13:20:00,34.52,34.52,34.5,34.51,230773.0,34.52,34.52,34.5,34.51,230773.0
2022-01-04 13:30:00,34.51,34.52,34.5,34.51,18720.0,34.51,34.52,34.5,34.51,18720.0
2022-01-04 13:40:00,34.52,34.53,34.5,34.52,471237.0,34.52,34.53,34.5,34.52,471237.0
2022-01-04 13:50:00,34.52,34.53,34.51,34.53,325637.0,34.52,34.53,34.51,34.53,325637.0
2022-01-04 14:00:00,34.53,34.53,34.52,34.52,155416.0,34.53,34.53,34.52,34.52,155416.0
2022-01-04 14:10:00,34.52,34.53,34.52,34.52,53666.0,34.52,34.53,34.52,34.52,53666.0
2022-01-04 14:20:00,34.52,34.53,34.51,34.52,130633.0,34.52,34.53,34.51,34.52,130633.0
2022-01-04 14:30:00,34.52,34.53,34.51,34.52,169417.0,34.52,34.53,34.51,34.52,169417.0
2022-01-04 14:40:00,34.52,34.53,34.5,34.5,209377.0,34.52,34.53,34.5,34.5,209377.0
2022-01-04 14:50:00,34.5,34.52,34.5,34.52,164573.0,34.5,34.52,34.5,34.52,164573.0
2022-01-04 15:00:00,34.52,34.52,34.5,34.5,227193.0,34.52,34.52,34.5,34.5,227193.0
2022-01-04 15:10:00,34.51,34.52,34.5,34.51,91332.0,34.51,34.52,34.5,34.51,91332.0
2022-01-04 15:20:00,34.51,34.52,34.5,34.5,235034.0,34.51,34.52,34.5,34.5,235034.0
2022-01-04 15:30:00,34.5,34.51,34.5,34.5,44580.0,34.5,34.51,34.5,34.5,44580.0
2022-01-04 15:40:00,34.5,34.51,34.49,34.51,103017.0,34.5,34.51,34.49,34.51,103017.0
2022-01-04 15:50:00,34.51,34.53,34.51,34.52,216987.0,34.51,34.53,34.51,34.52,216987.0
2022-01-05 09:30:00,34.74,34.75,34.71,34.74,283915.0,34.74,34.75,34.71,34.74,283915.0
2022-01-05 09:40:00,34.75,34.79,34.75,34.79,172159.0,34.75,34.79,34.75,34.79,172159.0
2022-01-05 09:50:00,34.78,34.8,34.73,34.73,368025.0,34.78,34.8,34.73,34.73,368025.0
2022-01-05 10:00:00,34.73,34.74,34.68,34.71,357130.0,34.73,34.74,34.68,34.71,357130.0
2022-01-05 10:10:00,34.7,34.73,34.69,34.69,392960.0,34.7,34.73,34.69,34.69,392960.0
2022-01-05 10:20:00,34.7,34.7,34.66,34.66,206446.0,34.7,34.7,34.66,34.66,206446.0
2022-01-05 10:30:00,34.67,34.68,34.62,34.66,234845.0,34.67,34.68,34.62,34.66,234845.0
2022-01-05 10:40:00,34.66,34.69,34.65,34.68,121906.0,34.66,34.69,34.65,34.68,121906.0
2022-01-05 10:50:00,34.69,34.7,34.66,34.68,104569.0,34.69,34.7,34.66,34.68,104569.0
2022-01-05 11:00:00,34.68,34.72,34.67,34.72,275778.0,34.68,34.72,34.67,34.72,275778.0
2022-01-05 11:10:00,34.71,34.72,34.68,34.69,156066.0,34.71,34.72,34.68,34.69,156066.0
2022-01-05 11:20:00,34.69,34.7,34.67,34.68,302848.0,34.69,34.7,34.67,34.68,302848.0
2022-01-05 11:30:00,34.68,34.7,34.66,34.7,265454.0,34.68,34.7,34.66,34.7,265454.0
2022-01-05 11:40:00,34.7,34.7,34.68,34.68,199598.0,34.7,34.7,34.68,34.68,199598.0
2022-01-05 11:50:00,34.68,34.71,34.67,34.7,325687.0,34.68,34.71,34.67,34.7,325687.0
2022-01-05 12:00:00,34.69,34.7,34.68,34.7,263180.0,34.69,34.7,34.68,34.7,263180.0
2022-01-05 12:10:00,34.7,34.72,34.69,34.72,78971.0,34.7,34.72,34.69,34.72,78971.0
2022-01-05 12:20:00,34.72,34.73,34.7,34.7,160752.0,34.72,34.73,34.7,34.7,160752.0
2022-01-05 12:30:00,34.7,34.72,34.7,34.7,73493.0,34.7,34.72,34.7,34.7,73493.0
2022-01-05 12:40:00,34.7,34.71,34.68,34.69,192842.0,34.7,34.71,34.68,34.69,192842.0
2022-01-05 12:50:00,34.69,34.69,34.66,34.66,272910.0,34.69,34.69,34.66,34.66,272910.0
2022-01-05 13:00:00,34.67,34.69,34.66,34.68,131724.0,34.67,34.69,34.66,34.68,131724.0
2022-01-05 13:10:00,34.69,34.7,34.68,34.7,160538.0,34.69,34.7,34.68,34.7,160538.0
2022-01-05 13:20:00,34.7,34.71,34.69,34.71,290681.0,34.7,34.71,34.69,34.71,290681.0
2022-01-05 13:30:00,34.7,34.71,34.69,34.7,69778.0,34.7,34.71,34.69,34.7,69778.0
2022-01-05 13:40:00,34.7,34.71,34.7,34.7,21221.0,34.7,34.71,34.7,34.7,21221.0
2022-01-05 13:50:00,34.71,34.71,34.69,34.69,15944.0,34.71,34.71,34.69,34.69,15944.0
2022-01-05 14:00:00,34.7,34.7,34.55,34.55,377993.0,34.7,34.7,34.55,34.55,377993.0
2022-01-05 14:10:00,34.55,34.57,34.51,34.54,595520.0,34.55,34.57,34.51,34.54,595520.0
2022-01-05 14:20:00,34.54,34.62,34.53,34.61,357882.0,34.54,34.62,34.53,34.61,357882.0
2022-01-05 14:30:00,34.61,34.62,34.48,34.49,582016.0,34.61,34.62,34.48,34.49,582016.0
2022-01-05 14:40:00,34.49,34.53,34.48,34.5,209239.0,34.49,34.53,34.48,34.5,209239.0
2022-01-05 14:50:00,34.51,34.51,34.47,34.48,206108.0,34.51,34.51,34.47,34.48,206108.0
2022-01-05 15:00:00,34.48,34.51,34.46,34.47,577959.0,34.48,34.51,34.46,34.47,577959.0
2022-01-05 15:10:00,34.47,34.47,34.41,34.44,483872.0,34.47,34.47,34.41,34.44,483872.0
2022-01-05 15:20:00,34.44,34.45,34.42,34.43,322619.0,34.44,34.45,34.42,34.43,322619.0
2022-01-05 15:30:00,34.42,34.43,34.39,34.42,230558.0,34.42,34.43,34.39,34.42,230558.0
2022-01-05 15:40:00,34.43,34.45,34.42,34.44,316370.0,34.43,34.45,34.42,34.44,316370.0
2022-01-05 15:50:00,34.44,34.44,34.42,34.42,559976.0,34.44,34.44,34.42,34.42,559976.0
2022-01-06 09:30:00,34.04,34.14,34.03,34.13,966255.0,34.04,34.14,34.03,34.13,966255.0
2022-01-06 09:40:00,34.13,34.14,34.09,34.13,293871.0,34.13,34.14,34.09,34.13,293871.0
2022-01-06 09:50:00,34.13,34.15,34.06,34.08,529804.0,34.13,34.15,34.06,34.08,529804.0
2022-01-06 10:00:00,34.08,34.14,34.0,34.01,539308.0,34.08,34.14,34.0,34.01,539308.0
2022-01-06 10:10:00,34.01,34.07,34.01,34.05,203562.0,34.01,34.07,34.01,34.05,203562.0
2022-01-06 10:20:00,34.04,34.07,34.01,34.05,220408.0,34.04,34.07,34.01,34.05,220408.0
2022-01-06 10:30:00,34.05,34.07,34.01,34.04,147455.0,34.05,34.07,34.01,34.04,147455.0
2022-01-06 10:40:00,34.03,34.06,34.02,34.05,118795.0,34.03,34.06,34.02,34.05,118795.0
2022-01-06 10:50:00,34.05,34.07,34.03,34.06,321788.0,34.05,34.07,34.03,34.06,321788.0
2022-01-06 11:00:00,34.05,34.08,34.04,34.07,326770.0,34.05,34.08,34.04,34.07,326770.0
2022-01-06 11:10:00,34.08,34.1,34.05,34.06,257419.0,34.08,34.1,34.05,34.06,257419.0
2022-01-06 11:20:00,34.07,34.07,34.04,34.06,110338.0,34.07,34.07,34.04,34.06,110338.0
2022-01-06 11:30:00,34.06,34.08,34.05,34.06,308843.0,34.06,34.08,34.05,34.06,308843.0
2022-01-06 11:40:00,34.06,34.07,34.04,34.05,184198.0,34.06,34.07,34.04,34.05,184198.0
2022-01-06 11:50:00,34.05,34.06,34.03,34.04,157452.0,34.05,34.06,34.03,34.04,157452.0
2022-01-06 12:00:00,34.03,34.04,34.02,34.04,118437.0,34.03,34.04,34.02,34.04,118437.0
2022-01-06 12:10:00,34.03,34.08,34.03,34.06,137950.0,34.03,34.08,34.03,34.06,137950.0
2022-01-06 12:20:00,34.07,34.09,34.06,34.08,180766.0,34.07,34.09,34.06,34.08,180766.0
2022-01-06 12:30:00,34.08,34.12,34.06,34.07,438435.0,34.08,34.12,34.06,34.07,438435.0
2022-01-06 12:40:00,34.08,34.09,34.06,34.07,82915.0,34.08,34.09,34.06,34.07,82915.0
2022-01-06 12:50:00,34.08,34.09,34.06,34.07,120597.0,34.08,34.09,34.06,34.07,120597.0
2022-01-06 13:00:00,34.06,34.07,34.05,34.05,173896.0,34.06,34.07,34.05,34.05,173896.0
2022-01-06 13:10:00,34.05,34.07,34.05,34.06,211914.0,34.05,34.07,34.05,34.06,211914.0
2022-01-06 13:20:00,34.06,34.07,34.03,34.04,178938.0,34.06,34.07,34.03,34.04,178938.0
2022-01-06 13:30:00,34.04,34.05,34.01,34.02,262723.0,34.04,34.05,34.01,34.02,262723.0
2022-01-06 13:40:00,34.02,34.03,34.0,34.01,149465.0,34.02,34.03,34.0,34.01,149465.0
2022-01-06 13:50:00,34.02,34.02,34.0,34.0,136759.0,34.02,34.02,34.0,34.0,136759.0
2022-01-06 14:00:00,34.0,34.01,33.98,33.98,189062.0,34.0,34.01,33.98,33.98,189062.0
2022-01-06 14:10:00,33.98,34.01,33.97,34.0,254515.0,33.98,34.01,33.97,34.0,254515.0
2022-01-06 14:20:00,34.01,34.02,34.0,34.02,93716.0,34.01,34.02,34.0,34.02,93716.0
2022-01-06 14:30:00,34.02,34.04,34.02,34.02,134383.0,34.02,34.04,34.02,34.02,134383.0
2022-01-06 14:40:00,34.02,34.04,34.01,34.03,300480.0,34.02,34.04,34.01,34.03,300480.0
2022-01-06 14:50:00,34.02,34.03,34.0,34.01,214932.0,34.02,34.03,34.0,34.01,214932.0
2022-01-06 15:00:00,34.01,34.03,34.0,34.02,187519.0,34.01,34.03,34.0,34.02,187519.0
2022-01-06 15:10:00,34.02,34.04,34.02,34.03,325383.0,34.02,34.04,34.02,34.03,325383.0
2022-01-06 15:20:00,34.03,34.04,34.02,34.03,205633.0,34.03,34.04,34.02,34.03,205633.0
2022-01-06 15:30:00,34.03,34.04,34.02,34.02,184087.0,34.03,34.04,34.02,34.02,184087.0
2022-01-06 15:40:00,34.03,34.03,34.01,34.02,240297.0,34.03,34.03,34.01,34.02,240297.0
2022-01-06 15:50:00,34.02,34.03,34.0,34.01,988019.0,34.02,34.03,34.0,34.01,988019.0
2022-01-07 09:30:00,34.09,34.1,34.03,34.08,567159.0,34.09,34.1,34.03,34.08,567159.0
2022-01-07 09:40:00,34.08,34.13,34.06,34.07,86434.0,34.08,34.13,34.06,34.07,86434.0
2022-01-07 09:50:00,34.07,34.08,34.05,34.06,77913.0,34.07,34.08,34.05,34.06,77913.0
2022-01-07 10:00:00,34.05,34.1,34.05,34.07,835756.0,34.05,34.1,34.05,34.07,835756.0
2022-01-07 10:10:00,34.07,34.09,34.02,34.07,592231.0,34.07,34.09,34.02,34.07,592231.0
2022-01-07 10:20:00,34.07,34.12,34.06,34.07,225568.0,34.07,34.12,34.06,34.07,225568.0
2022-01-07 10:30:00,34.07,34.07,34.02,34.02,124876.0,34.07,34.07,34.02,34.02,124876.0
2022-01-07 10:40:00,34.02,34.03,33.97,34.0,803178.0,34.02,34.03,33.97,34.0,803178.0
2022-01-07 10:50:00,33.99,34.04,33.99,34.02,181700.0,33.99,34.04,33.99,34.02,181700.0
2022-01-07 11:00:00,34.03,34.09,34.03,34.08,173316.0,34.03,34.09,34.03,34.08,173316.0
2022-01-07 11:10:00,34.07,34.09,34.05,34.06,321720.0,34.07,34.09,34.05,34.06,321720.0
2022-01-07 11:20:00,34.06,34.06,34.03,34.05,334256.0,34.06,34.06,34.03,34.05,334256.0
2022-01-07 11:30:00,34.05,34.08,34.05,34.07,150568.0,34.05,34.08,34.05,34.07,150568.0
2022-01-07 11:40:00,34.08,34.11,34.07,34.08,81561.0,34.08,34.11,34.07,34.08,81561.0
2022-01-07 11:50:00,34.08,34.13,34.07,34.12,236619.0,34.08,34.13,34.07,34.12,236619.0
2022-01-07 12:00:00,34.12,34.14,34.1,34.1,291512.0,34.12,34.14,34.1,34.1,291512.0
2022-01-07 12:10:00,34.1,34.11,34.08,34.11,241681.0,34.1,34.11,34.08,34.11,241681.0
2022-01-07 12:20:00,34.1,34.11,34.09,34.09,99760.0,34.1,34.11,34.09,34.09,99760.0
2022-01-07 12:30:00,34.09,34.11,34.09,34.09,219193.0,34.09,34.11,34.09,34.09,219193.0
2022-01-07 12:40:00,34.09,34.15,34.09,34.14,383726.0,34.09,34.15,34.09,34.14,383726.0
2022-01-07 12:50:00,34.14,34.17,34.14,34.16,177786.0,34.14,34.17,34.14,34.16,177786.0
2022-01-07 13:00:00,34.16,34.17,34.14,34.16,179903.0,34.16,34.17,34.14,34.16,179903.0
2022-01-07 13:10:00,34.16,34.18,34.15,34.18,94500.0,34.16,34.18,34.15,34.18,94500.0
2022-01-07 13:20:00,34.18,34.2,34.17,34.18,326494.0,34.18,34.2,34.17,34.18,326494.0
2022-01-07 13:30:00,34.17,34.21,34.17,34.19,312575.0,34.17,34.21,34.17,34.19,312575.0
2022-01-07 13:40:00,34.19,34.2,34.18,34.19,75146.0,34.19,34.2,34.18,34.19,75146.0
2022-01-07 13:50:00,34.19,34.19,34.16,34.16,132528.0,34.19,34.19,34.16,34.16,132528.0
2022-01-07 14:00:00,34.16,34.17,34.13,34.15,183515.0,34.16,34.17,34.13,34.15,183515.0
2022-01-07 14:10:00,34.15,34.17,34.14,34.15,178352.0,34.15,34.17,34.14,34.15,178352.0
2022-01-07 14:20:00,34.15,34.17,34.14,34.16,453822.0,34.15,34.17,34.14,34.16,453822.0
2022-01-07 14:30:00,34.16,34.19,34.16,34.17,269419.0,34.16,34.19,34.16,34.17,269419.0
2022-01-07 14:40:00,34.18,34.18,34.16,34.17,163047.0,34.18,34.18,34.16,34.17,163047.0
2022-01-07 14:50:00,34.17,34.18,34.16,34.17,285155.0,34.17,34.18,34.16,34.17,285155.0
2022-01-07 15:00:00,34.18,34.19,34.16,34.18,331720.0,34.18,34.19,34.16,34.18,331720.0
2022-01-07 15:10:00,34.18,34.19,34.17,34.17,33463.0,34.18,34.19,34.17,34.17,33463.0
2022-01-07 15:20:00,34.17,34.18,34.14,34.15,86453.0,34.17,34.18,34.14,34.15,86453.0
2022-01-07 15:30:00,34.15,34.15,34.13,34.14,68911.0,34.15,34.15,34.13,34.14,68911.0
2022-01-07 15:40:00,34.14,34.15,34.12,34.13,215724.0,34.14,34.15,34.12,34.13,215724.0
2022-01-07 15:50:00,34.13,34.16,34.12,34.15,229765.0,34.13,34.16,34.12,34.15,229765.0
2022-01-10 09:30:00,34.07,34.13,34.07,34.12,248121.0,34.07,34.13,34.07,34.12,248121.0
2022-01-10 09:40:00,34.12,34.15,34.12,34.13,219490.0,34.12,34.15,34.12,34.13,219490.0
2022-01-10 09:50:00,34.14,34.17,34.12,34.12,186903.0,34.14,34.17,34.12,34.12,186903.0
2022-01-10 10:00:00,34.13,34.15,34.1,34.14,457468.0,34.13,34.15,34.1,34.14,457468.0
2022-01-10 10:10:00,34.14,34.16,34.11,34.12,131113.0,34.14,34.16,34.11,34.12,131113.0
2022-01-10 10:20:00,34.12,34.16,34.11,34.13,657065.0,34.12,34.16,34.11,34.13,657065.0
2022-01-10 10:30:00,34.12,34.15,34.11,34.11,362900.0,34.12,34.15,34.11,34.11,362900.0
2022-01-10 10:40:00,34.12,34.15,34.08,34.09,289208.0,34.12,34.15,34.08,34.09,289208.0
2022-01-10 10:50:00,34.09,34.11,34.07,34.1,254935.0,34.09,34.11,34.07,34.1,254935.0
2022-01-10 11:00:00,34.11,34.13,34.11,34.12,136791.0,34.11,34.13,34.11,34.12,136791.0
2022-01-10 11:10:00,34.12,34.14,34.12,34.14,140039.0,34.12,34.14,34.12,34.14,140039.0
2022-01-10 11:20:00,34.14,34.16,34.12,34.13,112015.0,34.14,34.16,34.12,34.13,112015.0
2022-01-10 11:30:00,34.13,34.14,34.12,34.13,260680.0,34.13,34.14,34.12,34.13,260680.0
2022-01-10 11:40:00,34.12,34.13,34.1,34.11,195092.0,34.12,34.13,34.1,34.11,195092.0
2022-01-10 11:50:00,34.11,34.13,34.1,34.12,238182.0,34.11,34.13,34.1,34.12,238182.0
2022-01-10 12:00:00,34.12,34.12,34.1,34.11,186964.0,34.12,34.12,34.1,34.11,186964.0
2022-01-10 12:10:00,34.12,34.14,34.11,34.14,23546.0,34.12,34.14,34.11,34.14,23546.0
2022-01-10 12:20:00,34.13,34.15,34.13,34.14,121901.0,34.13,34.15,34.13,34.14,121901.0
2022-01-10 12:30:00,34.14,34.21,34.13,34.21,158986.0,34.14,34.21,34.13,34.21,158986.0
2022-01-10 12:40:00,34.2,34.23,34.2,34.21,338481.0,34.2,34.23,34.2,34.21,338481.0
2022-01-10 12:50:00,34.21,34.24,34.2,34.22,697568.0,34.21,34.24,34.2,34.22,697568.0
2022-01-10 13:00:00,34.22,34.25,34.22,34.23,92446.0,34.22,34.25,34.22,34.23,92446.0
2022-01-10 13:10:00,34.23,34.26,34.22,34.24,355008.0,34.23,34.26,34.22,34.24,355008.0
2022-01-10 13:20:00,34.24,34.24,34.2,34.22,331087.0,34.24,34.24,34.2,34.22,331087.0
2022-01-10 13:30:00,34.23,34.24,34.22,34.23,79691.0,34.23,34.24,34.22,34.23,79691.0
2022-01-10 13:40:00,34.23,34.26,34.23,34.26,31791.0,34.23,34.26,34.23,34.26,31791.0
2022-01-10 13:50:00,34.25,34.25,34.23,34.24,319379.0,34.25,34.25,34.23,34.24,319379.0
2022-01-10 14:00:00,34.23,34.26,34.23,34.25,220559.0,34.23,34.26,34.23,34.25,220559.0
2022-01-10 14:10:00,34.25,34.26,34.24,34.24,460346.0,34.25,34.26,34.24,34.24,460346.0
2022-01-10 14:20:00,34.24,34.25,34.23,34.25,78278.0,34.24,34.25,34.23,34.25,78278.0
2022-01-10 14:30:00,34.24,34.27,34.24,34.26,266206.0,34.24,34.27,34.24,34.26,266206.0
2022-01-10 14:40:00,34.26,34.27,34.25,34.26,107708.0,34.26,34.27,34.25,34.26,107708.0
2022-01-10 14:50:00,34.26,34.27,34.24,34.25,292251.0,34.26,34.27,34.24,34.25,292251.0
2022-01-10 15:00:00,34.25,34.27,34.23,34.24,189170.0,34.25,34.27,34.23,34.24,189170.0
2022-01-10 15:10:00,34.24,34.25,34.23,34.24,211673.0,34.24,34.25,34.23,34.24,211673.0
2022-01-10 15:20:00,34.24,34.25,34.22,34.24,267290.0,34.24,34.25,34.22,34.24,267290.0
2022-01-10 15:30:00,34.23,34.26,34.23,34.25,135518.0,34.23,34.26,34.23,34.25,135518.0
2022-01-10 15:40:00,34.24,34.25,34.23,34.25,183921.0,34.24,34.25,34.23,34.25,183921.0
2022-01-10 15:50:00,34.25,34.26,34.24,34.25,88043.0,34.25,34.26,34.24,34.25,88043.0
2022-01-11 09:30:00,34.3,34.36,34.28,34.34,346795.0,34.3,34.36,34.28,34.34,346795.0
2022-01-11 09:40:00,34.34,34.36,34.29,34.32,338275.0,34.34,34.36,34.29,34.32,338275.0
2022-01-11 09:50:00,34.31,34.37,34.3,34.35,389055.0,34.31,34.37,34.3,34.35,389055.0
2022-01-11 10:00:00,34.35,34.4,34.33,34.37,225861.0,34.35,34.4,34.33,34.37,225861.0
2022-01-11 10:10:00,34.36,34.36,34.34,34.35,148849.0,34.36,34.36,34.34,34.35,148849.0
2022-01-11 10:20:00,34.35,34.41,34.34,34.39,811826.0,34.35,34.41,34.34,34.39,811826.0
2022-01-11 10:30:00,34.38,34.4,34.37,34.38,272092.0,34.38,34.4,34.37,34.38,272092.0
2022-01-11 10:40:00,34.38,34.41,34.34,34.4,345338.0,34.38,34.41,34.34,34.4,345338.0
2022-01-11 10:50:00,34.4,34.47,34.37,34.46,793025.0,34.4,34.47,34.37,34.46,793025.0
2022-01-11 11:00:00,34.46,34.47,34.42,34.47,308430.0,34.46,34.47,34.42,34.47,308430.0
2022-01-11 11:10:00,34.47,34.51,34.46,34.48,362754.0,34.47,34.51,34.46,34.48,362754.0
2022-01-11 11:20:00,34.48,34.53,34.47,34.53,279910.0,34.48,34.53,34.47,34.53,279910.0
2022-01-11 11:30:00,34.53,34.55,34.52,34.54,175290.0,34.53,34.55,34.52,34.54,175290.0
2022-01-11 11:40:00,34.54,34.55,34.53,34.54,356364.0,34.54,34.55,34.53,34.54,356364.0
2022-01-11 11:50:00,34.55,34.55,34.52,34.52,546597.0,34.55,34.55,34.52,34.52,546597.0
2022-01-11 12:00:00,34.52,34.53,34.49,34.53,467974.0,34.52,34.53,34.49,34.53,467974.0
2022-01-11 12:10:00,34.53,34.54,34.52,34.52,413661.0,34.53,34.54,34.52,34.52,413661.0
2022-01-11 12:20:00,34.52,34.54,34.51,34.52,310679.0,34.52,34.54,34.51,34.52,310679.0
2022-01-11 12:30:00,34.53,34.55,34.51,34.55,172130.0,34.53,34.55,34.51,34.55,172130.0
2022-01-11 12:40:00,34.55,34.56,34.54,34.55,98988.0,34.55,34.56,34.54,34.55,98988.0
2022-01-11 12:50:00,34.55,34.58,34.55,34.57,221587.0,34.55,34.58,34.55,34.57,221587.0
2022-01-11 13:00:00,34.57,34.58,34.56,34.56,291679.0,34.57,34.58,34.56,34.56,291679.0
2022-01-11 13:10:00,34.57,34.58,34.56,34.58,143771.0,34.57,34.58,34.56,34.58,143771.0
2022-01-11 13:20:00,34.57,34.6,34.56,34.59,366283.0,34.57,34.6,34.56,34.59,366283.0
2022-01-11 13:30:00,34.59,34.61,34.58,34.6,166657.0,34.59,34.61,34.58,34.6,166657.0
2022-01-11 13:40:00,34.59,34.6,34.58,34.59,243394.0,34.59,34.6,34.58,34.59,243394.0
2022-01-11 13:50:00,34.6,34.62,34.59,34.62,364306.0,34.6,34.62,34.59,34.62,364306.0
2022-01-11 14:00:00,34.61,34.62,34.59,34.61,266092.0,34.61,34.62,34.59,34.61,266092.0
2022-01-11 14:10:00,34.61,34.63,34.6,34.62,154195.0,34.61,34.63,34.6,34.62,154195.0
2022-01-11 14:20:00,34.61,34.62,34.61,34.62,117537.0,34.61,34.62,34.61,34.62,117537.0
2022-01-11 14:30:00,34.61,34.62,34.6,34.62,54960.0,34.61,34.62,34.6,34.62,54960.0
2022-01-11 14:40:00,34.61,34.63,34.61,34.63,53198.0,34.61,34.63,34.61,34.63,53198.0
2022-01-11 14:50:00,34.63,34.64,34.62,34.63,144672.0,34.63,34.64,34.62,34.63,144672.0
2022-01-11 15:00:00,34.62,34.64,34.62,34.64,31223.0,34.62,34.64,34.62,34.64,31223.0
2022-01-11 15:10:00,34.63,34.65,34.63,34.64,169368.0,34.63,34.65,34.63,34.64,169368.0
2022-01-11 15:20:00,34.64,34.64,34.62,34.64,125096.0,34.64,34.64,34.62,34.64,125096.0
2022-01-11 15:30:00,34.64,34.67,34.64,34.66,268765.0,34.64,34.67,34.64,34.66,268765.0
2022-01-11 15:40:00,34.66,34.67,34.64,34.66,297764.0,34.66,34.67,34.64,34.66,297764.0
2022-01-11 15:50:00,34.66,34.68,34.65,34.67,224037.0,34.66,34.68,34.65,34.67,224037.0
2022-01-12 09:30:00,34.66,34.67,34.64,34.66,403397.0,34.66,34.67,34.64,34.66,403397.0
2022-01-12 09:40:00,34.66,34.7,34.65,34.69,586247.0,34.66,34.7,34.65,34.69,586247.0
2022-01-12 09:50:00,34.68,34.7,34.64,34.65,303997.0,34.68,34.7,34.64,34.65,303997.0
2022-01-12 10:00:00,34.65,34.68,34.63,34.67,258757.0,34.65,34.68,34.63,34.67,258757.0
2022-01-12 10:10:00,34.67,34.7,34.67,34.68,390746.0,34.67,34.7,34.67,34.68,390746.0
2022-01-12 10:20:00,34.69,34.71,34.68,34.69,365691.0,34.69,34.71,34.68,34.69,365691.0
2022-01-12 10:30:00,34.68,34.69,34.63,34.66,215742.0,34.68,34.69,34.63,34.66,215742.0
2022-01-12 10:40:00,34.65,34.69,34.64,34.69,75905.0,34.65,34.69,34.64,34.69,75905.0
2022-01-12 10:50:00,34.69,34.7,34.68,34.68,49805.0,34.69,34.7,34.68,34.68,49805.0
2022-01-12 11:00:00,34.69,34.7,34.65,34.66,134666.0,34.69,34.7,34.65,34.66,134666.0
2022-01-12 11:10:00,34.66,34.66,34.63,34.64,121765.0,34.66,34.66,34.63,34.64,121765.0
2022-01-12 11:20:00,34.63,34.65,34.61,34.64,120076.0,34.63,34.65,34.61,34.64,120076.0
2022-01-12 11:30:00,34.65,34.68,34.65,34.67,236901.0,34.65,34.68,34.65,34.67,236901.0
2022-01-12 11:40:00,34.67,34.7,34.67,34.69,354351.0,34.67,34.7,34.67,34.69,354351.0
2022-01-12 11:50:00,34.7,34.71,34.68,34.7,238338.0,34.7,34.71,34.68,34.7,238338.0
2022-01-12 12:00:00,34.7,34.71,34.69,34.7,210515.0,34.7,34.71,34.69,34.7,210515.0
2022-01-12 12:10:00,34.7,34.72,34.69,34.71,380766.0,34.7,34.72,34.69,34.71,380766.0
2022-01-12 12:20:00,34.71,34.72,34.7,34.71,87456.0,34.71,34.72,34.7,34.71,87456.0
2022-01-12 12:30:00,34.71,34.75,34.71,34.75,90524.0,34.71,34.75,34.71,34.75,90524.0
2022-01-12 12:40:00,34.74,34.75,34.73,34.74,79418.0,34.74,34.75,34.73,34.74,79418.0
2022-01-12 12:50:00,34.75,34.75,34.72,34.72,158923.0,34.75,34.75,34.72,34.72,158923.0
2022-01-12 13:00:00,34.73,34.75,34.72,34.74,198480.0,34.73,34.75,34.72,34.74,198480.0
2022-01-12 13:10:00,34.73,34.75,34.73,34.74,19097.0,34.73,34.75,34.73,34.74,19097.0
2022-01-12 13:20:00,34.75,34.76,34.73,34.76,151698.0,34.75,34.76,34.73,34.76,151698.0
2022-01-12 13:30:00,34.76,34.77,34.75,34.76,161413.0,34.76,34.77,34.75,34.76,161413.0
2022-01-12 13:40:00,34.75,34.76,34.74,34.75,70415.0,34.75,34.76,34.74,34.75,70415.0
2022-01-12 13:50:00,34.75,34.76,34.72,34.73,116971.0,34.75,34.76,34.72,34.73,116971.0
2022-01-12 14:00:00,34.73,34.74,34.72,34.73,110908.0,34.73,34.74,34.72,34.73,110908.0
2022-01-12 14:10:00,34.73,34.76,34.72,34.76,131035.0,34.73,34.76,34.72,34.76,131035.0
2022-01-12 14:20:00,34.75,34.76,34.74,34.75,78945.0,34.75,34.76,34.74,34.75,78945.0
2022-01-12 14:30:00,34.75,34.77,34.74,34.76,108049.0,34.75,34.77,34.74,34.76,108049.0
2022-01-12 14:40:00,34.76,34.77,34.75,34.76,72276.0,34.76,34.77,34.75,34.76,72276.0
2022-01-12 14:50:00,34.77,34.77,34.76,34.77,165222.0,34.77,34.77,34.76,34.77,165222.0
2022-01-12 15:00:00,34.77,34.77,34.74,34.75,66687.0,34.77,34.77,34.74,34.75,66687.0
2022-01-12 15:10:00,34.75,34.75,34.73,34.73,112257.0,34.75,34.75,34.73,34.73,112257.0
2022-01-12 15:20:00,34.73,34.74,34.73,34.73,52130.0,34.73,34.74,34.73,34.73,52130.0
2022-01-12 15:30:00,34.73,34.75,34.72,34.75,214825.0,34.73,34.75,34.72,34.75,214825.0
2022-01-12 15:40:00,34.74,34.76,34.74,34.76,141365.0,34.74,34.76,34.74,34.76,141365.0
2022-01-12 15:50:00,34.76,34.76,34.74,34.76,240990.0,34.76,34.76,34.74,34.76,240990.0
2022-01-13 09:30:00,34.63,34.66,34.62,34.64,364167.0,34.63,34.66,34.62,34.64,364167.0
2022-01-13 09:40:00,34.63,34.64,34.57,34.59,965569.0,34.63,34.64,34.57,34.59,965569.0
2022-01-13 09:50:00,34.58,34.63,34.58,34.59,281884.0,34.58,34.63,34.58,34.59,281884.0
2022-01-13 10:00:00,34.58,34.62,34.57,34.59,596939.0,34.58,34.62,34.57,34.59,596939.0
2022-01-13 10:10:00,34.59,34.61,34.56,34.56,294812.0,34.59,34.61,34.56,34.56,294812.0
2022-01-13 10:20:00,34.56,34.59,34.55,34.57,659455.0,34.56,34.59,34.55,34.57,659455.0
2022-01-13 10:30:00,34.57,34.58,34.54,34.57,1327842.0,34.57,34.58,34.54,34.57,1327842.0
2022-01-13 10:40:00,34.58,34.58,34.54,34.56,542421.0,34.58,34.58,34.54,34.56,542421.0
2022-01-13 10:50:00,34.55,34.56,34.5,34.52,653543.0,34.55,34.56,34.5,34.52,653543.0
2022-01-13 11:00:00,34.51,34.52,34.46,34.5,294857.0,34.51,34.52,34.46,34.5,294857.0
2022-01-13 11:10:00,34.51,34.56,34.5,34.54,281111.0,34.51,34.56,34.5,34.54,281111.0
2022-01-13 11:20:00,34.54,34.57,34.54,34.54,239706.0,34.54,34.57,34.54,34.54,239706.0
2022-01-13 11:30:00,34.55,34.57,34.54,34.57,227684.0,34.55,34.57,34.54,34.57,227684.0
2022-01-13 11:40:00,34.57,34.59,34.55,34.58,448090.0,34.57,34.59,34.55,34.58,448090.0
2022-01-13 11:50:00,34.58,34.6,34.57,34.59,108723.0,34.58,34.6,34.57,34.59,108723.0
2022-01-13 12:00:00,34.59,34.61,34.58,34.6,172444.0,34.59,34.61,34.58,34.6,172444.0
2022-01-13 12:10:00,34.6,34.61,34.58,34.6,230112.0,34.6,34.61,34.58,34.6,230112.0
2022-01-13 12:20:00,34.6,34.64,34.59,34.64,708677.0,34.6,34.64,34.59,34.64,708677.0
2022-01-13 12:30:00,34.64,34.64,34.62,34.63,156151.0,34.64,34.64,34.62,34.63,156151.0
2022-01-13 12:40:00,34.64,34.64,34.62,34.62,89576.0,34.64,34.64,34.62,34.62,89576.0
2022-01-13 12:50:00,34.62,34.63,34.61,34.63,376751.0,34.62,34.63,34.61,34.63,376751.0
2022-01-13 13:00:00,34.63,34.63,34.61,34.62,391334.0,34.63,34.63,34.61,34.62,391334.0
2022-01-13 13:10:00,34.62,34.64,34.61,34.63,67772.0,34.62,34.64,34.61,34.63,67772.0
2022-01-13 13:20:00,34.64,34.65,34.61,34.65,303910.0,34.64,34.65,34.61,34.65,303910.0
2022-01-13 13:30:00,34.64,34.65,34.61,34.62,65322.0,34.64,34.65,34.61,34.62,65322.0
2022-01-13 13:40:00,34.62,34.62,34.61,34.61,15878.0,34.62,34.62,34.61,34.61,15878.0
2022-01-13 13:50:00,34.62,34.63,34.61,34.63,50880.0,34.62,34.63,34.61,34.63,50880.0
2022-01-13 14:00:00,34.63,34.64,34.62,34.64,87174.0,34.63,34.64,34.62,34.64,87174.0
2022-01-13 14:10:00,34.63,34.64,34.62,34.63,21022.0,34.63,34.64,34.62,34.63,21022.0
2022-01-13 14:20:00,34.63,34.64,34.62,34.63,84790.0,34.63,34.64,34.62,34.63,84790.0
2022-01-13 14:30:00,34.64,34.65,34.63,34.64,95900.0,34.64,34.65,34.63,34.64,95900.0
2022-01-13 14:40:00,34.63,34.64,34.63,34.64,43926.0,34.63,34.64,34.63,34.64,43926.0
2022-01-13 14:50:00,34.63,34.64,34.62,34.63,297420.0,34.63,34.64,34.62,34.63,297420.0
2022-01-13 15:00:00,34.63,34.66,34.63,34.66,91093.0,34.63,34.66,34.63,34.66,91093.0
2022-01-13 15:10:00,34.66,34.66,34.63,34.65,278126.0,34.66,34.66,34.63,34.65,278126.0
2022-01-13 15:20:00,34.64,34.65,34.64,34.65,48469.0,34.64,34.65,34.64,34.65,48469.0
2022-01-13 15:30:00,34.64,34.66,34.64,34.66,106691.0,34.64,34.66,34.64,34.66,106691.0
2022-01-13 15:40:00,34.65,34.66,34.64,34.65,134145.0,34.65,34.66,34.64,34.65,134145.0
2022-01-13 15:50:00,34.64,34.65,34.63,34.65,91406.0,34.64,34.65,34.63,34.65,91406.0
2022-01-14 09:30:00,34.64,34.66,34.6,34.62,461884.0,34.64,34.66,34.6,34.62,461884.0
2022-01-14 09:40:00,34.63,34.7,34.62,34.69,521898.0,34.63,34.7,34.62,34.69,521898.0
2022-01-14 09:50:00,34.68,34.72,34.66,34.7,140765.0,34.68,34.72,34.66,34.7,140765.0
2022-01-14 10:00:00,34.7,34.72,34.65,34.69,631351.0,34.7,34.72,34.65,34.69,631351.0
2022-01-14 10:10:00,34.69,34.7,34.67,34.68,190461.0,34.69,34.7,34.67,34.68,190461.0
2022-01-14 10:20:00,34.68,34.69,34.64,34.65,114253.0,34.68,34.69,34.64,34.65,114253.0
2022-01-14 10:30:00,34.66,34.68,34.64,34.65,302929.0,34.66,34.68,34.64,34.65,302929.0
2022-01-14 10:40:00,34.64,34.66,34.63,34.66,280896.0,34.64,34.66,34.63,34.66,280896.0
2022-01-14 10:50:00,34.66,34.67,34.62,34.63,396737.0,34.66,34.67,34.62,34.63,396737.0
2022-01-14 11:00:00,34.63,34.64,34.62,34.63,145193.0,34.63,34.64,34.62,34.63,145193.0
2022-01-14 11:10:00,34.64,34.65,34.62,34.63,203973.0,34.64,34.65,34.62,34.63,203973.0
2022-01-14 11:20:00,34.62,34.64,34.57,34.58,519198.0,34.62,34.64,34.57,34.58,519198.0
2022-01-14 11:30:00,34.58,34.61,34.57,34.58,232874.0,34.58,34.61,34.57,34.58,232874.0
2022-01-14 11:40:00,34.58,34.6,34.57,34.58,181567.0,34.58,34.6,34.57,34.58,181567.0
2022-01-14 11:50:00,34.58,34.59,34.57,34.58,390563.0,34.58,34.59,34.57,34.58,390563.0
2022-01-14 12:00:00,34.59,34.6,34.58,34.58,377721.0,34.59,34.6,34.58,34.58,377721.0
2022-01-14 12:10:00,34.58,34.59,34.53,34.54,440312.0,34.58,34.59,34.53,34.54,440312.0
2022-01-14 12:20:00,34.55,34.58,34.54,34.57,175480.0,34.55,34.58,34.54,34.57,175480.0
2022-01-14 12:30:00,34.58,34.58,34.56,34.57,92309.0,34.58,34.58,34.56,34.57,92309.0
2022-01-14 12:40:00,34.56,34.57,34.53,34.55,180972.0,34.56,34.57,34.53,34.55,180972.0
2022-01-14 12:50:00,34.54,34.54,34.52,34.53,777542.0,34.54,34.54,34.52,34.53,777542.0
2022-01-14 13:00:00,34.54,34.57,34.53,34.54,145410.0,34.54,34.57,34.53,34.54,145410.0
2022-01-14 13:10:00,34.55,34.56,34.54,34.55,219948.0,34.55,34.56,34.54,34.55,219948.0
2022-01-14 13:20:00,34.55,34.56,34.54,34.54,92226.0,34.55,34.56,34.54,34.54,92226.0
2022-01-14 13:30:00,34.54,34.54,34.51,34.52,155597.0,34.54,34.54,34.51,34.52,155597.0
2022-01-14 13:40:00,34.52,34.53,34.51,34.52,287696.0,34.52,34.53,34.51,34.52,287696.0
2022-01-14 13:50:00,34.52,34.56,34.51,34.55,319310.0,34.52,34.56,34.51,34.55,319310.0
2022-01-14 14:00:00,34.55,34.56,34.55,34.55,106678.0,34.55,34.56,34.55,34.55,106678.0
2022-01-14 14:10:00,34.55,34.56,34.54,34.56,128862.0,34.55,34.56,34.54,34.56,128862.0
2022-01-14 14:20:00,34.56,34.58,34.55,34.55,217498.0,34.56,34.58,34.55,34.55,217498.0
2022-01-14 14:30:00,34.56,34.59,34.55,34.59,185450.0,34.56,34.59,34.55,34.59,185450.0
2022-01-14 14:40:00,34.58,34.59,34.56,34.58,300261.0,34.58,34.59,34.56,34.58,300261.0
2022-01-14 14:50:00,34.58,34.59,34.57,34.58,116928.0,34.58,34.59,34.57,34.58,116928.0
2022-01-14 15:00:00,34.58,34.59,34.54,34.57,349222.0,34.58,34.59,34.54,34.57,349222.0
2022-01-14 15:10:00,34.57,34.57,34.56,34.57,26888.0,34.57,34.57,34.56,34.57,26888.0
2022-01-14 15:20:00,34.57,34.58,34.56,34.57,93997.0,34.57,34.58,34.56,34.57,93997.0
2022-01-14 15:30:00,34.56,34.57,34.55,34.56,59333.0,34.56,34.57,34.55,34.56,59333.0
2022-01-14 15:40:00,34.56,34.57,34.55,34.57,52524.0,34.56,34.57,34.55,34.57,52524.0
2022-01-14 15:50:00,34.56,34.57,34.54,34.54,192212.0,34.56,34.57,34.54,34.54,192212.0
2022-01-18 09:30:00,34.55,34.55,34.47,34.51,379215.0,34.55,34.55,34.47,34.51,379215.0
2022-01-18 09:40:00,34.52,34.53,34.46,34.51,515225.0,34.52,34.53,34.46,34.51,515225.0
2022-01-18 09:50:00,34.51,34.6,34.5,34.58,208196.0,34.51,34.6,34.5,34.58,208196.0
2022-01-18 10:00:00,34.58,34.58,34.52,34.56,274578.0,34.58,34.58,34.52,34.56,274578.0
2022-01-18 10:10:00,34.56,34.56,34.49,34.51,392372.0,34.56,34.56,34.49,34.51,392372.0
2022-01-18 10:20:00,34.51,34.55,34.51,34.55,163419.0,34.51,34.55,34.51,34.55,163419.0
2022-01-18 10:30:00,34.54,34.59,34.53,34.58,315466.0,34.54,34.59,34.53,34.58,315466.0
2022-01-18 10:40:00,34.59,34.62,34.57,34.62,267095.0,34.59,34.62,34.57,34.62,267095.0
2022-01-18 10:50:00,34.61,34.62,34.6,34.62,268867.0,34.61,34.62,34.6,34.62,268867.0
2022-01-18 11:00:00,34.62,34.62,34.55,34.56,748167.0,34.62,34.62,34.55,34.56,748167.0
2022-01-18 11:10:00,34.56,34.56,34.49,34.5,204861.0,34.56,34.56,34.49,34.5,204861.0
2022-01-18 11:20:00,34.5,34.5,34.43,34.46,255821.0,34.5,34.5,34.43,34.46,255821.0
2022-01-18 11:30:00,34.47,34.48,34.45,34.47,276717.0,34.47,34.48,34.45,34.47,276717.0
2022-01-18 11:40:00,34.48,34.51,34.47,34.5,352453.0,34.48,34.51,34.47,34.5,352453.0
2022-01-18 11:50:00,34.5,34.52,34.49,34.51,608761.0,34.5,34.52,34.49,34.51,608761.0
2022-01-18 12:00:00,34.51,34.52,34.48,34.5,168750.0,34.51,34.52,34.48,34.5,168750.0
2022-01-18 12:10:00,34.5,34.53,34.49,34.52,371960.0,34.5,34.53,34.49,34.52,371960.0
2022-01-18 12:20:00,34.52,34.53,34.49,34.5,353680.0,34.52,34.53,34.49,34.5,353680.0
2022-01-18 12:30:00,34.49,34.5,34.45,34.46,148172.0,34.49,34.5,34.45,34.46,148172.0
2022-01-18 12:40:00,34.46,34.46,34.44,34.45,240009.0,34.46,34.46,34.44,34.45,240009.0
2022-01-18 12:50:00,34.45,34.47,34.44,34.46,476373.0,34.45,34.47,34.44,34.46,476373.0
2022-01-18 13:00:00,34.46,34.47,34.43,34.45,181449.0,34.46,34.47,34.43,34.45,181449.0
2022-01-18 13:10:00,34.45,34.48,34.44,34.47,66295.0,34.45,34.48,34.44,34.47,66295.0
2022-01-18 13:20:00,34.48,34.5,34.47,34.47,608382.0,34.48,34.5,34.47,34.47,608382.0
2022-01-18 13:30:00,34.48,34.49,34.46,34.48,191817.0,34.48,34.49,34.46,34.48,191817.0
2022-01-18 13:40:00,34.48,34.49,34.47,34.48,77660.0,34.48,34.49,34.47,34.48,77660.0
2022-01-18 13:50:00,34.48,34.49,34.48,34.48,53321.0,34.48,34.49,34.48,34.48,53321.0
2022-01-18 14:00:00,34.49,34.53,34.49,34.52,441329.0,34.49,34.53,34.49,34.52,441329.0
2022-01-18 14:10:00,34.52,34.53,34.51,34.53,246614.0,34.52,34.53,34.51,34.53,246614.0
2022-01-18 14:20:00,34.52,34.53,34.5,34.52,264302.0,34.52,34.53,34.5,34.52,264302.0
2022-01-18 14:30:00,34.52,34.54,34.51,34.54,86290.0,34.52,34.54,34.51,34.54,86290.0
2022-01-18 14:40:00,34.53,34.54,34.51,34.52,140317.0,34.53,34.54,34.51,34.52,140317.0
2022-01-18 14:50:00,34.52,34.52,34.49,34.5,329566.0,34.52,34.52,34.49,34.5,329566.0
2022-01-18 15:00:00,34.49,34.52,34.49,34.52,194376.0,34.49,34.52,34.49,34.52,194376.0
2022-01-18 15:10:00,34.52,34.52,34.48,34.5,311780.0,34.52,34.52,34.48,34.5,311780.0
2022-01-18 15:20:00,34.5,34.53,34.49,34.53,72286.0,34.5,34.53,34.49,34.53,72286.0
2022-01-18 15:30:00,34.52,34.53,34.49,34.5,265640.0,34.52,34.53,34.49,34.5,265640.0
2022-01-18 15:40:00,34.5,34.51,34.48,34.51,130583.0,34.5,34.51,34.48,34.51,130583.0
2022-01-18 15:50:00,34.5,34.51,34.49,34.49,317652.0,34.5,34.51,34.49,34.49,317652.0
2022-01-19 09:30:00,34.7,34.74,34.66,34.73,307756.0,34.7,34.74,34.66,34.73,307756.0
2022-01-19 09:40:00,34.73,34.77,34.71,34.76,1296868.0,34.73,34.77,34.71,34.76,1296868.0
2022-01-19 09:50:00,34.76,34.78,34.74,34.75,387722.0,34.76,34.78,34.74,34.75,387722.0
2022-01-19 10:00:00,34.75,34.96,34.73,34.94,3059045.0,34.75,34.96,34.73,34.94,3059045.0
2022-01-19 10:10:00,34.93,34.94,34.91,34.92,199823.0,34.93,34.94,34.91,34.92,199823.0
2022-01-19 10:20:00,34.92,34.94,34.91,34.94,351106.0,34.92,34.94,34.91,34.94,351106.0
2022-01-19 10:30:00,34.94,34.94,34.91,34.93,384020.0,34.94,34.94,34.91,34.93,384020.0
2022-01-19 10:40:00,34.93,34.97,34.92,34.95,349269.0,34.93,34.97,34.92,34.95,349269.0
2022-01-19 10:50:00,34.95,34.97,34.93,34.96,255136.0,34.95,34.97,34.93,34.96,255136.0
2022-01-19 11:00:00,34.97,35.0,34.96,34.98,378915.0,34.97,35.0,34.96,34.98,378915.0
2022-01-19 11:10:00,34.98,35.0,34.97,34.97,444461.0,34.98,35.0,34.97,34.97,444461.0
2022-01-19 11:20:00,34.96,35.0,34.94,34.98,228507.0,34.96,35.0,34.94,34.98,228507.0
2022-01-19 11:30:00,34.99,35.01,34.98,34.99,182758.0,34.99,35.01,34.98,34.99,182758.0
2022-01-19 11:40:00,34.99,35.02,34.99,34.99,492373.0,34.99,35.02,34.99,34.99,492373.0
2022-01-19 11:50:00,34.99,35.02,34.99,35.0,286496.0,34.99,35.02,34.99,35.0,286496.0
2022-01-19 12:00:00,35.0,35.02,34.98,35.0,214344.0,35.0,35.02,34.98,35.0,214344.0
2022-01-19 12:10:00,35.0,35.03,35.0,35.02,18683.0,35.0,35.03,35.0,35.02,18683.0
2022-01-19 12:20:00,35.02,35.05,35.02,35.04,72688.0,35.02,35.05,35.02,35.04,72688.0
2022-01-19 12:30:00,35.04,35.05,35.02,35.02,682460.0,35.04,35.05,35.02,35.02,682460.0
2022-01-19 12:40:00,35.03,35.03,35.0,35.01,239272.0,35.03,35.03,35.0,35.01,239272.0
2022-01-19 12:50:00,35.02,35.02,34.99,35.0,131728.0,35.02,35.02,34.99,35.0,131728.0
2022-01-19 13:00:00,35.0,35.02,34.98,35.0,798043.0,35.0,35.02,34.98,35.0,798043.0
2022-01-19 13:10:00,35.01,35.03,35.0,35.03,323188.0,35.01,35.03,35.0,35.03,323188.0
2022-01-19 13:20:00,35.02,35.05,35.01,35.04,225910.0,35.02,35.05,35.01,35.04,225910.0
2022-01-19 13:30:00,35.03,35.03,35.02,35.02,190101.0,35.03,35.03,35.02,35.02,190101.0
2022-01-19 13:40:00,35.02,35.04,35.01,35.03,312981.0,35.02,35.04,35.01,35.03,312981.0
2022-01-19 13:50:00,35.03,35.04,35.02,35.03,316141.0,35.03,35.04,35.02,35.03,316141.0
2022-01-19 14:00:00,35.03,35.03,35.01,35.02,140520.0,35.03,35.03,35.01,35.02,140520.0
2022-01-19 14:10:00,35.02,35.04,35.01,35.02,154789.0,35.02,35.04,35.01,35.02,154789.0
2022-01-19 14:20:00,35.03,35.04,35.01,35.02,254717.0,35.03,35.04,35.01,35.02,254717.0
2022-01-19 14:30:00,35.02,35.04,35.01,35.04,165817.0,35.02,35.04,35.01,35.04,165817.0
2022-01-19 14:40:00,35.04,35.05,35.03,35.05,73547.0,35.04,35.05,35.03,35.05,73547.0
2022-01-19 14:50:00,35.05,35.06,35.04,35.05,196004.0,35.05,35.06,35.04,35.05,196004.0
2022-01-19 15:00:00,35.05,35.06,35.04,35.05,240773.0,35.05,35.06,35.04,35.05,240773.0
2022-01-19 15:10:00,35.05,35.05,35.02,35.02,102840.0,35.05,35.05,35.02,35.02,102840.0
2022-01-19 15:20:00,35.02,35.05,35.02,35.05,351765.0,35.02,35.05,35.02,35.05,351765.0
2022-01-19 15:30:00,35.05,35.05,35.03,35.03,175011.0,35.05,35.05,35.03,35.03,175011.0
2022-01-19 15:40:00,35.04,35.05,35.03,35.04,194597.0,35.04,35.05,35.03,35.04,194597.0
2022-01-19 15:50:00,35.05,35.06,35.04,35.05,660463.0,35.05,35.06,35.04,35.05,660463.0
2022-01-20 09:30:00,35.09,35.11,35.05,35.09,318933.0,35.09,35.11,35.05,35.09,318933.0
2022-01-20 09:40:00,35.09,35.09,35.03,35.08,253504.0,35.09,35.09,35.03,35.08,253504.0
2022-01-20 09:50:00,35.09,35.13,35.08,35.11,126000.0,35.09,35.13,35.08,35.11,126000.0
2022-01-20 10:00:00,35.11,35.14,35.09,35.14,244933.0,35.11,35.14,35.09,35.14,244933.0
2022-01-20 10:10:00,35.14,35.14,35.08,35.1,154777.0,35.14,35.14,35.08,35.1,154777.0
2022-01-20 10:20:00,35.1,35.11,35.07,35.1,431912.0,35.1,35.11,35.07,35.1,431912.0
2022-01-20 10:30:00,35.11,35.12,35.06,35.08,212821.0,35.11,35.12,35.06,35.08,212821.0
2022-01-20 10:40:00,35.08,35.11,35.06,35.1,203227.0,35.08,35.11,35.06,35.1,203227.0
2022-01-20 10:50:00,35.1,35.13,35.08,35.13,137325.0,35.1,35.13,35.08,35.13,137325.0
2022-01-20 11:00:00,35.12,35.12,35.08,35.09,390786.0,35.12,35.12,35.08,35.09,390786.0
2022-01-20 11:10:00,35.08,35.09,35.05,35.05,122498.0,35.08,35.09,35.05,35.05,122498.0
2022-01-20 11:20:00,35.05,35.05,34.96,35.0,624196.0,35.05,35.05,34.96,35.0,624196.0
2022-01-20 11:30:00,34.99,35.01,34.98,34.99,274530.0,34.99,35.01,34.98,34.99,274530.0
2022-01-20 11:40:00,34.99,35.02,34.98,35.02,98633.0,34.99,35.02,34.98,35.02,98633.0
2022-01-20 11:50:00,35.02,35.04,35.01,35.03,96828.0,35.02,35.04,35.01,35.03,96828.0
2022-01-20 12:00:00,35.03,35.05,35.02,35.05,46859.0,35.03,35.05,35.02,35.05,46859.0
2022-01-20 12:10:00,35.05,35.07,35.04,35.05,131856.0,35.05,35.07,35.04,35.05,131856.0
2022-01-20 12:20:00,35.04,35.06,35.04,35.04,174476.0,35.04,35.06,35.04,35.04,174476.0
2022-01-20 12:30:00,35.05,35.05,35.03,35.03,45759.0,35.05,35.05,35.03,35.03,45759.0
2022-01-20 12:40:00,35.04,35.05,35.03,35.04,50696.0,35.04,35.05,35.03,35.04,50696.0
2022-01-20 12:50:00,35.05,35.06,35.03,35.05,137393.0,35.05,35.06,35.03,35.05,137393.0
2022-01-20 13:00:00,35.05,35.05,35.0,35.01,354986.0,35.05,35.05,35.0,35.01,354986.0
2022-01-20 13:10:00,35.01,35.03,35.0,35.02,402801.0,35.01,35.03,35.0,35.02,402801.0
2022-01-20 13:20:00,35.02,35.04,35.02,35.03,131858.0,35.02,35.04,35.02,35.03,131858.0
2022-01-20 13:30:00,35.03,35.04,35.0,35.01,190161.0,35.03,35.04,35.0,35.01,190161.0
2022-01-20 13:40:00,35.02,35.03,35.01,35.02,78539.0,35.02,35.03,35.01,35.02,78539.0
2022-01-20 13:50:00,35.02,35.03,35.01,35.02,160695.0,35.02,35.03,35.01,35.02,160695.0
2022-01-20 14:00:00,35.02,35.03,35.0,35.02,235393.0,35.02,35.03,35.0,35.02,235393.0
2022-01-20 14:10:00,35.01,35.02,34.99,35.0,164534.0,35.01,35.02,34.99,35.0,164534.0
2022-01-20 14:20:00,34.99,35.01,34.98,34.99,484952.0,34.99,35.01,34.98,34.99,484952.0
2022-01-20 14:30:00,35.0,35.03,34.99,35.02,133276.0,35.0,35.03,34.99,35.02,133276.0
2022-01-20 14:40:00,35.02,35.02,34.99,35.0,144703.0,35.02,35.02,34.99,35.0,144703.0
2022-01-20 14:50:00,35.0,35.0,34.98,34.99,197845.0,35.0,35.0,34.98,34.99,197845.0
2022-01-20 15:00:00,35.0,35.0,34.98,35.0,59729.0,35.0,35.0,34.98,35.0,59729.0
2022-01-20 15:10:00,35.0,35.0,34.97,34.98,217922.0,35.0,35.0,34.97,34.98,217922.0
2022-01-20 15:20:00,34.98,34.99,34.96,34.98,142322.0,34.98,34.99,34.96,34.98,142322.0
2022-01-20 15:30:00,34.97,34.98,34.94,34.95,257041.0,34.97,34.98,34.94,34.95,257041.0
2022-01-20 15:40:00,34.95,34.98,34.94,34.95,1745853.0,34.95,34.98,34.94,34.95,1745853.0
2022-01-20 15:50:00,34.94,34.96,34.93,34.95,440541.0,34.94,34.96,34.93,34.95,440541.0
2022-01-21 09:30:00,35.03,35.04,34.99,35.04,554158.0,35.03,35.04,34.99,35.04,554158.0
2022-01-21 09:40:00,35.04,35.05,34.99,35.01,1359581.0,35.04,35.05,34.99,35.01,1359581.0
2022-01-21 09:50:00,35.02,35.03,34.99,35.0,176456.0,35.02,35.03,34.99,35.0,176456.0
2022-01-21 10:00:00,35.0,35.01,34.94,34.95,744582.0,35.0,35.01,34.94,34.95,744582.0
2022-01-21 10:10:00,34.95,34.95,34.9,34.9,794269.0,34.95,34.95,34.9,34.9,794269.0
2022-01-21 10:20:00,34.91,34.93,34.86,34.88,1020581.0,34.91,34.93,34.86,34.88,1020581.0
2022-01-21 10:30:00,34.88,34.92,34.86,34.89,463487.0,34.88,34.92,34.86,34.89,463487.0
2022-01-21 10:40:00,34.89,34.91,34.83,34.87,334025.0,34.89,34.91,34.83,34.87,334025.0
2022-01-21 10:50:00,34.87,34.9,34.85,34.89,241151.0,34.87,34.9,34.85,34.89,241151.0
2022-01-21 11:00:00,34.89,34.9,34.85,34.86,292562.0,34.89,34.9,34.85,34.86,292562.0
2022-01-21 11:10:00,34.86,34.87,34.82,34.84,447850.0,34.86,34.87,34.82,34.84,447850.0
2022-01-21 11:20:00,34.85,34.89,34.84,34.88,468472.0,34.85,34.89,34.84,34.88,468472.0
2022-01-21 11:30:00,34.88,34.9,34.87,34.89,206660.0,34.88,34.9,34.87,34.89,206660.0
2022-01-21 11:40:00,34.89,34.89,34.84,34.85,541426.0,34.89,34.89,34.84,34.85,541426.0
2022-01-21 11:50:00,34.86,34.9,34.84,34.9,291159.0,34.86,34.9,34.84,34.9,291159.0
2022-01-21 12:00:00,34.9,34.9,34.85,34.86,311132.0,34.9,34.9,34.85,34.86,311132.0
2022-01-21 12:10:00,34.87,34.87,34.85,34.87,306250.0,34.87,34.87,34.85,34.87,306250.0
2022-01-21 12:20:00,34.86,34.87,34.84,34.86,359069.0,34.86,34.87,34.84,34.86,359069.0
2022-01-21 12:30:00,34.86,34.87,34.82,34.84,723308.0,34.86,34.87,34.82,34.84,723308.0
2022-01-21 12:40:00,34.84,34.86,34.84,34.86,558261.0,34.84,34.86,34.84,34.86,558261.0
2022-01-21 12:50:00,34.86,34.87,34.84,34.85,443229.0,34.86,34.87,34.84,34.85,443229.0
2022-01-21 13:00:00,34.85,34.85,34.82,34.84,410300.0,34.85,34.85,34.82,34.84,410300.0
2022-01-21 13:10:00,34.84,34.85,34.83,34.84,461498.0,34.84,34.85,34.83,34.84,461498.0
2022-01-21 13:20:00,34.84,34.85,34.82,34.82,532489.0,34.84,34.85,34.82,34.82,532489.0
2022-01-21 13:30:00,34.83,34.84,34.8,34.83,609191.0,34.83,34.84,34.8,34.83,609191.0
2022-01-21 13:40:00,34.84,34.84,34.82,34.84,476304.0,34.84,34.84,34.82,34.84,476304.0
2022-01-21 13:50:00,34.83,34.85,34.83,34.84,408851.0,34.83,34.85,34.83,34.84,408851.0
2022-01-21 14:00:00,34.84,34.85,34.83,34.84,517553.0,34.84,34.85,34.83,34.84,517553.0
2022-01-21 14:10:00,34.84,34.84,34.83,34.83,292206.0,34.84,34.84,34.83,34.83,292206.0
2022-01-21 14:20:00,34.83,34.84,34.81,34.82,335033.0,34.83,34.84,34.81,34.82,335033.0
2022-01-21 14:30:00,34.82,34.83,34.81,34.82,544262.0,34.82,34.83,34.81,34.82,544262.0
2022-01-21 14:40:00,34.83,34.85,34.82,34.84,611499.0,34.83,34.85,34.82,34.84,611499.0
2022-01-21 14:50:00,34.85,34.85,34.82,34.83,394481.0,34.85,34.85,34.82,34.83,394481.0
2022-01-21 15:00:00,34.82,34.83,34.8,34.8,170051.0,34.82,34.83,34.8,34.8,170051.0
2022-01-21 15:10:00,34.8,34.81,34.77,34.78,745693.0,34.8,34.81,34.77,34.78,745693.0
2022-01-21 15:20:00,34.78,34.8,34.77,34.77,342898.0,34.78,34.8,34.77,34.77,342898.0
2022-01-21 15:30:00,34.78,34.81,34.77,34.79,273611.0,34.78,34.81,34.77,34.79,273611.0
2022-01-21 15:40:00,34.8,34.8,34.78,34.79,284762.0,34.8,34.8,34.78,34.79,284762.0
2022-01-21 15:50:00,34.8,34.84,34.79,34.83,307469.0,34.8,34.84,34.79,34.83,307469.0
2022-01-24 09:30:00,34.97,34.99,34.85,34.87,806558.0,34.97,34.99,34.85,34.87,806558.0
2022-01-24 09:40:00,34.87,34.92,34.85,34.88,687627.0,34.87,34.92,34.85,34.88,687627.0
2022-01-24 09:50:00,34.88,34.9,34.85,34.87,278485.0,34.88,34.9,34.85,34.87,278485.0
2022-01-24 10:00:00,34.88,34.88,34.82,34.84,665212.0,34.88,34.88,34.82,34.84,665212.0
2022-01-24 10:10:00,34.84,34.87,34.82,34.84,767466.0,34.84,34.87,34.82,34.84,767466.0
2022-01-24 10:20:00,34.83,34.84,34.79,34.82,801154.0,34.83,34.84,34.79,34.82,801154.0
2022-01-24 10:30:00,34.82,34.87,34.81,34.85,946059.0,34.82,34.87,34.81,34.85,946059.0
2022-01-24 10:40:00,34.85,34.89,34.83,34.87,189108.0,34.85,34.89,34.83,34.87,189108.0
2022-01-24 10:50:00,34.88,34.92,34.87,34.89,307830.0,34.88,34.92,34.87,34.89,307830.0
2022-01-24 11:00:00,34.88,34.9,34.86,34.9,211853.0,34.88,34.9,34.86,34.9,211853.0
2022-01-24 11:10:00,34.89,34.9,34.86,34.88,226674.0,34.89,34.9,34.86,34.88,226674.0
2022-01-24 11:20:00,34.87,34.88,34.86,34.88,474015.0,34.87,34.88,34.86,34.88,474015.0
2022-01-24 11:30:00,34.88,34.88,34.86,34.86,87737.0,34.88,34.88,34.86,34.86,87737.0
2022-01-24 11:40:00,34.87,34.88,34.85,34.86,239904.0,34.87,34.88,34.85,34.86,239904.0
2022-01-24 11:50:00,34.86,34.9,34.85,34.9,382341.0,34.86,34.9,34.85,34.9,382341.0
2022-01-24 12:00:00,34.9,34.92,34.88,34.9,205613.0,34.9,34.92,34.88,34.9,205613.0
2022-01-24 12:10:00,34.89,34.9,34.86,34.9,441814.0,34.89,34.9,34.86,34.9,441814.0
2022-01-24 12:20:00,34.9,34.92,34.88,34.91,416111.0,34.9,34.92,34.88,34.91,416111.0
2022-01-24 12:30:00,34.9,34.93,34.89,34.89,364361.0,34.9,34.93,34.89,34.89,364361.0
2022-01-24 12:40:00,34.89,34.96,34.89,34.95,295560.0,34.89,34.96,34.89,34.95,295560.0
2022-01-24 12:50:00,34.94,34.97,34.93,34.97,103679.0,34.94,34.97,34.93,34.97,103679.0
2022-01-24 13:00:00,34.97,35.01,34.95,35.01,192670.0,34.97,35.01,34.95,35.01,192670.0
2022-01-24 13:10:00,35.0,35.03,34.98,35.02,654504.0,35.0,35.03,34.98,35.02,654504.0
2022-01-24 13:20:00,35.01,35.03,35.0,35.02,558147.0,35.01,35.03,35.0,35.02,558147.0
2022-01-24 13:30:00,35.02,35.05,35.02,35.04,150538.0,35.02,35.05,35.02,35.04,150538.0
2022-01-24 13:40:00,35.04,35.04,35.02,35.02,170590.0,35.04,35.04,35.02,35.02,170590.0
2022-01-24 13:50:00,35.02,35.04,35.01,35.02,225863.0,35.02,35.04,35.01,35.02,225863.0
2022-01-24 14:00:00,35.02,35.04,35.01,35.02,95327.0,35.02,35.04,35.01,35.02,95327.0
2022-01-24 14:10:00,35.03,35.03,35.0,35.0,355241.0,35.03,35.03,35.0,35.0,355241.0
2022-01-24 14:20:00,35.0,35.01,34.96,34.99,809731.0,35.0,35.01,34.96,34.99,809731.0
2022-01-24 14:30:00,34.99,35.01,34.98,35.0,271673.0,34.99,35.01,34.98,35.0,271673.0
2022-01-24 14:40:00,35.0,35.01,34.97,34.97,106434.0,35.0,35.01,34.97,34.97,106434.0
2022-01-24 14:50:00,34.97,34.98,34.96,34.97,306051.0,34.97,34.98,34.96,34.97,306051.0
2022-01-24 15:00:00,34.97,34.98,34.96,34.96,291593.0,34.97,34.98,34.96,34.96,291593.0
2022-01-24 15:10:00,34.97,35.0,34.96,34.97,341997.0,34.97,35.0,34.96,34.97,341997.0
2022-01-24 15:20:00,34.97,34.98,34.94,34.97,246827.0,34.97,34.98,34.94,34.97,246827.0
2022-01-24 15:30:00,34.96,34.98,34.96,34.98,127365.0,34.96,34.98,34.96,34.98,127365.0
2022-01-24 15:40:00,34.98,35.0,34.97,35.0,126276.0,34.98,35.0,34.97,35.0,126276.0
2022-01-24 15:50:00,35.0,35.04,34.99,35.02,488889.0,35.0,35.04,34.99,35.02,488889.0
2022-01-25 09:30:00,35.01,35.02,34.97,34.98,474650.0,35.01,35.02,34.97,34.98,474650.0
2022-01-25 09:40:00,34.99,35.23,34.99,35.21,3795195.0,34.99,35.23,34.99,35.21,3795195.0
2022-01-25 09:50:00,35.21,35.24,35.18,35.19,832576.0,35.21,35.24,35.18,35.19,832576.0
2022-01-25 10:00:00,35.2,35.21,35.01,35.04,1217808.0,35.2,35.21,35.01,35.04,1217808.0
2022-01-25 10:10:00,35.04,35.07,35.02,35.03,304331.0,35.04,35.07,35.02,35.03,304331.0
2022-01-25 10:20:00,35.03,35.08,35.01,35.07,141155.0,35.03,35.08,35.01,35.07,141155.0
2022-01-25 10:30:00,35.06,35.12,35.05,35.11,157449.0,35.06,35.12,35.05,35.11,157449.0
2022-01-25 10:40:00,35.11,35.14,35.1,35.1,154032.0,35.11,35.14,35.1,35.1,154032.0
2022-01-25 10:50:00,35.1,35.14,35.09,35.13,240272.0,35.1,35.14,35.09,35.13,240272.0
2022-01-25 11:00:00,35.13,35.13,35.09,35.1,416040.0,35.13,35.13,35.09,35.1,416040.0
2022-01-25 11:10:00,35.11,35.15,35.1,35.14,135972.0,35.11,35.15,35.1,35.14,135972.0
2022-01-25 11:20:00,35.14,35.17,35.11,35.12,544455.0,35.14,35.17,35.11,35.12,544455.0
2022-01-25 11:30:00,35.11,35.13,35.1,35.13,46157.0,35.11,35.13,35.1,35.13,46157.0
2022-01-25 11:40:00,35.12,35.16,35.11,35.16,248918.0,35.12,35.16,35.11,35.16,248918.0
2022-01-25 11:50:00,35.16,35.18,35.15,35.17,121797.0,35.16,35.18,35.15,35.17,121797.0
2022-01-25 12:00:00,35.16,35.18,35.14,35.18,228790.0,35.16,35.18,35.14,35.18,228790.0
2022-01-25 12:10:00,35.17,35.18,35.14,35.15,94036.0,35.17,35.18,35.14,35.15,94036.0
2022-01-25 12:20:00,35.14,35.18,35.14,35.17,104782.0,35.14,35.18,35.14,35.17,104782.0
2022-01-25 12:30:00,35.17,35.19,35.16,35.19,148734.0,35.17,35.19,35.16,35.19,148734.0
2022-01-25 12:40:00,35.18,35.18,35.16,35.16,255797.0,35.18,35.18,35.16,35.16,255797.0
2022-01-25 12:50:00,35.16,35.19,35.16,35.18,195795.0,35.16,35.19,35.16,35.18,195795.0
2022-01-25 13:00:00,35.18,35.23,35.18,35.23,624779.0,35.18,35.23,35.18,35.23,624779.0
2022-01-25 13:10:00,35.23,35.23,35.2,35.22,67786.0,35.23,35.23,35.2,35.22,67786.0
2022-01-25 13:20:00,35.22,35.24,35.21,35.22,169395.0,35.22,35.24,35.21,35.22,169395.0
2022-01-25 13:30:00,35.21,35.23,35.2,35.21,78489.0,35.21,35.23,35.2,35.21,78489.0
2022-01-25 13:40:00,35.21,35.22,35.18,35.21,194837.0,35.21,35.22,35.18,35.21,194837.0
2022-01-25 13:50:00,35.21,35.23,35.2,35.23,187114.0,35.21,35.23,35.2,35.23,187114.0
2022-01-25 14:00:00,35.22,35.24,35.21,35.22,388395.0,35.22,35.24,35.21,35.22,388395.0
2022-01-25 14:10:00,35.21,35.24,35.21,35.21,372174.0,35.21,35.24,35.21,35.21,372174.0
2022-01-25 14:20:00,35.21,35.23,35.21,35.22,230103.0,35.21,35.23,35.21,35.22,230103.0
2022-01-25 14:30:00,35.21,35.24,35.21,35.23,162572.0,35.21,35.24,35.21,35.23,162572.0
2022-01-25 14:40:00,35.24,35.25,35.22,35.25,318866.0,35.24,35.25,35.22,35.25,318866.0
2022-01-25 14:50:00,35.24,35.26,35.21,35.22,595655.0,35.24,35.26,35.21,35.22,595655.0
2022-01-25 15:00:00,35.21,35.22,35.17,35.18,206795.0,35.21,35.22,35.17,35.18,206795.0
2022-01-25 15:10:00,35.17,35.18,35.13,35.16,366076.0,35.17,35.18,35.13,35.16,366076.0
2022-01-25 15:20:00,35.15,35.17,35.14,35.16,450179.0,35.15,35.17,35.14,35.16,450179.0
2022-01-25 15:30:00,35.16,35.17,35.14,35.16,184531.0,35.16,35.17,35.14,35.16,184531.0
2022-01-25 15:40:00,35.16,35.16,35.12,35.13,408009.0,35.16,35.16,35.12,35.13,408009.0
2022-01-25 15:50:00,35.13,35.15,35.13,35.14,547318.0,35.13,35.15,35.13,35.14,547318.0
2022-01-26 09:30:00,34.91,34.94,34.85,34.87,856524.0,34.91,34.94,34.85,34.87,856524.0
2022-01-26 09:40:00,34.87,34.9,34.82,34.88,172859.0,34.87,34.9,34.82,34.88,172859.0
2022-01-26 09:50:00,34.87,34.93,34.87,34.92,252698.0,34.87,34.93,34.87,34.92,252698.0
2022-01-26 10:00:00,34.92,34.96,34.9,34.94,359531.0,34.92,34.96,34.9,34.94,359531.0
2022-01-26 10:10:00,34.93,34.97,34.91,34.95,118380.0,34.93,34.97,34.91,34.95,118380.0
2022-01-26 10:20:00,34.95,34.96,34.91,34.91,266332.0,34.95,34.96,34.91,34.91,266332.0
2022-01-26 10:30:00,34.91,34.92,34.86,34.87,346642.0,34.91,34.92,34.86,34.87,346642.0
2022-01-26 10:40:00,34.87,34.89,34.84,34.85,202504.0,34.87,34.89,34.84,34.85,202504.0
2022-01-26 10:50:00,34.85,34.89,34.84,34.88,186147.0,34.85,34.89,34.84,34.88,186147.0
2022-01-26 11:00:00,34.89,34.89,34.82,34.86,154332.0,34.89,34.89,34.82,34.86,154332.0
2022-01-26 11:10:00,34.86,34.88,34.83,34.85,1402132.0,34.86,34.88,34.83,34.85,1402132.0
2022-01-26 11:20:00,34.85,34.86,34.83,34.86,290619.0,34.85,34.86,34.83,34.86,290619.0
2022-01-26 11:30:00,34.86,34.86,34.83,34.86,201554.0,34.86,34.86,34.83,34.86,201554.0
2022-01-26 11:40:00,34.86,34.87,34.85,34.86,92898.0,34.86,34.87,34.85,34.86,92898.0
2022-01-26 11:50:00,34.86,34.86,34.83,34.84,179095.0,34.86,34.86,34.83,34.84,179095.0
2022-01-26 12:00:00,34.84,34.86,34.83,34.84,163471.0,34.84,34.86,34.83,34.84,163471.0
2022-01-26 12:10:00,34.84,34.84,34.78,34.8,1223404.0,34.84,34.84,34.78,34.8,1223404.0
2022-01-26 12:20:00,34.79,34.8,34.78,34.8,398740.0,34.79,34.8,34.78,34.8,398740.0
2022-01-26 12:30:00,34.8,34.85,34.79,34.83,709843.0,34.8,34.85,34.79,34.83,709843.0
2022-01-26 12:40:00,34.83,34.83,34.81,34.81,68571.0,34.83,34.83,34.81,34.81,68571.0
2022-01-26 12:50:00,34.81,34.82,34.79,34.81,149882.0,34.81,34.82,34.79,34.81,149882.0
2022-01-26 13:00:00,34.8,34.81,34.79,34.8,142731.0,34.8,34.81,34.79,34.8,142731.0
2022-01-26 13:10:00,34.8,34.82,34.8,34.82,112410.0,34.8,34.82,34.8,34.82,112410.0
2022-01-26 13:20:00,34.82,34.82,34.79,34.8,186067.0,34.82,34.82,34.79,34.8,186067.0
2022-01-26 13:30:00,34.81,34.83,34.8,34.81,110970.0,34.81,34.83,34.8,34.81,110970.0
2022-01-26 13:40:00,34.81,34.84,34.81,34.81,80333.0,34.81,34.84,34.81,34.81,80333.0
2022-01-26 13:50:00,34.81,34.83,34.78,34.79,356348.0,34.81,34.83,34.78,34.79,356348.0
2022-01-26 14:00:00,34.79,34.86,34.71,34.78,1778178.0,34.79,34.86,34.71,34.78,1778178.0
2022-01-26 14:10:00,34.78,34.87,34.78,34.84,663524.0,34.78,34.87,34.78,34.84,663524.0
2022-01-26 14:20:00,34.85,34.86,34.79,34.84,715569.0,34.85,34.86,34.79,34.84,715569.0
2022-01-26 14:30:00,34.84,34.85,34.71,34.79,1808593.0,34.84,34.85,34.71,34.79,1808593.0
2022-01-26 14:40:00,34.79,34.8,34.57,34.61,4032329.0,34.79,34.8,34.57,34.61,4032329.0
2022-01-26 14:50:00,34.61,34.71,34.52,34.6,2845148.0,34.61,34.71,34.52,34.6,2845148.0
2022-01-26 15:00:00,34.59,34.61,34.54,34.56,349513.0,34.59,34.61,34.54,34.56,349513.0
2022-01-26 15:10:00,34.56,34.62,34.53,34.6,421955.0,34.56,34.62,34.53,34.6,421955.0
2022-01-26 15:20:00,34.6,34.62,34.52,34.55,1269708.0,34.6,34.62,34.52,34.55,1269708.0
2022-01-26 15:30:00,34.55,34.61,34.52,34.57,534945.0,34.55,34.61,34.52,34.57,534945.0
2022-01-26 15:40:00,34.58,34.59,34.51,34.53,499130.0,34.58,34.59,34.51,34.53,499130.0
2022-01-26 15:50:00,34.53,34.59,34.52,34.56,285303.0,34.53,34.59,34.52,34.56,285303.0
2022-01-27 09:30:00,34.22,34.4,34.2,34.4,1520884.0,34.22,34.4,34.2,34.4,1520884.0
2022-01-27 09:40:00,34.39,34.43,34.36,34.38,670917.0,34.39,34.43,34.36,34.38,670917.0
2022-01-27 09:50:00,34.38,34.42,34.34,34.34,383711.0,34.38,34.42,34.34,34.34,383711.0
2022-01-27 10:00:00,34.34,34.38,34.32,34.36,674755.0,34.34,34.38,34.32,34.36,674755.0
2022-01-27 10:10:00,34.36,34.36,34.29,34.29,131826.0,34.36,34.36,34.29,34.29,131826.0
2022-01-27 10:20:00,34.28,34.32,34.25,34.25,197672.0,34.28,34.32,34.25,34.25,197672.0
2022-01-27 10:30:00,34.24,34.24,34.14,34.19,1146539.0,34.24,34.24,34.14,34.19,1146539.0
2022-01-27 10:40:00,34.19,34.23,34.15,34.15,364718.0,34.19,34.23,34.15,34.15,364718.0
2022-01-27 10:50:00,34.16,34.18,34.15,34.16,350917.0,34.16,34.18,34.15,34.16,350917.0
2022-01-27 11:00:00,34.16,34.2,34.16,34.2,399595.0,34.16,34.2,34.16,34.2,399595.0
2022-01-27 11:10:00,34.19,34.2,34.14,34.15,784609.0,34.19,34.2,34.14,34.15,784609.0
2022-01-27 11:20:00,34.15,34.16,34.08,34.15,888915.0,34.15,34.16,34.08,34.15,888915.0
2022-01-27 11:30:00,34.15,34.15,34.09,34.13,193741.0,34.15,34.15,34.09,34.13,193741.0
2022-01-27 11:40:00,34.11,34.14,34.1,34.11,184460.0,34.11,34.14,34.1,34.11,184460.0
2022-01-27 11:50:00,34.12,34.12,34.07,34.09,148973.0,34.12,34.12,34.07,34.09,148973.0
2022-01-27 12:00:00,34.1,34.15,34.1,34.14,454716.0,34.1,34.15,34.1,34.14,454716.0
2022-01-27 12:10:00,34.14,34.15,34.11,34.12,71054.0,34.14,34.15,34.11,34.12,71054.0
2022-01-27 12:20:00,34.13,34.14,34.09,34.1,87813.0,34.13,34.14,34.09,34.1,87813.0
2022-01-27 12:30:00,34.1,34.12,34.09,34.11,438774.0,34.1,34.12,34.09,34.11,438774.0
2022-01-27 12:40:00,34.1,34.13,34.07,34.08,132389.0,34.1,34.13,34.07,34.08,132389.0
2022-01-27 12:50:00,34.08,34.14,34.08,34.09,189251.0,34.08,34.14,34.08,34.09,189251.0
2022-01-27 13:00:00,34.09,34.1,34.07,34.08,377393.0,34.09,34.1,34.07,34.08,377393.0
2022-01-27 13:10:00,34.08,34.14,34.08,34.14,174974.0,34.08,34.14,34.08,34.14,174974.0
2022-01-27 13:20:00,34.14,34.15,34.11,34.11,604686.0,34.14,34.15,34.11,34.11,604686.0
2022-01-27 13:30:00,34.12,34.13,34.09,34.11,232881.0,34.12,34.13,34.09,34.11,232881.0
2022-01-27 13:40:00,34.11,34.12,34.1,34.1,100347.0,34.11,34.12,34.1,34.1,100347.0
2022-01-27 13:50:00,34.11,34.13,34.1,34.12,51423.0,34.11,34.13,34.1,34.12,51423.0
2022-01-27 14:00:00,34.12,34.16,34.12,34.15,90317.0,34.12,34.16,34.12,34.15,90317.0
2022-01-27 14:10:00,34.14,34.16,34.13,34.15,66894.0,34.14,34.16,34.13,34.15,66894.0
2022-01-27 14:20:00,34.15,34.15,34.12,34.12,59795.0,34.15,34.15,34.12,34.12,59795.0
2022-01-27 14:30:00,34.13,34.13,34.11,34.12,134635.0,34.13,34.13,34.11,34.12,134635.0
2022-01-27 14:40:00,34.12,34.13,34.11,34.11,111879.0,34.12,34.13,34.11,34.11,111879.0
2022-01-27 14:50:00,34.11,34.12,34.09,34.1,152280.0,34.11,34.12,34.09,34.1,152280.0
2022-01-27 15:00:00,34.09,34.1,34.08,34.09,108327.0,34.09,34.1,34.08,34.09,108327.0
2022-01-27 15:10:00,34.09,34.13,34.09,34.13,239874.0,34.09,34.13,34.09,34.13,239874.0
2022-01-27 15:20:00,34.13,34.13,34.1,34.11,173127.0,34.13,34.13,34.1,34.11,173127.0
2022-01-27 15:30:00,34.11,34.14,34.11,34.13,220544.0,34.11,34.14,34.11,34.13,220544.0
2022-01-27 15:40:00,34.13,34.14,34.12,34.13,270648.0,34.13,34.14,34.12,34.13,270648.0
2022-01-27 15:50:00,34.13,34.15,34.12,34.13,490249.0,34.13,34.15,34.12,34.13,490249.0
2022-01-28 09:30:00,33.91,33.96,33.89,33.95,417093.0,33.91,33.96,33.89,33.95,417093.0
2022-01-28 09:40:00,33.94,34.0,33.93,34.0,381506.0,33.94,34.0,33.93,34.0,381506.0
2022-01-28 09:50:00,34.0,34.03,33.98,33.98,747382.0,34.0,34.03,33.98,33.98,747382.0
2022-01-28 10:00:00,33.97,34.04,33.97,34.04,323228.0,33.97,34.04,33.97,34.04,323228.0
2022-01-28 10:10:00,34.04,34.1,33.92,33.97,321226.0,34.04,34.1,33.92,33.97,321226.0
2022-01-28 10:20:00,33.96,33.97,33.92,33.94,187442.0,33.96,33.97,33.92,33.94,187442.0
2022-01-28 10:30:00,33.94,33.94,33.88,33.92,629353.0,33.94,33.94,33.88,33.92,629353.0
2022-01-28 10:40:00,33.93,33.97,33.89,33.96,383581.0,33.93,33.97,33.89,33.96,383581.0
2022-01-28 10:50:00,33.97,33.97,33.9,33.91,270832.0,33.97,33.97,33.9,33.91,270832.0
2022-01-28 11:00:00,33.91,33.94,33.9,33.91,88319.0,33.91,33.94,33.9,33.91,88319.0
2022-01-28 11:10:00,33.9,33.96,33.89,33.96,223007.0,33.9,33.96,33.89,33.96,223007.0
2022-01-28 11:20:00,33.95,33.97,33.92,33.93,241284.0,33.95,33.97,33.92,33.93,241284.0
2022-01-28 11:30:00,33.93,33.97,33.92,33.93,310442.0,33.93,33.97,33.92,33.93,310442.0
2022-01-28 11:40:00,33.93,33.93,33.89,33.91,603422.0,33.93,33.93,33.89,33.91,603422.0
2022-01-28 11:50:00,33.9,33.95,33.9,33.94,196261.0,33.9,33.95,33.9,33.94,196261.0
2022-01-28 12:00:00,33.95,33.96,33.93,33.95,628251.0,33.95,33.96,33.93,33.95,628251.0
2022-01-28 12:10:00,33.94,33.95,33.89,33.89,159931.0,33.94,33.95,33.89,33.89,159931.0
2022-01-28 12:20:00,33.89,33.91,33.88,33.91,200905.0,33.89,33.91,33.88,33.91,200905.0
2022-01-28 12:30:00,33.91,33.91,33.88,33.89,155939.0,33.91,33.91,33.88,33.89,155939.0
2022-01-28 12:40:00,33.89,33.93,33.88,33.92,145603.0,33.89,33.93,33.88,33.92,145603.0
2022-01-28 12:50:00,33.92,33.94,33.92,33.93,124313.0,33.92,33.94,33.92,33.93,124313.0
2022-01-28 13:00:00,33.93,33.99,33.92,33.95,158439.0,33.93,33.99,33.92,33.95,158439.0
2022-01-28 13:10:00,33.96,33.99,33.95,33.98,95628.0,33.96,33.99,33.95,33.98,95628.0
2022-01-28 13:20:00,33.98,33.98,33.96,33.96,138148.0,33.98,33.98,33.96,33.96,138148.0
2022-01-28 13:30:00,33.96,34.0,33.96,34.0,61576.0,33.96,34.0,33.96,34.0,61576.0
2022-01-28 13:40:00,34.0,34.01,33.97,33.98,134807.0,34.0,34.01,33.97,33.98,134807.0
2022-01-28 13:50:00,33.98,33.99,33.97,33.98,162292.0,33.98,33.99,33.97,33.98,162292.0
2022-01-28 14:00:00,33.98,33.99,33.95,33.95,198258.0,33.98,33.99,33.95,33.95,198258.0
2022-01-28 14:10:00,33.95,33.96,33.93,33.94,52379.0,33.95,33.96,33.93,33.94,52379.0
2022-01-28 14:20:00,33.94,33.95,33.93,33.95,194421.0,33.94,33.95,33.93,33.95,194421.0
2022-01-28 14:30:00,33.95,33.95,33.93,33.94,174120.0,33.95,33.95,33.93,33.94,174120.0
2022-01-28 14:40:00,33.94,33.96,33.93,33.95,210435.0,33.94,33.96,33.93,33.95,210435.0
2022-01-28 14:50:00,33.95,33.99,33.94,33.98,363595.0,33.95,33.99,33.94,33.98,363595.0
2022-01-28 15:00:00,33.98,34.01,33.97,34.01,395735.0,33.98,34.01,33.97,34.01,395735.0
2022-01-28 15:10:00,34.0,34.02,34.0,34.02,131594.0,34.0,34.02,34.0,34.02,131594.0
2022-01-28 15:20:00,34.01,34.02,34.01,34.02,83821.0,34.01,34.02,34.01,34.02,83821.0
2022-01-28 15:30:00,34.02,34.02,34.0,34.0,87797.0,34.02,34.02,34.0,34.0,87797.0
2022-01-28 15:40:00,34.01,34.02,34.0,34.01,108225.0,34.01,34.02,34.0,34.01,108225.0
2022-01-28 15:50:00,34.01,34.03,34.0,34.01,259196.0,34.01,34.03,34.0,34.01,259196.0
2022-01-31 09:30:00,34.16,34.22,34.16,34.2,684609.0,34.16,34.22,34.16,34.2,684609.0
2022-01-31 09:40:00,34.21,34.22,34.17,34.18,278502.0,34.21,34.22,34.17,34.18,278502.0
2022-01-31 09:50:00,34.17,34.18,34.14,34.15,158556.0,34.17,34.18,34.14,34.15,158556.0
2022-01-31 10:00:00,34.15,34.15,34.1,34.14,135332.0,34.15,34.15,34.1,34.14,135332.0
2022-01-31 10:10:00,34.14,34.17,34.12,34.14,249977.0,34.14,34.17,34.12,34.14,249977.0
2022-01-31 10:20:00,34.13,34.18,34.13,34.17,330718.0,34.13,34.18,34.13,34.17,330718.0
2022-01-31 10:30:00,34.17,34.18,34.13,34.14,92699.0,34.17,34.18,34.13,34.14,92699.0
2022-01-31 10:40:00,34.13,34.14,34.1,34.12,305968.0,34.13,34.14,34.1,34.12,305968.0
2022-01-31 10:50:00,34.13,34.17,34.11,34.16,131290.0,34.13,34.17,34.11,34.16,131290.0
2022-01-31 11:00:00,34.16,34.2,34.14,34.19,289315.0,34.16,34.2,34.14,34.19,289315.0
2022-01-31 11:10:00,34.18,34.19,34.15,34.16,73624.0,34.18,34.19,34.15,34.16,73624.0
2022-01-31 11:20:00,34.16,34.18,34.14,34.15,247131.0,34.16,34.18,34.14,34.15,247131.0
2022-01-31 11:30:00,34.15,34.17,34.14,34.16,162632.0,34.15,34.17,34.14,34.16,162632.0
2022-01-31 11:40:00,34.16,34.17,34.15,34.17,520978.0,34.16,34.17,34.15,34.17,520978.0
2022-01-31 11:50:00,34.16,34.19,34.16,34.17,178755.0,34.16,34.19,34.16,34.17,178755.0
2022-01-31 12:00:00,34.18,34.21,34.16,34.2,370404.0,34.18,34.21,34.16,34.2,370404.0
2022-01-31 12:10:00,34.19,34.21,34.18,34.18,276269.0,34.19,34.21,34.18,34.18,276269.0
2022-01-31 12:20:00,34.17,34.18,34.15,34.15,137950.0,34.17,34.18,34.15,34.15,137950.0
2022-01-31 12:30:00,34.16,34.16,34.13,34.14,158166.0,34.16,34.16,34.13,34.14,158166.0
2022-01-31 12:40:00,34.14,34.16,34.13,34.16,536736.0,34.14,34.16,34.13,34.16,536736.0
2022-01-31 12:50:00,34.16,34.18,34.15,34.17,36955.0,34.16,34.18,34.15,34.17,36955.0
2022-01-31 13:00:00,34.16,34.18,34.15,34.16,64018.0,34.16,34.18,34.15,34.16,64018.0
2022-01-31 13:10:00,34.16,34.18,34.15,34.16,145495.0,34.16,34.18,34.15,34.16,145495.0
2022-01-31 13:20:00,34.16,34.17,34.14,34.15,327904.0,34.16,34.17,34.14,34.15,327904.0
2022-01-31 13:30:00,34.15,34.18,34.15,34.17,57000.0,34.15,34.18,34.15,34.17,57000.0
2022-01-31 13:40:00,34.18,34.19,34.17,34.19,92302.0,34.18,34.19,34.17,34.19,92302.0
2022-01-31 13:50:00,34.18,34.19,34.17,34.19,119724.0,34.18,34.19,34.17,34.19,119724.0
2022-01-31 14:00:00,34.19,34.23,34.18,34.2,501584.0,34.19,34.23,34.18,34.2,501584.0
2022-01-31 14:10:00,34.2,34.21,34.19,34.2,376138.0,34.2,34.21,34.19,34.2,376138.0
2022-01-31 14:20:00,34.2,34.22,34.19,34.22,402707.0,34.2,34.22,34.19,34.22,402707.0
2022-01-31 14:30:00,34.21,34.23,34.21,34.22,235088.0,34.21,34.23,34.21,34.22,235088.0
2022-01-31 14:40:00,34.21,34.22,34.2,34.22,111918.0,34.21,34.22,34.2,34.22,111918.0
2022-01-31 14:50:00,34.22,34.23,34.19,34.21,317449.0,34.22,34.23,34.19,34.21,317449.0
2022-01-31 15:00:00,34.2,34.22,34.18,34.18,350777.0,34.2,34.22,34.18,34.18,350777.0
2022-01-31 15:10:00,34.19,34.19,34.17,34.18,344877.0,34.19,34.19,34.17,34.18,344877.0
2022-01-31 15:20:00,34.18,34.18,34.16,34.17,265101.0,34.18,34.18,34.16,34.17,265101.0
2022-01-31 15:30:00,34.16,34.19,34.16,34.19,118980.0,34.16,34.19,34.16,34.19,118980.0
2022-01-31 15:40:00,34.19,34.21,34.18,34.2,172471.0,34.19,34.21,34.18,34.2,172471.0
2022-01-31 15:50:00,34.21,34.23,34.18,34.23,383778.0,34.21,34.23,34.18,34.23,383778.0
2022-02-01 09:30:00,34.31,34.35,34.28,34.29,1471860.0,34.31,34.35,34.28,34.29,1471860.0
2022-02-01 09:40:00,34.29,34.31,34.24,34.29,887425.0,34.29,34.31,34.24,34.29,887425.0
2022-02-01 09:50:00,34.29,34.3,34.24,34.27,151801.0,34.29,34.3,34.24,34.27,151801.0
2022-02-01 10:00:00,34.28,34.31,34.18,34.26,2122000.0,34.28,34.31,34.18,34.26,2122000.0
2022-02-01 10:10:00,34.27,34.29,34.22,34.23,243663.0,34.27,34.29,34.22,34.23,243663.0
2022-02-01 10:20:00,34.24,34.27,34.22,34.26,257210.0,34.24,34.27,34.22,34.26,257210.0
2022-02-01 10:30:00,34.28,34.33,34.27,34.31,354478.0,34.28,34.33,34.27,34.31,354478.0
2022-02-01 10:40:00,34.31,34.32,34.28,34.3,250361.0,34.31,34.32,34.28,34.3,250361.0
2022-02-01 10:50:00,34.31,34.37,34.31,34.31,527962.0,34.31,34.37,34.31,34.31,527962.0
2022-02-01 11:00:00,34.32,34.36,34.3,34.35,181058.0,34.32,34.36,34.3,34.35,181058.0
2022-02-01 11:10:00,34.35,34.36,34.34,34.36,199041.0,34.35,34.36,34.34,34.36,199041.0
2022-02-01 11:20:00,34.36,34.37,34.35,34.36,356271.0,34.36,34.37,34.35,34.36,356271.0
2022-02-01 11:30:00,34.36,34.38,34.34,34.36,189267.0,34.36,34.38,34.34,34.36,189267.0
2022-02-01 11:40:00,34.35,34.36,34.32,34.32,340824.0,34.35,34.36,34.32,34.32,340824.0
2022-02-01 11:50:00,34.33,34.33,34.29,34.31,173142.0,34.33,34.33,34.29,34.31,173142.0
2022-02-01 12:00:00,34.31,34.31,34.29,34.3,96212.0,34.31,34.31,34.29,34.3,96212.0
2022-02-01 12:10:00,34.3,34.3,34.29,34.29,89452.0,34.3,34.3,34.29,34.29,89452.0
2022-02-01 12:20:00,34.3,34.31,34.28,34.3,167111.0,34.3,34.31,34.28,34.3,167111.0
2022-02-01 12:30:00,34.3,34.3,34.28,34.29,114871.0,34.3,34.3,34.28,34.29,114871.0
2022-02-01 12:40:00,34.28,34.29,34.26,34.27,137164.0,34.28,34.29,34.26,34.27,137164.0
2022-02-01 12:50:00,34.27,34.29,34.26,34.28,309341.0,34.27,34.29,34.26,34.28,309341.0
2022-02-01 13:00:00,34.28,34.29,34.26,34.27,137139.0,34.28,34.29,34.26,34.27,137139.0
2022-02-01 13:10:00,34.27,34.28,34.26,34.27,172587.0,34.27,34.28,34.26,34.27,172587.0
2022-02-01 13:20:00,34.27,34.27,34.25,34.25,189916.0,34.27,34.27,34.25,34.25,189916.0
2022-02-01 13:30:00,34.25,34.27,34.25,34.26,195908.0,34.25,34.27,34.25,34.26,195908.0
2022-02-01 13:40:00,34.26,34.27,34.24,34.25,83815.0,34.26,34.27,34.24,34.25,83815.0
2022-02-01 13:50:00,34.24,34.25,34.24,34.25,58031.0,34.24,34.25,34.24,34.25,58031.0
2022-02-01 14:00:00,34.25,34.27,34.24,34.27,258157.0,34.25,34.27,34.24,34.27,258157.0
2022-02-01 14:10:00,34.26,34.27,34.25,34.25,283984.0,34.26,34.27,34.25,34.25,283984.0
2022-02-01 14:20:00,34.25,34.26,34.24,34.25,498233.0,34.25,34.26,34.24,34.25,498233.0
2022-02-01 14:30:00,34.25,34.26,34.23,34.24,568758.0,34.25,34.26,34.23,34.24,568758.0
2022-02-01 14:40:00,34.24,34.25,34.23,34.23,545277.0,34.24,34.25,34.23,34.23,545277.0
2022-02-01 14:50:00,34.24,34.25,34.21,34.22,744118.0,34.24,34.25,34.21,34.22,744118.0
2022-02-01 15:00:00,34.22,34.24,34.2,34.21,1011372.0,34.22,34.24,34.2,34.21,1011372.0
2022-02-01 15:10:00,34.21,34.24,34.2,34.24,759833.0,34.21,34.24,34.2,34.24,759833.0
2022-02-01 15:20:00,34.24,34.24,34.22,34.23,579155.0,34.24,34.24,34.22,34.23,579155.0
2022-02-01 15:30:00,34.22,34.23,34.21,34.23,464989.0,34.22,34.23,34.21,34.23,464989.0
2022-02-01 15:40:00,34.23,34.25,34.22,34.23,741495.0,34.23,34.25,34.22,34.23,741495.0
2022-02-01 15:50:00,34.24,34.26,34.23,34.26,777551.0,34.24,34.26,34.23,34.26,777551.0
2022-02-02 09:30:00,34.29,34.34,34.27,34.33,748591.0,34.29,34.34,34.27,34.33,748591.0
2022-02-02 09:40:00,34.33,34.33,34.26,34.26,939835.0,34.33,34.33,34.26,34.26,939835.0
2022-02-02 09:50:00,34.27,34.29,34.24,34.29,520578.0,34.27,34.29,34.24,34.29,520578.0
2022-02-02 10:00:00,34.3,34.38,34.29,34.29,715103.0,34.3,34.38,34.29,34.29,715103.0
2022-02-02 10:10:00,34.29,34.34,34.28,34.33,480655.0,34.29,34.34,34.28,34.33,480655.0
2022-02-02 10:20:00,34.32,34.44,34.32,34.35,1270970.0,34.32,34.44,34.32,34.35,1270970.0
2022-02-02 10:30:00,34.36,34.38,34.35,34.38,237323.0,34.36,34.38,34.35,34.38,237323.0
2022-02-02 10:40:00,34.37,34.4,34.36,34.38,198839.0,34.37,34.4,34.36,34.38,198839.0
2022-02-02 10:50:00,34.38,34.4,34.37,34.39,167751.0,34.38,34.4,34.37,34.39,167751.0
2022-02-02 11:00:00,34.4,34.42,34.38,34.4,137434.0,34.4,34.42,34.38,34.4,137434.0
2022-02-02 11:10:00,34.4,34.41,34.38,34.39,164906.0,34.4,34.41,34.38,34.39,164906.0
2022-02-02 11:20:00,34.39,34.42,34.38,34.4,259490.0,34.39,34.42,34.38,34.4,259490.0
2022-02-02 11:30:00,34.4,34.41,34.37,34.4,273203.0,34.4,34.41,34.37,34.4,273203.0
2022-02-02 11:40:00,34.41,34.42,34.4,34.41,192311.0,34.41,34.42,34.4,34.41,192311.0
2022-02-02 11:50:00,34.41,34.42,34.39,34.41,159780.0,34.41,34.42,34.39,34.41,159780.0
2022-02-02 12:00:00,34.41,34.42,34.39,34.41,207591.0,34.41,34.42,34.39,34.41,207591.0
2022-02-02 12:10:00,34.42,34.44,34.42,34.42,128140.0,34.42,34.44,34.42,34.42,128140.0
2022-02-02 12:20:00,34.43,34.43,34.4,34.42,51364.0,34.43,34.43,34.4,34.42,51364.0
2022-02-02 12:30:00,34.41,34.42,34.4,34.4,94060.0,34.41,34.42,34.4,34.4,94060.0
2022-02-02 12:40:00,34.41,34.41,34.39,34.39,57792.0,34.41,34.41,34.39,34.39,57792.0
2022-02-02 12:50:00,34.4,34.42,34.39,34.42,93430.0,34.4,34.42,34.39,34.42,93430.0
2022-02-02 13:00:00,34.42,34.44,34.41,34.42,134718.0,34.42,34.44,34.41,34.42,134718.0
2022-02-02 13:10:00,34.42,34.43,34.41,34.41,97539.0,34.42,34.43,34.41,34.41,97539.0
2022-02-02 13:20:00,34.41,34.42,34.4,34.41,295508.0,34.41,34.42,34.4,34.41,295508.0
2022-02-02 13:30:00,34.4,34.41,34.39,34.39,309292.0,34.4,34.41,34.39,34.39,309292.0
2022-02-02 13:40:00,34.39,34.4,34.37,34.39,161846.0,34.39,34.4,34.37,34.39,161846.0
2022-02-02 13:50:00,34.38,34.41,34.38,34.41,130756.0,34.38,34.41,34.38,34.41,130756.0
2022-02-02 14:00:00,34.4,34.41,34.38,34.4,47836.0,34.4,34.41,34.38,34.4,47836.0
2022-02-02 14:10:00,34.39,34.4,34.39,34.4,59807.0,34.39,34.4,34.39,34.4,59807.0
2022-02-02 14:20:00,34.4,34.4,34.37,34.37,149563.0,34.4,34.4,34.37,34.37,149563.0
2022-02-02 14:30:00,34.38,34.39,34.37,34.39,111611.0,34.38,34.39,34.37,34.39,111611.0
2022-02-02 14:40:00,34.38,34.39,34.38,34.39,159607.0,34.38,34.39,34.38,34.39,159607.0
2022-02-02 14:50:00,34.39,34.39,34.37,34.38,91961.0,34.39,34.39,34.37,34.38,91961.0
2022-02-02 15:00:00,34.37,34.38,34.36,34.38,319018.0,34.37,34.38,34.36,34.38,319018.0
2022-02-02 15:10:00,34.38,34.39,34.37,34.38,120981.0,34.38,34.39,34.37,34.38,120981.0
2022-02-02 15:20:00,34.38,34.38,34.34,34.34,271972.0,34.38,34.38,34.34,34.34,271972.0
2022-02-02 15:30:00,34.35,34.35,34.33,34.34,102539.0,34.35,34.35,34.33,34.34,102539.0
2022-02-02 15:40:00,34.34,34.35,34.32,34.35,774311.0,34.34,34.35,34.32,34.35,774311.0
2022-02-02 15:50:00,34.34,34.38,34.33,34.38,2857614.0,34.34,34.38,34.33,34.38,2857614.0
2022-02-03 09:30:00,34.27,34.28,34.22,34.24,525363.0,34.27,34.28,34.22,34.24,525363.0
2022-02-03 09:40:00,34.24,34.28,34.03,34.06,2214069.0,34.24,34.28,34.03,34.06,2214069.0
2022-02-03 09:50:00,34.06,34.07,34.01,34.06,315092.0,34.06,34.07,34.01,34.06,315092.0
2022-02-03 10:00:00,34.06,34.12,34.04,34.12,774949.0,34.06,34.12,34.04,34.12,774949.0
2022-02-03 10:10:00,34.12,34.25,34.11,34.2,1421018.0,34.12,34.25,34.11,34.2,1421018.0
2022-02-03 10:20:00,34.2,34.23,34.2,34.21,333407.0,34.2,34.23,34.2,34.21,333407.0
2022-02-03 10:30:00,34.22,34.3,34.21,34.29,905328.0,34.22,34.3,34.21,34.29,905328.0
2022-02-03 10:40:00,34.3,34.31,34.26,34.3,415783.0,34.3,34.31,34.26,34.3,415783.0
2022-02-03 10:50:00,34.3,34.31,34.28,34.29,264948.0,34.3,34.31,34.28,34.29,264948.0
2022-02-03 11:00:00,34.29,34.31,34.25,34.3,411526.0,34.29,34.31,34.25,34.3,411526.0
2022-02-03 11:10:00,34.3,34.33,34.3,34.32,211753.0,34.3,34.33,34.3,34.32,211753.0
2022-02-03 11:20:00,34.32,34.36,34.31,34.36,129102.0,34.32,34.36,34.31,34.36,129102.0
2022-02-03 11:30:00,34.37,34.37,34.34,34.34,100919.0,34.37,34.37,34.34,34.34,100919.0
2022-02-03 11:40:00,34.34,34.37,34.32,34.37,210849.0,34.34,34.37,34.32,34.37,210849.0
2022-02-03 11:50:00,34.36,34.38,34.35,34.36,507842.0,34.36,34.38,34.35,34.36,507842.0
2022-02-03 12:00:00,34.36,34.36,34.32,34.33,366819.0,34.36,34.36,34.32,34.33,366819.0
2022-02-03 12:10:00,34.33,34.35,34.32,34.34,187652.0,34.33,34.35,34.32,34.34,187652.0
2022-02-03 12:20:00,34.34,34.36,34.33,34.36,72554.0,34.34,34.36,34.33,34.36,72554.0
2022-02-03 12:30:00,34.36,34.36,34.33,34.34,163377.0,34.36,34.36,34.33,34.34,163377.0
2022-02-03 12:40:00,34.34,34.34,34.3,34.3,251516.0,34.34,34.34,34.3,34.3,251516.0
2022-02-03 12:50:00,34.31,34.31,34.29,34.3,206878.0,34.31,34.31,34.29,34.3,206878.0
2022-02-03 13:00:00,34.3,34.33,34.29,34.32,238544.0,34.3,34.33,34.29,34.32,238544.0
2022-02-03 13:10:00,34.31,34.32,34.29,34.3,269387.0,34.31,34.32,34.29,34.3,269387.0
2022-02-03 13:20:00,34.3,34.31,34.28,34.3,127180.0,34.3,34.31,34.28,34.3,127180.0
2022-02-03 13:30:00,34.29,34.31,34.29,34.3,48218.0,34.29,34.31,34.29,34.3,48218.0
2022-02-03 13:40:00,34.3,34.31,34.29,34.3,31112.0,34.3,34.31,34.29,34.3,31112.0
2022-02-03 13:50:00,34.3,34.33,34.3,34.32,67211.0,34.3,34.33,34.3,34.32,67211.0
2022-02-03 14:00:00,34.33,34.35,34.32,34.34,75858.0,34.33,34.35,34.32,34.34,75858.0
2022-02-03 14:10:00,34.35,34.35,34.34,34.35,38797.0,34.35,34.35,34.34,34.35,38797.0
2022-02-03 14:20:00,34.35,34.36,34.34,34.34,99421.0,34.35,34.36,34.34,34.34,99421.0
2022-02-03 14:30:00,34.34,34.35,34.33,34.34,162721.0,34.34,34.35,34.33,34.34,162721.0
2022-02-03 14:40:00,34.33,34.34,34.31,34.33,204636.0,34.33,34.34,34.31,34.33,204636.0
2022-02-03 14:50:00,34.33,34.34,34.32,34.32,178324.0,34.33,34.34,34.32,34.32,178324.0
2022-02-03 15:00:00,34.33,34.35,34.32,34.34,122280.0,34.33,34.35,34.32,34.34,122280.0
2022-02-03 15:10:00,34.35,34.35,34.33,34.34,85812.0,34.35,34.35,34.33,34.34,85812.0
2022-02-03 15:20:00,34.34,34.35,34.33,34.34,31249.0,34.34,34.35,34.33,34.34,31249.0
2022-02-03 15:30:00,34.34,34.35,34.33,34.33,103235.0,34.34,34.35,34.33,34.33,103235.0
2022-02-03 15:40:00,34.33,34.34,34.32,34.34,198032.0,34.33,34.34,34.32,34.34,198032.0
2022-02-03 15:50:00,34.34,34.35,34.32,34.33,1267867.0,34.34,34.35,34.32,34.33,1267867.0
2022-02-04 09:30:00,34.22,34.28,34.21,34.27,1048122.0,34.22,34.28,34.21,34.27,1048122.0
2022-02-04 09:40:00,34.28,34.37,34.27,34.34,1075824.0,34.28,34.37,34.27,34.34,1075824.0
2022-02-04 09:50:00,34.34,34.34,34.27,34.32,871970.0,34.34,34.34,34.27,34.32,871970.0
2022-02-04 10:00:00,34.32,34.43,34.31,34.36,1266307.0,34.32,34.43,34.31,34.36,1266307.0
2022-02-04 10:10:00,34.35,34.38,34.33,34.37,214011.0,34.35,34.38,34.33,34.37,214011.0
2022-02-04 10:20:00,34.37,34.4,34.35,34.37,197485.0,34.37,34.4,34.35,34.37,197485.0
2022-02-04 10:30:00,34.36,34.4,34.34,34.38,704509.0,34.36,34.4,34.34,34.38,704509.0
2022-02-04 10:40:00,34.37,34.38,34.3,34.3,433665.0,34.37,34.38,34.3,34.3,433665.0
2022-02-04 10:50:00,34.3,34.33,34.3,34.31,420213.0,34.3,34.33,34.3,34.31,420213.0
2022-02-04 11:00:00,34.31,34.34,34.29,34.33,189808.0,34.31,34.34,34.29,34.33,189808.0
2022-02-04 11:10:00,34.34,34.34,34.29,34.31,643846.0,34.34,34.34,34.29,34.31,643846.0
2022-02-04 11:20:00,34.31,34.33,34.29,34.31,524079.0,34.31,34.33,34.29,34.31,524079.0
2022-02-04 11:30:00,34.32,34.35,34.31,34.32,279877.0,34.32,34.35,34.31,34.32,279877.0
2022-02-04 11:40:00,34.33,34.36,34.32,34.35,121515.0,34.33,34.36,34.32,34.35,121515.0
2022-02-04 11:50:00,34.36,34.38,34.35,34.37,138340.0,34.36,34.38,34.35,34.37,138340.0
2022-02-04 12:00:00,34.37,34.4,34.35,34.38,147036.0,34.37,34.4,34.35,34.38,147036.0
2022-02-04 12:10:00,34.37,34.39,34.36,34.38,177342.0,34.37,34.39,34.36,34.38,177342.0
2022-02-04 12:20:00,34.38,34.38,34.35,34.36,30351.0,34.38,34.38,34.35,34.36,30351.0
2022-02-04 12:30:00,34.36,34.38,34.36,34.36,124848.0,34.36,34.38,34.36,34.36,124848.0
2022-02-04 12:40:00,34.37,34.37,34.35,34.36,61234.0,34.37,34.37,34.35,34.36,61234.0
2022-02-04 12:50:00,34.36,34.36,34.33,34.34,377088.0,34.36,34.36,34.33,34.34,377088.0
2022-02-04 13:00:00,34.34,34.36,34.34,34.35,66129.0,34.34,34.36,34.34,34.35,66129.0
2022-02-04 13:10:00,34.36,34.37,34.35,34.37,167260.0,34.36,34.37,34.35,34.37,167260.0
2022-02-04 13:20:00,34.37,34.38,34.36,34.37,76991.0,34.37,34.38,34.36,34.37,76991.0
2022-02-04 13:30:00,34.37,34.38,34.34,34.35,171669.0,34.37,34.38,34.34,34.35,171669.0
2022-02-04 13:40:00,34.35,34.37,34.34,34.36,182397.0,34.35,34.37,34.34,34.36,182397.0
2022-02-04 13:50:00,34.37,34.38,34.36,34.37,65434.0,34.37,34.38,34.36,34.37,65434.0
2022-02-04 14:00:00,34.38,34.39,34.37,34.39,100047.0,34.38,34.39,34.37,34.39,100047.0
2022-02-04 14:10:00,34.38,34.39,34.36,34.36,46838.0,34.38,34.39,34.36,34.36,46838.0
2022-02-04 14:20:00,34.36,34.37,34.34,34.34,172790.0,34.36,34.37,34.34,34.34,172790.0
2022-02-04 14:30:00,34.34,34.37,34.34,34.37,60530.0,34.34,34.37,34.34,34.37,60530.0
2022-02-04 14:40:00,34.37,34.37,34.35,34.36,57315.0,34.37,34.37,34.35,34.36,57315.0
2022-02-04 14:50:00,34.36,34.37,34.35,34.36,85467.0,34.36,34.37,34.35,34.36,85467.0
2022-02-04 15:00:00,34.36,34.36,34.34,34.35,163625.0,34.36,34.36,34.34,34.35,163625.0
2022-02-04 15:10:00,34.34,34.38,34.34,34.38,234771.0,34.34,34.38,34.34,34.38,234771.0
2022-02-04 15:20:00,34.38,34.38,34.36,34.38,134098.0,34.38,34.38,34.36,34.38,134098.0
2022-02-04 15:30:00,34.38,34.39,34.37,34.38,156758.0,34.38,34.39,34.37,34.38,156758.0
2022-02-04 15:40:00,34.38,34.38,34.36,34.38,258803.0,34.38,34.38,34.36,34.38,258803.0
2022-02-04 15:50:00,34.38,34.39,34.36,34.39,1220699.0,34.38,34.39,34.36,34.39,1220699.0
2022-02-07 09:30:00,34.52,34.52,34.48,34.51,350955.0,34.52,34.52,34.48,34.51,350955.0
2022-02-07 09:40:00,34.5,34.52,34.46,34.47,336986.0,34.5,34.52,34.46,34.47,336986.0
2022-02-07 09:50:00,34.47,34.52,34.47,34.49,263164.0,34.47,34.52,34.47,34.49,263164.0
2022-02-07 10:00:00,34.49,34.5,34.47,34.47,659623.0,34.49,34.5,34.47,34.47,659623.0
2022-02-07 10:10:00,34.47,34.48,34.45,34.46,282635.0,34.47,34.48,34.45,34.46,282635.0
2022-02-07 10:20:00,34.46,34.55,34.46,34.52,225112.0,34.46,34.55,34.46,34.52,225112.0
2022-02-07 10:30:00,34.52,34.54,34.51,34.53,149849.0,34.52,34.54,34.51,34.53,149849.0
2022-02-07 10:40:00,34.52,34.54,34.5,34.51,168910.0,34.52,34.54,34.5,34.51,168910.0
2022-02-07 10:50:00,34.51,34.54,34.5,34.54,142239.0,34.51,34.54,34.5,34.54,142239.0
2022-02-07 11:00:00,34.53,34.54,34.5,34.51,113726.0,34.53,34.54,34.5,34.51,113726.0
2022-02-07 11:10:00,34.51,34.53,34.5,34.53,205265.0,34.51,34.53,34.5,34.53,205265.0
2022-02-07 11:20:00,34.53,34.57,34.52,34.55,290676.0,34.53,34.57,34.52,34.55,290676.0
2022-02-07 11:30:00,34.55,34.58,34.55,34.56,359388.0,34.55,34.58,34.55,34.56,359388.0
2022-02-07 11:40:00,34.55,34.57,34.55,34.55,165813.0,34.55,34.57,34.55,34.55,165813.0
2022-02-07 11:50:00,34.55,34.57,34.54,34.56,114933.0,34.55,34.57,34.54,34.56,114933.0
2022-02-07 12:00:00,34.56,34.57,34.55,34.56,131880.0,34.56,34.57,34.55,34.56,131880.0
2022-02-07 12:10:00,34.56,34.58,34.56,34.58,98795.0,34.56,34.58,34.56,34.58,98795.0
2022-02-07 12:20:00,34.58,34.6,34.57,34.6,127969.0,34.58,34.6,34.57,34.6,127969.0
2022-02-07 12:30:00,34.59,34.61,34.58,34.6,373719.0,34.59,34.61,34.58,34.6,373719.0
2022-02-07 12:40:00,34.6,34.61,34.6,34.61,101086.0,34.6,34.61,34.6,34.61,101086.0
2022-02-07 12:50:00,34.61,34.62,34.59,34.61,112202.0,34.61,34.62,34.59,34.61,112202.0
2022-02-07 13:00:00,34.62,34.62,34.61,34.61,21620.0,34.62,34.62,34.61,34.61,21620.0
2022-02-07 13:10:00,34.61,34.61,34.6,34.61,39821.0,34.61,34.61,34.6,34.61,39821.0
2022-02-07 13:20:00,34.61,34.63,34.6,34.63,357538.0,34.61,34.63,34.6,34.63,357538.0
2022-02-07 13:30:00,34.63,34.63,34.61,34.61,127255.0,34.63,34.63,34.61,34.61,127255.0
2022-02-07 13:40:00,34.62,34.63,34.61,34.62,29966.0,34.62,34.63,34.61,34.62,29966.0
2022-02-07 13:50:00,34.62,34.63,34.61,34.63,61678.0,34.62,34.63,34.61,34.63,61678.0
2022-02-07 14:00:00,34.63,34.64,34.62,34.62,145055.0,34.63,34.64,34.62,34.62,145055.0
2022-02-07 14:10:00,34.63,34.65,34.62,34.64,181799.0,34.63,34.65,34.62,34.64,181799.0
2022-02-07 14:20:00,34.64,34.66,34.63,34.66,111769.0,34.64,34.66,34.63,34.66,111769.0
2022-02-07 14:30:00,34.65,34.68,34.65,34.66,155711.0,34.65,34.68,34.65,34.66,155711.0
2022-02-07 14:40:00,34.66,34.67,34.65,34.65,55132.0,34.66,34.67,34.65,34.65,55132.0
2022-02-07 14:50:00,34.66,34.67,34.65,34.65,94159.0,34.66,34.67,34.65,34.65,94159.0
2022-02-07 15:00:00,34.66,34.66,34.64,34.64,297833.0,34.66,34.66,34.64,34.64,297833.0
2022-02-07 15:10:00,34.64,34.65,34.62,34.63,356938.0,34.64,34.65,34.62,34.63,356938.0
2022-02-07 15:20:00,34.63,34.64,34.62,34.62,218663.0,34.63,34.64,34.62,34.62,218663.0
2022-02-07 15:30:00,34.62,34.63,34.61,34.61,26830.0,34.62,34.63,34.61,34.61,26830.0
2022-02-07 15:40:00,34.62,34.65,34.61,34.65,792186.0,34.62,34.65,34.61,34.65,792186.0
2022-02-07 15:50:00,34.65,34.65,34.63,34.64,1490191.0,34.65,34.65,34.63,34.64,1490191.0
2022-02-08 09:30:00,34.64,34.65,34.61,34.63,435604.0,34.64,34.65,34.61,34.63,435604.0
2022-02-08 09:40:00,34.63,34.67,34.62,34.64,204801.0,34.63,34.67,34.62,34.64,204801.0
2022-02-08 09:50:00,34.63,34.66,34.61,34.65,154548.0,34.63,34.66,34.61,34.65,154548.0
2022-02-08 10:00:00,34.65,34.68,34.64,34.66,339274.0,34.65,34.68,34.64,34.66,339274.0
2022-02-08 10:10:00,34.67,34.7,34.66,34.69,272117.0,34.67,34.7,34.66,34.69,272117.0
2022-02-08 10:20:00,34.69,34.75,34.68,34.75,315592.0,34.69,34.75,34.68,34.75,315592.0
2022-02-08 10:30:00,34.75,34.77,34.72,34.73,653766.0,34.75,34.77,34.72,34.73,653766.0
2022-02-08 10:40:00,34.73,34.75,34.71,34.74,168724.0,34.73,34.75,34.71,34.74,168724.0
2022-02-08 10:50:00,34.74,34.75,34.69,34.7,213433.0,34.74,34.75,34.69,34.7,213433.0
2022-02-08 11:00:00,34.7,34.72,34.69,34.71,103477.0,34.7,34.72,34.69,34.71,103477.0
2022-02-08 11:10:00,34.72,34.73,34.7,34.72,163361.0,34.72,34.73,34.7,34.72,163361.0
2022-02-08 11:20:00,34.72,34.73,34.71,34.72,62291.0,34.72,34.73,34.71,34.72,62291.0
2022-02-08 11:30:00,34.71,34.73,34.7,34.73,63279.0,34.71,34.73,34.7,34.73,63279.0
2022-02-08 11:40:00,34.73,34.73,34.7,34.72,127057.0,34.73,34.73,34.7,34.72,127057.0
2022-02-08 11:50:00,34.71,34.73,34.71,34.73,382319.0,34.71,34.73,34.71,34.73,382319.0
2022-02-08 12:00:00,34.73,34.75,34.72,34.75,177170.0,34.73,34.75,34.72,34.75,177170.0
2022-02-08 12:10:00,34.75,34.76,34.74,34.75,82402.0,34.75,34.76,34.74,34.75,82402.0
2022-02-08 12:20:00,34.75,34.76,34.74,34.75,127489.0,34.75,34.76,34.74,34.75,127489.0
2022-02-08 12:30:00,34.74,34.76,34.74,34.75,61300.0,34.74,34.76,34.74,34.75,61300.0
2022-02-08 12:40:00,34.75,34.75,34.74,34.75,24128.0,34.75,34.75,34.74,34.75,24128.0
2022-02-08 12:50:00,34.75,34.76,34.74,34.75,132596.0,34.75,34.76,34.74,34.75,132596.0
2022-02-08 13:00:00,34.75,34.76,34.74,34.74,168840.0,34.75,34.76,34.74,34.74,168840.0
2022-02-08 13:10:00,34.73,34.74,34.72,34.73,120988.0,34.73,34.74,34.72,34.73,120988.0
2022-02-08 13:20:00,34.74,34.74,34.72,34.74,182775.0,34.74,34.74,34.72,34.74,182775.0
2022-02-08 13:30:00,34.74,34.76,34.74,34.76,103350.0,34.74,34.76,34.74,34.76,103350.0
2022-02-08 13:40:00,34.76,34.77,34.75,34.77,149235.0,34.76,34.77,34.75,34.77,149235.0
2022-02-08 13:50:00,34.76,34.77,34.76,34.77,241042.0,34.76,34.77,34.76,34.77,241042.0
2022-02-08 14:00:00,34.76,34.78,34.76,34.77,23911.0,34.76,34.78,34.76,34.77,23911.0
2022-02-08 14:10:00,34.77,34.78,34.76,34.77,72356.0,34.77,34.78,34.76,34.77,72356.0
2022-02-08 14:20:00,34.77,34.77,34.74,34.76,370542.0,34.77,34.77,34.74,34.76,370542.0
2022-02-08 14:30:00,34.76,34.76,34.75,34.76,20059.0,34.76,34.76,34.75,34.76,20059.0
2022-02-08 14:40:00,34.75,34.76,34.74,34.75,41026.0,34.75,34.76,34.74,34.75,41026.0
2022-02-08 14:50:00,34.75,34.75,34.73,34.73,26795.0,34.75,34.75,34.73,34.73,26795.0
2022-02-08 15:00:00,34.74,34.74,34.73,34.74,59348.0,34.74,34.74,34.73,34.74,59348.0
2022-02-08 15:10:00,34.74,34.76,34.73,34.76,64022.0,34.74,34.76,34.73,34.76,64022.0
2022-02-08 15:20:00,34.76,34.76,34.74,34.75,75995.0,34.76,34.76,34.74,34.75,75995.0
2022-02-08 15:30:00,34.75,34.75,34.73,34.73,119354.0,34.75,34.75,34.73,34.73,119354.0
2022-02-08 15:40:00,34.74,34.75,34.73,34.74,267501.0,34.74,34.75,34.73,34.74,267501.0
2022-02-08 15:50:00,34.74,34.75,34.74,34.74,193814.0,34.74,34.75,34.74,34.74,193814.0
2022-02-09 09:30:00,34.76,34.77,34.73,34.74,417635.0,34.76,34.77,34.73,34.74,417635.0
2022-02-09 09:40:00,34.75,34.82,34.74,34.78,484148.0,34.75,34.82,34.74,34.78,484148.0
2022-02-09 09:50:00,34.78,34.78,34.74,34.77,101881.0,34.78,34.78,34.74,34.77,101881.0
2022-02-09 10:00:00,34.77,34.78,34.75,34.76,224502.0,34.77,34.78,34.75,34.76,224502.0
2022-02-09 10:10:00,34.76,34.81,34.76,34.8,254214.0,34.76,34.81,34.76,34.8,254214.0
2022-02-09 10:20:00,34.8,34.83,34.78,34.82,560247.0,34.8,34.83,34.78,34.82,560247.0
2022-02-09 10:30:00,34.82,34.82,34.77,34.77,376808.0,34.82,34.82,34.77,34.77,376808.0
2022-02-09 10:40:00,34.78,34.78,34.75,34.76,109812.0,34.78,34.78,34.75,34.76,109812.0
2022-02-09 10:50:00,34.77,34.78,34.76,34.76,353605.0,34.77,34.78,34.76,34.76,353605.0
2022-02-09 11:00:00,34.77,34.8,34.76,34.8,243849.0,34.77,34.8,34.76,34.8,243849.0
2022-02-09 11:10:00,34.8,34.81,34.79,34.79,395242.0,34.8,34.81,34.79,34.79,395242.0
2022-02-09 11:20:00,34.79,34.82,34.79,34.81,349533.0,34.79,34.82,34.79,34.81,349533.0
2022-02-09 11:30:00,34.81,34.84,34.8,34.84,103332.0,34.81,34.84,34.8,34.84,103332.0
2022-02-09 11:40:00,34.83,34.86,34.83,34.85,85552.0,34.83,34.86,34.83,34.85,85552.0
2022-02-09 11:50:00,34.85,34.86,34.83,34.84,44890.0,34.85,34.86,34.83,34.84,44890.0
2022-02-09 12:00:00,34.85,34.89,34.84,34.88,378638.0,34.85,34.89,34.84,34.88,378638.0
2022-02-09 12:10:00,34.88,34.88,34.86,34.88,103599.0,34.88,34.88,34.86,34.88,103599.0
2022-02-09 12:20:00,34.88,34.91,34.87,34.9,259536.0,34.88,34.91,34.87,34.9,259536.0
2022-02-09 12:30:00,34.9,34.91,34.88,34.89,266717.0,34.9,34.91,34.88,34.89,266717.0
2022-02-09 12:40:00,34.88,34.9,34.88,34.89,336212.0,34.88,34.9,34.88,34.89,336212.0
2022-02-09 12:50:00,34.88,34.89,34.87,34.87,58349.0,34.88,34.89,34.87,34.87,58349.0
2022-02-09 13:00:00,34.87,34.91,34.87,34.88,621082.0,34.87,34.91,34.87,34.88,621082.0
2022-02-09 13:10:00,34.89,34.9,34.88,34.89,133155.0,34.89,34.9,34.88,34.89,133155.0
2022-02-09 13:20:00,34.9,34.9,34.89,34.9,339876.0,34.9,34.9,34.89,34.9,339876.0
2022-02-09 13:30:00,34.9,34.91,34.87,34.88,275416.0,34.9,34.91,34.87,34.88,275416.0
2022-02-09 13:40:00,34.87,34.89,34.87,34.89,54104.0,34.87,34.89,34.87,34.89,54104.0
2022-02-09 13:50:00,34.89,34.89,34.88,34.88,48158.0,34.89,34.89,34.88,34.88,48158.0
2022-02-09 14:00:00,34.89,34.89,34.86,34.88,110632.0,34.89,34.89,34.86,34.88,110632.0
2022-02-09 14:10:00,34.88,34.88,34.86,34.87,324365.0,34.88,34.88,34.86,34.87,324365.0
2022-02-09 14:20:00,34.87,34.87,34.86,34.86,90640.0,34.87,34.87,34.86,34.86,90640.0
2022-02-09 14:30:00,34.87,34.87,34.85,34.86,155815.0,34.87,34.87,34.85,34.86,155815.0
2022-02-09 14:40:00,34.86,34.87,34.85,34.86,132104.0,34.86,34.87,34.85,34.86,132104.0
2022-02-09 14:50:00,34.87,34.87,34.85,34.86,32820.0,34.87,34.87,34.85,34.86,32820.0
2022-02-09 15:00:00,34.86,34.86,34.84,34.85,72273.0,34.86,34.86,34.84,34.85,72273.0
2022-02-09 15:10:00,34.85,34.86,34.82,34.83,171756.0,34.85,34.86,34.82,34.83,171756.0
2022-02-09 15:20:00,34.84,34.84,34.82,34.82,112785.0,34.84,34.84,34.82,34.82,112785.0
2022-02-09 15:30:00,34.83,34.85,34.82,34.84,41881.0,34.83,34.85,34.82,34.84,41881.0
2022-02-09 15:40:00,34.84,34.87,34.84,34.84,162122.0,34.84,34.87,34.84,34.84,162122.0
2022-02-09 15:50:00,34.85,34.87,34.84,34.87,458867.0,34.85,34.87,34.84,34.87,458867.0
2022-02-10 09:30:00,34.73,34.82,34.72,34.81,240046.0,34.73,34.82,34.72,34.81,240046.0
2022-02-10 09:40:00,34.81,34.88,34.81,34.85,630054.0,34.81,34.88,34.81,34.85,630054.0
2022-02-10 09:50:00,34.85,34.88,34.81,34.83,314599.0,34.85,34.88,34.81,34.83,314599.0
2022-02-10 10:00:00,34.82,34.92,34.8,34.91,325562.0,34.82,34.92,34.8,34.91,325562.0
2022-02-10 10:10:00,34.91,34.91,34.85,34.86,312715.0,34.91,34.91,34.85,34.86,312715.0
2022-02-10 10:20:00,34.86,34.91,34.84,34.91,284107.0,34.86,34.91,34.84,34.91,284107.0
2022-02-10 10:30:00,34.91,34.98,34.9,34.96,970850.0,34.91,34.98,34.9,34.96,970850.0
2022-02-10 10:40:00,34.97,35.0,34.96,34.98,176388.0,34.97,35.0,34.96,34.98,176388.0
2022-02-10 10:50:00,34.98,34.98,34.9,34.91,217821.0,34.98,34.98,34.9,34.91,217821.0
2022-02-10 11:00:00,34.91,34.97,34.9,34.96,180864.0,34.91,34.97,34.9,34.96,180864.0
2022-02-10 11:10:00,34.96,34.99,34.95,34.98,371474.0,34.96,34.99,34.95,34.98,371474.0
2022-02-10 11:20:00,34.98,34.99,34.96,34.98,546408.0,34.98,34.99,34.96,34.98,546408.0
2022-02-10 11:30:00,34.98,34.99,34.95,34.95,303585.0,34.98,34.99,34.95,34.95,303585.0
2022-02-10 11:40:00,34.96,35.0,34.94,34.99,328691.0,34.96,35.0,34.94,34.99,328691.0
2022-02-10 11:50:00,34.99,35.03,34.98,35.02,208439.0,34.99,35.03,34.98,35.02,208439.0
2022-02-10 12:00:00,35.02,35.03,34.98,34.99,164308.0,35.02,35.03,34.98,34.99,164308.0
2022-02-10 12:10:00,34.99,35.0,34.97,35.0,176876.0,34.99,35.0,34.97,35.0,176876.0
2022-02-10 12:20:00,35.0,35.0,34.96,34.97,117066.0,35.0,35.0,34.96,34.97,117066.0
2022-02-10 12:30:00,34.97,34.98,34.95,34.96,197887.0,34.97,34.98,34.95,34.96,197887.0
2022-02-10 12:40:00,34.97,34.98,34.85,34.87,1390481.0,34.97,34.98,34.85,34.87,1390481.0
2022-02-10 12:50:00,34.87,34.9,34.83,34.9,388840.0,34.87,34.9,34.83,34.9,388840.0
2022-02-10 13:00:00,34.89,34.94,34.87,34.91,397993.0,34.89,34.94,34.87,34.91,397993.0
2022-02-10 13:10:00,34.91,34.92,34.88,34.91,190830.0,34.91,34.92,34.88,34.91,190830.0
2022-02-10 13:20:00,34.9,34.94,34.9,34.92,392384.0,34.9,34.94,34.9,34.92,392384.0
2022-02-10 13:30:00,34.91,34.93,34.88,34.91,150732.0,34.91,34.93,34.88,34.91,150732.0
2022-02-10 13:40:00,34.91,34.92,34.89,34.9,135742.0,34.91,34.92,34.89,34.9,135742.0
2022-02-10 13:50:00,34.9,34.91,34.88,34.9,228550.0,34.9,34.91,34.88,34.9,228550.0
2022-02-10 14:00:00,34.9,34.91,34.88,34.9,389636.0,34.9,34.91,34.88,34.9,389636.0
2022-02-10 14:10:00,34.9,34.9,34.83,34.83,190172.0,34.9,34.9,34.83,34.83,190172.0
2022-02-10 14:20:00,34.84,34.85,34.83,34.84,494848.0,34.84,34.85,34.83,34.84,494848.0
2022-02-10 14:30:00,34.84,34.85,34.82,34.82,413621.0,34.84,34.85,34.82,34.82,413621.0
2022-02-10 14:40:00,34.83,34.83,34.79,34.81,194151.0,34.83,34.83,34.79,34.81,194151.0
2022-02-10 14:50:00,34.8,34.81,34.77,34.79,490450.0,34.8,34.81,34.77,34.79,490450.0
2022-02-10 15:00:00,34.79,34.79,34.76,34.77,305150.0,34.79,34.79,34.76,34.77,305150.0
2022-02-10 15:10:00,34.76,34.8,34.76,34.79,619638.0,34.76,34.8,34.76,34.79,619638.0
2022-02-10 15:20:00,34.78,34.8,34.77,34.79,152610.0,34.78,34.8,34.77,34.79,152610.0
2022-02-10 15:30:00,34.78,34.79,34.76,34.77,190233.0,34.78,34.79,34.76,34.77,190233.0
2022-02-10 15:40:00,34.77,34.77,34.73,34.73,161805.0,34.77,34.77,34.73,34.73,161805.0
2022-02-10 15:50:00,34.73,34.75,34.73,34.74,317619.0,34.73,34.75,34.73,34.74,317619.0
2022-02-11 09:30:00,34.78,34.82,34.77,34.79,463481.0,34.78,34.82,34.77,34.79,463481.0
2022-02-11 09:40:00,34.8,34.84,34.79,34.83,382959.0,34.8,34.84,34.79,34.83,382959.0
2022-02-11 09:50:00,34.83,34.85,34.79,34.79,583935.0,34.83,34.85,34.79,34.79,583935.0
2022-02-11 10:00:00,34.8,34.86,34.8,34.85,361201.0,34.8,34.86,34.8,34.85,361201.0
2022-02-11 10:10:00,34.85,34.9,34.84,34.89,646583.0,34.85,34.9,34.84,34.89,646583.0
2022-02-11 10:20:00,34.89,34.93,34.89,34.93,584626.0,34.89,34.93,34.89,34.93,584626.0
2022-02-11 10:30:00,34.93,34.94,34.9,34.91,244616.0,34.93,34.94,34.9,34.91,244616.0
2022-02-11 10:40:00,34.9,34.92,34.88,34.92,343916.0,34.9,34.92,34.88,34.92,343916.0
2022-02-11 10:50:00,34.92,34.93,34.89,34.91,447318.0,34.92,34.93,34.89,34.91,447318.0
2022-02-11 11:00:00,34.91,34.92,34.88,34.88,253118.0,34.91,34.92,34.88,34.88,253118.0
2022-02-11 11:10:00,34.88,34.89,34.85,34.87,253619.0,34.88,34.89,34.85,34.87,253619.0
2022-02-11 11:20:00,34.88,34.9,34.87,34.87,313891.0,34.88,34.9,34.87,34.87,313891.0
2022-02-11 11:30:00,34.87,34.89,34.86,34.87,167383.0,34.87,34.89,34.86,34.87,167383.0
2022-02-11 11:40:00,34.87,34.9,34.85,34.9,97714.0,34.87,34.9,34.85,34.9,97714.0
2022-02-11 11:50:00,34.9,34.94,34.89,34.93,739562.0,34.9,34.94,34.89,34.93,739562.0
2022-02-11 12:00:00,34.93,34.99,34.92,34.98,561518.0,34.93,34.99,34.92,34.98,561518.0
2022-02-11 12:10:00,34.98,35.0,34.97,34.98,450650.0,34.98,35.0,34.97,34.98,450650.0
2022-02-11 12:20:00,34.98,35.01,34.96,35.01,1153941.0,34.98,35.01,34.96,35.01,1153941.0
2022-02-11 12:30:00,35.01,35.01,34.98,34.99,1188586.0,35.01,35.01,34.98,34.99,1188586.0
2022-02-11 12:40:00,35.0,35.01,34.99,35.0,391133.0,35.0,35.01,34.99,35.0,391133.0
2022-02-11 12:50:00,35.0,35.01,34.98,35.01,156396.0,35.0,35.01,34.98,35.01,156396.0
2022-02-11 13:00:00,35.0,35.01,34.98,35.0,244925.0,35.0,35.01,34.98,35.0,244925.0
2022-02-11 13:10:00,35.0,35.0,34.98,34.98,176569.0,35.0,35.0,34.98,34.98,176569.0
2022-02-11 13:20:00,34.98,35.01,34.98,35.0,502405.0,34.98,35.01,34.98,35.0,502405.0
2022-02-11 13:30:00,35.0,35.19,34.99,35.17,2742766.0,35.0,35.19,34.99,35.17,2742766.0
2022-02-11 13:40:00,35.18,35.37,35.13,35.35,4004527.0,35.18,35.37,35.13,35.35,4004527.0
2022-02-11 13:50:00,35.34,35.36,35.25,35.31,2307450.0,35.34,35.36,35.25,35.31,2307450.0
2022-02-11 14:00:00,35.32,35.41,35.3,35.31,3258037.0,35.32,35.41,35.3,35.31,3258037.0
2022-02-11 14:10:00,35.31,35.36,35.21,35.24,2416507.0,35.31,35.36,35.21,35.24,2416507.0
2022-02-11 14:20:00,35.24,35.35,35.24,35.33,647088.0,35.24,35.35,35.24,35.33,647088.0
2022-02-11 14:30:00,35.34,35.37,35.31,35.32,355958.0,35.34,35.37,35.31,35.32,355958.0
2022-02-11 14:40:00,35.32,35.38,35.32,35.36,1176574.0,35.32,35.38,35.32,35.36,1176574.0
2022-02-11 14:50:00,35.37,35.42,35.34,35.36,2323137.0,35.37,35.42,35.34,35.36,2323137.0
2022-02-11 15:00:00,35.35,35.43,35.33,35.41,1225837.0,35.35,35.43,35.33,35.41,1225837.0
2022-02-11 15:10:00,35.41,35.44,35.39,35.43,699377.0,35.41,35.44,35.39,35.43,699377.0
2022-02-11 15:20:00,35.43,35.48,35.41,35.42,1116330.0,35.43,35.48,35.41,35.42,1116330.0
2022-02-11 15:30:00,35.43,35.43,35.39,35.41,387032.0,35.43,35.43,35.39,35.41,387032.0
2022-02-11 15:40:00,35.41,35.43,35.39,35.43,266270.0,35.41,35.43,35.39,35.43,266270.0
2022-02-11 15:50:00,35.43,35.44,35.38,35.4,1105483.0,35.43,35.44,35.38,35.4,1105483.0
2022-02-14 09:30:00,35.39,35.49,35.37,35.38,1337671.0,35.39,35.49,35.37,35.38,1337671.0
2022-02-14 09:40:00,35.38,35.45,35.37,35.42,211684.0,35.38,35.45,35.37,35.42,211684.0
2022-02-14 09:50:00,35.43,35.5,35.4,35.49,710879.0,35.43,35.5,35.4,35.49,710879.0
2022-02-14 10:00:00,35.49,35.52,35.45,35.5,474517.0,35.49,35.52,35.45,35.5,474517.0
2022-02-14 10:10:00,35.5,35.54,35.49,35.52,261781.0,35.5,35.54,35.49,35.52,261781.0
2022-02-14 10:20:00,35.52,35.52,35.45,35.5,319751.0,35.52,35.52,35.45,35.5,319751.0
2022-02-14 10:30:00,35.5,35.57,35.48,35.57,549413.0,35.5,35.57,35.48,35.57,549413.0
2022-02-14 10:40:00,35.56,35.58,35.54,35.57,416147.0,35.56,35.58,35.54,35.57,416147.0
2022-02-14 10:50:00,35.57,35.57,35.51,35.52,247174.0,35.57,35.57,35.51,35.52,247174.0
2022-02-14 11:00:00,35.52,35.54,35.49,35.51,259142.0,35.52,35.54,35.49,35.51,259142.0
2022-02-14 11:10:00,35.51,35.52,35.43,35.43,663415.0,35.51,35.52,35.43,35.43,663415.0
2022-02-14 11:20:00,35.43,35.48,35.42,35.44,400918.0,35.43,35.48,35.42,35.44,400918.0
2022-02-14 11:30:00,35.44,35.44,35.37,35.39,605909.0,35.44,35.44,35.37,35.39,605909.0
2022-02-14 11:40:00,35.39,35.43,35.38,35.42,575065.0,35.39,35.43,35.38,35.42,575065.0
2022-02-14 11:50:00,35.43,35.43,35.39,35.4,193063.0,35.43,35.43,35.39,35.4,193063.0
2022-02-14 12:00:00,35.4,35.42,35.39,35.41,237686.0,35.4,35.42,35.39,35.41,237686.0
2022-02-14 12:10:00,35.41,35.41,35.37,35.4,260787.0,35.41,35.41,35.37,35.4,260787.0
2022-02-14 12:20:00,35.4,35.41,35.39,35.39,146395.0,35.4,35.41,35.39,35.39,146395.0
2022-02-14 12:30:00,35.4,35.41,35.38,35.41,190178.0,35.4,35.41,35.38,35.41,190178.0
2022-02-14 12:40:00,35.4,35.43,35.4,35.41,161509.0,35.4,35.43,35.4,35.41,161509.0
2022-02-14 12:50:00,35.41,35.45,35.41,35.45,137317.0,35.41,35.45,35.41,35.45,137317.0
2022-02-14 13:00:00,35.45,35.48,35.44,35.48,65992.0,35.45,35.48,35.44,35.48,65992.0
2022-02-14 13:10:00,35.48,35.51,35.47,35.49,168461.0,35.48,35.51,35.47,35.49,168461.0
2022-02-14 13:20:00,35.49,35.52,35.48,35.51,164252.0,35.49,35.52,35.48,35.51,164252.0
2022-02-14 13:30:00,35.51,35.52,35.48,35.51,225565.0,35.51,35.52,35.48,35.51,225565.0
2022-02-14 13:40:00,35.51,35.52,35.48,35.5,121648.0,35.51,35.52,35.48,35.5,121648.0
2022-02-14 13:50:00,35.5,35.61,35.5,35.57,1216813.0,35.5,35.61,35.5,35.57,1216813.0
2022-02-14 14:00:00,35.58,35.64,35.57,35.59,844814.0,35.58,35.64,35.57,35.59,844814.0
2022-02-14 14:10:00,35.6,35.6,35.57,35.58,172355.0,35.6,35.6,35.57,35.58,172355.0
2022-02-14 14:20:00,35.58,35.59,35.51,35.54,528668.0,35.58,35.59,35.51,35.54,528668.0
2022-02-14 14:30:00,35.55,35.58,35.52,35.55,565252.0,35.55,35.58,35.52,35.55,565252.0
2022-02-14 14:40:00,35.55,35.57,35.54,35.56,198032.0,35.55,35.57,35.54,35.56,198032.0
2022-02-14 14:50:00,35.56,35.56,35.51,35.52,244113.0,35.56,35.56,35.51,35.52,244113.0
2022-02-14 15:00:00,35.52,35.57,35.52,35.57,222006.0,35.52,35.57,35.52,35.57,222006.0
2022-02-14 15:10:00,35.56,35.62,35.56,35.62,476020.0,35.56,35.62,35.56,35.62,476020.0
2022-02-14 15:20:00,35.61,35.62,35.58,35.6,177141.0,35.61,35.62,35.58,35.6,177141.0
2022-02-14 15:30:00,35.61,35.63,35.58,35.62,149827.0,35.61,35.63,35.58,35.62,149827.0
2022-02-14 15:40:00,35.63,35.63,35.58,35.59,334561.0,35.63,35.63,35.58,35.59,334561.0
2022-02-14 15:50:00,35.59,35.61,35.57,35.59,1193436.0,35.59,35.61,35.57,35.59,1193436.0
2022-02-15 09:30:00,35.26,35.26,35.11,35.18,791682.0,35.26,35.26,35.11,35.18,791682.0
2022-02-15 09:40:00,35.18,35.26,35.17,35.23,487796.0,35.18,35.26,35.17,35.23,487796.0
2022-02-15 09:50:00,35.23,35.23,35.15,35.16,446921.0,35.23,35.23,35.15,35.16,446921.0
2022-02-15 10:00:00,35.16,35.19,35.13,35.16,386371.0,35.16,35.19,35.13,35.16,386371.0
2022-02-15 10:10:00,35.17,35.23,35.16,35.2,176671.0,35.17,35.23,35.16,35.2,176671.0
2022-02-15 10:20:00,35.2,35.21,35.17,35.19,359371.0,35.2,35.21,35.17,35.19,359371.0
2022-02-15 10:30:00,35.19,35.2,35.15,35.17,374018.0,35.19,35.2,35.15,35.17,374018.0
2022-02-15 10:40:00,35.16,35.19,35.15,35.18,117846.0,35.16,35.19,35.15,35.18,117846.0
2022-02-15 10:50:00,35.18,35.18,35.11,35.14,305204.0,35.18,35.18,35.11,35.14,305204.0
2022-02-15 11:00:00,35.14,35.17,35.1,35.13,204401.0,35.14,35.17,35.1,35.13,204401.0
2022-02-15 11:10:00,35.13,35.17,35.13,35.14,213845.0,35.13,35.17,35.13,35.14,213845.0
2022-02-15 11:20:00,35.14,35.17,35.11,35.16,487324.0,35.14,35.17,35.11,35.16,487324.0
2022-02-15 11:30:00,35.16,35.2,35.14,35.19,519448.0,35.16,35.2,35.14,35.19,519448.0
2022-02-15 11:40:00,35.18,35.19,35.15,35.19,757950.0,35.18,35.19,35.15,35.19,757950.0
2022-02-15 11:50:00,35.19,35.23,35.18,35.22,368392.0,35.19,35.23,35.18,35.22,368392.0
2022-02-15 12:00:00,35.23,35.23,35.18,35.2,248622.0,35.23,35.23,35.18,35.2,248622.0
2022-02-15 12:10:00,35.2,35.21,35.17,35.17,117850.0,35.2,35.21,35.17,35.17,117850.0
2022-02-15 12:20:00,35.18,35.2,35.17,35.19,310238.0,35.18,35.2,35.17,35.19,310238.0
2022-02-15 12:30:00,35.18,35.2,35.17,35.19,179312.0,35.18,35.2,35.17,35.19,179312.0
2022-02-15 12:40:00,35.19,35.23,35.18,35.23,72506.0,35.19,35.23,35.18,35.23,72506.0
2022-02-15 12:50:00,35.23,35.25,35.22,35.23,233267.0,35.23,35.25,35.22,35.23,233267.0
2022-02-15 13:00:00,35.23,35.26,35.22,35.26,64854.0,35.23,35.26,35.22,35.26,64854.0
2022-02-15 13:10:00,35.26,35.28,35.24,35.27,103825.0,35.26,35.28,35.24,35.27,103825.0
2022-02-15 13:20:00,35.27,35.28,35.25,35.27,196705.0,35.27,35.28,35.25,35.27,196705.0
2022-02-15 13:30:00,35.28,35.3,35.27,35.28,328868.0,35.28,35.3,35.27,35.28,328868.0
2022-02-15 13:40:00,35.27,35.3,35.27,35.28,109776.0,35.27,35.3,35.27,35.28,109776.0
2022-02-15 13:50:00,35.29,35.29,35.27,35.27,73868.0,35.29,35.29,35.27,35.27,73868.0
2022-02-15 14:00:00,35.27,35.28,35.25,35.28,100484.0,35.27,35.28,35.25,35.28,100484.0
2022-02-15 14:10:00,35.27,35.28,35.27,35.27,20708.0,35.27,35.28,35.27,35.27,20708.0
2022-02-15 14:20:00,35.27,35.28,35.26,35.27,71753.0,35.27,35.28,35.26,35.27,71753.0
2022-02-15 14:30:00,35.26,35.27,35.24,35.25,95370.0,35.26,35.27,35.24,35.25,95370.0
2022-02-15 14:40:00,35.24,35.27,35.23,35.26,1635784.0,35.24,35.27,35.23,35.26,1635784.0
2022-02-15 14:50:00,35.26,35.27,35.25,35.27,302767.0,35.26,35.27,35.25,35.27,302767.0
2022-02-15 15:00:00,35.27,35.3,35.26,35.3,457293.0,35.27,35.3,35.26,35.3,457293.0
2022-02-15 15:10:00,35.3,35.3,35.28,35.29,193310.0,35.3,35.3,35.28,35.29,193310.0
2022-02-15 15:20:00,35.29,35.29,35.22,35.23,297251.0,35.29,35.29,35.22,35.23,297251.0
2022-02-15 15:30:00,35.22,35.24,35.22,35.23,321512.0,35.22,35.24,35.22,35.23,321512.0
2022-02-15 15:40:00,35.22,35.25,35.2,35.23,374321.0,35.22,35.25,35.2,35.23,374321.0
2022-02-15 15:50:00,35.24,35.26,35.21,35.23,1202528.0,35.24,35.26,35.21,35.23,1202528.0
2022-02-16 09:30:00,35.32,35.46,35.32,35.43,1365327.0,35.32,35.46,35.32,35.43,1365327.0
2022-02-16 09:40:00,35.42,35.45,35.4,35.43,254277.0,35.42,35.45,35.4,35.43,254277.0
2022-02-16 09:50:00,35.43,35.44,35.4,35.4,133748.0,35.43,35.44,35.4,35.4,133748.0
2022-02-16 10:00:00,35.4,35.43,35.38,35.4,349608.0,35.4,35.43,35.38,35.4,349608.0
2022-02-16 10:10:00,35.4,35.44,35.38,35.42,237023.0,35.4,35.44,35.38,35.42,237023.0
2022-02-16 10:20:00,35.43,35.44,35.39,35.41,757039.0,35.43,35.44,35.39,35.41,757039.0
2022-02-16 10:30:00,35.4,35.41,35.36,35.38,618577.0,35.4,35.41,35.36,35.38,618577.0
2022-02-16 10:40:00,35.39,35.42,35.38,35.4,687232.0,35.39,35.42,35.38,35.4,687232.0
2022-02-16 10:50:00,35.4,35.42,35.39,35.41,310786.0,35.4,35.42,35.39,35.41,310786.0
2022-02-16 11:00:00,35.41,35.44,35.39,35.41,267831.0,35.41,35.44,35.39,35.41,267831.0
2022-02-16 11:10:00,35.4,35.42,35.39,35.41,109562.0,35.4,35.42,35.39,35.41,109562.0
2022-02-16 11:20:00,35.41,35.46,35.4,35.45,308559.0,35.41,35.46,35.4,35.45,308559.0
2022-02-16 11:30:00,35.45,35.48,35.45,35.46,800209.0,35.45,35.48,35.45,35.46,800209.0
2022-02-16 11:40:00,35.47,35.47,35.45,35.47,191561.0,35.47,35.47,35.45,35.47,191561.0
2022-02-16 11:50:00,35.47,35.48,35.45,35.47,216763.0,35.47,35.48,35.45,35.47,216763.0
2022-02-16 12:00:00,35.47,35.5,35.46,35.5,191445.0,35.47,35.5,35.46,35.5,191445.0
2022-02-16 12:10:00,35.5,35.52,35.48,35.5,243035.0,35.5,35.52,35.48,35.5,243035.0
2022-02-16 12:20:00,35.5,35.54,35.5,35.54,243925.0,35.5,35.54,35.5,35.54,243925.0
2022-02-16 12:30:00,35.54,35.56,35.51,35.53,583686.0,35.54,35.56,35.51,35.53,583686.0
2022-02-16 12:40:00,35.53,35.56,35.52,35.56,127794.0,35.53,35.56,35.52,35.56,127794.0
2022-02-16 12:50:00,35.56,35.56,35.52,35.54,348519.0,35.56,35.56,35.52,35.54,348519.0
2022-02-16 13:00:00,35.55,35.55,35.53,35.55,143927.0,35.55,35.55,35.53,35.55,143927.0
2022-02-16 13:10:00,35.55,35.57,35.55,35.56,315048.0,35.55,35.57,35.55,35.56,315048.0
2022-02-16 13:20:00,35.56,35.57,35.54,35.55,167952.0,35.56,35.57,35.54,35.55,167952.0
2022-02-16 13:30:00,35.55,35.57,35.54,35.55,314659.0,35.55,35.57,35.54,35.55,314659.0
2022-02-16 13:40:00,35.54,35.55,35.52,35.53,256255.0,35.54,35.55,35.52,35.53,256255.0
2022-02-16 13:50:00,35.52,35.53,35.47,35.49,504549.0,35.52,35.53,35.47,35.49,504549.0
2022-02-16 14:00:00,35.49,35.59,35.47,35.58,329716.0,35.49,35.59,35.47,35.58,329716.0
2022-02-16 14:10:00,35.58,35.6,35.52,35.56,935695.0,35.58,35.6,35.52,35.56,935695.0
2022-02-16 14:20:00,35.56,35.6,35.55,35.57,381894.0,35.56,35.6,35.55,35.57,381894.0
2022-02-16 14:30:00,35.57,35.59,35.5,35.52,274586.0,35.57,35.59,35.5,35.52,274586.0
2022-02-16 14:40:00,35.52,35.53,35.48,35.52,154213.0,35.52,35.53,35.48,35.52,154213.0
2022-02-16 14:50:00,35.52,35.57,35.51,35.56,85433.0,35.52,35.57,35.51,35.56,85433.0
2022-02-16 15:00:00,35.56,35.58,35.55,35.55,233872.0,35.56,35.58,35.55,35.55,233872.0
2022-02-16 15:10:00,35.55,35.59,35.54,35.58,119661.0,35.55,35.59,35.54,35.58,119661.0
2022-02-16 15:20:00,35.58,35.6,35.56,35.59,181790.0,35.58,35.6,35.56,35.59,181790.0
2022-02-16 15:30:00,35.6,35.61,35.58,35.6,662419.0,35.6,35.61,35.58,35.6,662419.0
2022-02-16 15:40:00,35.6,35.6,35.57,35.59,328383.0,35.6,35.6,35.57,35.59,328383.0
2022-02-16 15:50:00,35.59,35.61,35.58,35.61,318953.0,35.59,35.61,35.58,35.61,318953.0
2022-02-17 09:30:00,35.98,36.01,35.92,35.94,1060578.0,35.98,36.01,35.92,35.94,1060578.0
2022-02-17 09:40:00,35.94,36.03,35.92,35.99,561837.0,35.94,36.03,35.92,35.99,561837.0
2022-02-17 09:50:00,36.0,36.03,35.97,36.01,1797508.0,36.0,36.03,35.97,36.01,1797508.0
2022-02-17 10:00:00,36.01,36.04,35.98,36.03,1910195.0,36.01,36.04,35.98,36.03,1910195.0
2022-02-17 10:10:00,36.03,36.06,36.0,36.0,324225.0,36.03,36.06,36.0,36.0,324225.0
2022-02-17 10:20:00,36.01,36.05,36.0,36.04,468447.0,36.01,36.05,36.0,36.04,468447.0
2022-02-17 10:30:00,36.04,36.05,35.99,36.02,272100.0,36.04,36.05,35.99,36.02,272100.0
2022-02-17 10:40:00,36.03,36.05,35.98,36.02,1304611.0,36.03,36.05,35.98,36.02,1304611.0
2022-02-17 10:50:00,36.02,36.04,36.01,36.04,296381.0,36.02,36.04,36.01,36.04,296381.0
2022-02-17 11:00:00,36.04,36.08,36.04,36.07,468514.0,36.04,36.08,36.04,36.07,468514.0
2022-02-17 11:10:00,36.07,36.08,36.0,36.01,739394.0,36.07,36.08,36.0,36.01,739394.0
2022-02-17 11:20:00,36.01,36.03,35.99,36.03,210200.0,36.01,36.03,35.99,36.03,210200.0
2022-02-17 11:30:00,36.03,36.05,36.01,36.04,280222.0,36.03,36.05,36.01,36.04,280222.0
2022-02-17 11:40:00,36.04,36.12,36.03,36.04,988766.0,36.04,36.12,36.03,36.04,988766.0
2022-02-17 11:50:00,36.05,36.08,36.04,36.04,196208.0,36.05,36.08,36.04,36.04,196208.0
2022-02-17 12:00:00,36.05,36.08,36.04,36.07,323698.0,36.05,36.08,36.04,36.07,323698.0
2022-02-17 12:10:00,36.07,36.11,36.07,36.11,663715.0,36.07,36.11,36.07,36.11,663715.0
2022-02-17 12:20:00,36.11,36.11,36.07,36.08,379996.0,36.11,36.11,36.07,36.08,379996.0
2022-02-17 12:30:00,36.08,36.11,36.08,36.11,186194.0,36.08,36.11,36.08,36.11,186194.0
2022-02-17 12:40:00,36.11,36.13,36.1,36.13,324946.0,36.11,36.13,36.1,36.13,324946.0
2022-02-17 12:50:00,36.13,36.13,36.08,36.08,244738.0,36.13,36.13,36.08,36.08,244738.0
2022-02-17 13:00:00,36.08,36.1,36.07,36.08,291188.0,36.08,36.1,36.07,36.08,291188.0
2022-02-17 13:10:00,36.08,36.13,36.08,36.11,439123.0,36.08,36.13,36.08,36.11,439123.0
2022-02-17 13:20:00,36.12,36.14,36.11,36.12,219172.0,36.12,36.14,36.11,36.12,219172.0
2022-02-17 13:30:00,36.12,36.15,36.11,36.13,246719.0,36.12,36.15,36.11,36.13,246719.0
2022-02-17 13:40:00,36.12,36.12,36.07,36.11,389732.0,36.12,36.12,36.07,36.11,389732.0
2022-02-17 13:50:00,36.11,36.11,36.07,36.07,419281.0,36.11,36.11,36.07,36.07,419281.0
2022-02-17 14:00:00,36.07,36.11,36.06,36.11,302127.0,36.07,36.11,36.06,36.11,302127.0
2022-02-17 14:10:00,36.1,36.13,36.1,36.12,221733.0,36.1,36.13,36.1,36.12,221733.0
2022-02-17 14:20:00,36.13,36.14,36.11,36.13,181149.0,36.13,36.14,36.11,36.13,181149.0
2022-02-17 14:30:00,36.13,36.15,36.12,36.14,232652.0,36.13,36.15,36.12,36.14,232652.0
2022-02-17 14:40:00,36.14,36.14,36.09,36.09,281881.0,36.14,36.14,36.09,36.09,281881.0
2022-02-17 14:50:00,36.1,36.14,36.09,36.13,283104.0,36.1,36.14,36.09,36.13,283104.0
2022-02-17 15:00:00,36.13,36.13,36.08,36.08,463220.0,36.13,36.13,36.08,36.08,463220.0
2022-02-17 15:10:00,36.09,36.11,36.08,36.11,233727.0,36.09,36.11,36.08,36.11,233727.0
2022-02-17 15:20:00,36.1,36.11,36.09,36.11,63575.0,36.1,36.11,36.09,36.11,63575.0
2022-02-17 15:30:00,36.11,36.12,36.1,36.1,252263.0,36.11,36.12,36.1,36.1,252263.0
2022-02-17 15:40:00,36.1,36.11,36.07,36.08,222873.0,36.1,36.11,36.07,36.08,222873.0
2022-02-17 15:50:00,36.08,36.11,36.07,36.1,279115.0,36.08,36.11,36.07,36.1,279115.0
2022-02-18 09:30:00,36.05,36.09,36.02,36.07,463156.0,36.05,36.09,36.02,36.07,463156.0
2022-02-18 09:40:00,36.08,36.1,36.06,36.07,431015.0,36.08,36.1,36.06,36.07,431015.0
2022-02-18 09:50:00,36.07,36.09,36.0,36.02,356255.0,36.07,36.09,36.0,36.02,356255.0
2022-02-18 10:00:00,36.02,36.04,35.98,36.04,728608.0,36.02,36.04,35.98,36.04,728608.0
2022-02-18 10:10:00,36.03,36.06,36.03,36.05,182032.0,36.03,36.06,36.03,36.05,182032.0
2022-02-18 10:20:00,36.04,36.05,36.0,36.02,245475.0,36.04,36.05,36.0,36.02,245475.0
2022-02-18 10:30:00,36.02,36.06,36.01,36.04,257493.0,36.02,36.06,36.01,36.04,257493.0
2022-02-18 10:40:00,36.04,36.04,35.94,35.98,582530.0,36.04,36.04,35.94,35.98,582530.0
2022-02-18 10:50:00,35.98,35.99,35.95,35.98,156549.0,35.98,35.99,35.95,35.98,156549.0
2022-02-18 11:00:00,35.97,36.03,35.96,36.02,489785.0,35.97,36.03,35.96,36.02,489785.0
2022-02-18 11:10:00,36.02,36.06,36.01,36.02,336979.0,36.02,36.06,36.01,36.02,336979.0
2022-02-18 11:20:00,36.02,36.04,35.99,36.0,398720.0,36.02,36.04,35.99,36.0,398720.0
2022-02-18 11:30:00,36.0,36.03,35.98,36.02,270037.0,36.0,36.03,35.98,36.02,270037.0
2022-02-18 11:40:00,36.03,36.07,36.02,36.06,302541.0,36.03,36.07,36.02,36.06,302541.0
2022-02-18 11:50:00,36.07,36.07,36.03,36.05,271805.0,36.07,36.07,36.03,36.05,271805.0
2022-02-18 12:00:00,36.05,36.06,36.03,36.03,183861.0,36.05,36.06,36.03,36.03,183861.0
2022-02-18 12:10:00,36.04,36.04,36.02,36.04,165067.0,36.04,36.04,36.02,36.04,165067.0
2022-02-18 12:20:00,36.04,36.06,36.03,36.05,83780.0,36.04,36.06,36.03,36.05,83780.0
2022-02-18 12:30:00,36.05,36.09,36.05,36.08,719190.0,36.05,36.09,36.05,36.08,719190.0
2022-02-18 12:40:00,36.08,36.08,36.04,36.06,184490.0,36.08,36.08,36.04,36.06,184490.0
2022-02-18 12:50:00,36.07,36.08,36.05,36.07,204702.0,36.07,36.08,36.05,36.07,204702.0
2022-02-18 13:00:00,36.07,36.08,36.06,36.08,107993.0,36.07,36.08,36.06,36.08,107993.0
2022-02-18 13:10:00,36.08,36.08,36.06,36.08,231898.0,36.08,36.08,36.06,36.08,231898.0
2022-02-18 13:20:00,36.08,36.09,36.07,36.08,196270.0,36.08,36.09,36.07,36.08,196270.0
2022-02-18 13:30:00,36.08,36.08,36.05,36.07,161333.0,36.08,36.08,36.05,36.07,161333.0
2022-02-18 13:40:00,36.08,36.08,36.05,36.06,174390.0,36.08,36.08,36.05,36.06,174390.0
2022-02-18 13:50:00,36.05,36.07,36.05,36.06,241546.0,36.05,36.07,36.05,36.06,241546.0
2022-02-18 14:00:00,36.05,36.06,36.03,36.03,147032.0,36.05,36.06,36.03,36.03,147032.0
2022-02-18 14:10:00,36.04,36.06,36.02,36.05,181575.0,36.04,36.06,36.02,36.05,181575.0
2022-02-18 14:20:00,36.05,36.07,36.05,36.05,220600.0,36.05,36.07,36.05,36.05,220600.0
2022-02-18 14:30:00,36.06,36.07,36.05,36.05,164341.0,36.06,36.07,36.05,36.05,164341.0
2022-02-18 14:40:00,36.05,36.06,36.03,36.04,179853.0,36.05,36.06,36.03,36.04,179853.0
2022-02-18 14:50:00,36.03,36.05,36.03,36.04,85583.0,36.03,36.05,36.03,36.04,85583.0
2022-02-18 15:00:00,36.05,36.05,36.0,36.01,222661.0,36.05,36.05,36.0,36.01,222661.0
2022-02-18 15:10:00,36.02,36.02,36.01,36.02,91155.0,36.02,36.02,36.01,36.02,91155.0
2022-02-18 15:20:00,36.02,36.04,36.01,36.04,164675.0,36.02,36.04,36.01,36.04,164675.0
2022-02-18 15:30:00,36.04,36.04,36.01,36.03,245100.0,36.04,36.04,36.01,36.03,245100.0
2022-02-18 15:40:00,36.03,36.05,36.02,36.04,307109.0,36.03,36.05,36.02,36.04,307109.0
2022-02-18 15:50:00,36.04,36.07,36.03,36.07,1329333.0,36.04,36.07,36.03,36.07,1329333.0
2022-02-22 09:30:00,36.17,36.26,36.17,36.22,807994.0,36.17,36.26,36.17,36.22,807994.0
2022-02-22 09:40:00,36.22,36.23,36.14,36.16,399286.0,36.22,36.23,36.14,36.16,399286.0
2022-02-22 09:50:00,36.16,36.18,36.14,36.15,335985.0,36.16,36.18,36.14,36.15,335985.0
2022-02-22 10:00:00,36.16,36.18,36.09,36.1,827945.0,36.16,36.18,36.09,36.1,827945.0
2022-02-22 10:10:00,36.1,36.13,36.07,36.09,725010.0,36.1,36.13,36.07,36.09,725010.0
2022-02-22 10:20:00,36.09,36.12,36.06,36.07,490166.0,36.09,36.12,36.06,36.07,490166.0
2022-02-22 10:30:00,36.06,36.11,36.05,36.09,535309.0,36.06,36.11,36.05,36.09,535309.0
2022-02-22 10:40:00,36.09,36.12,36.02,36.02,405055.0,36.09,36.12,36.02,36.02,405055.0
2022-02-22 10:50:00,36.02,36.09,36.01,36.09,238298.0,36.02,36.09,36.01,36.09,238298.0
2022-02-22 11:00:00,36.09,36.11,36.06,36.11,213888.0,36.09,36.11,36.06,36.11,213888.0
2022-02-22 11:10:00,36.11,36.14,36.09,36.14,253207.0,36.11,36.14,36.09,36.14,253207.0
2022-02-22 11:20:00,36.14,36.16,36.12,36.15,633749.0,36.14,36.16,36.12,36.15,633749.0
2022-02-22 11:30:00,36.16,36.18,36.13,36.16,679635.0,36.16,36.18,36.13,36.16,679635.0
2022-02-22 11:40:00,36.17,36.19,36.15,36.17,264288.0,36.17,36.19,36.15,36.17,264288.0
2022-02-22 11:50:00,36.17,36.2,36.16,36.19,325893.0,36.17,36.2,36.16,36.19,325893.0
2022-02-22 12:00:00,36.19,36.2,36.17,36.19,263085.0,36.19,36.2,36.17,36.19,263085.0
2022-02-22 12:10:00,36.19,36.2,36.17,36.19,219046.0,36.19,36.2,36.17,36.19,219046.0
2022-02-22 12:20:00,36.19,36.19,36.16,36.19,132607.0,36.19,36.19,36.16,36.19,132607.0
2022-02-22 12:30:00,36.19,36.2,36.17,36.19,530454.0,36.19,36.2,36.17,36.19,530454.0
2022-02-22 12:40:00,36.19,36.21,36.18,36.2,267753.0,36.19,36.21,36.18,36.2,267753.0
2022-02-22 12:50:00,36.2,36.21,36.18,36.19,240169.0,36.2,36.21,36.18,36.19,240169.0
2022-02-22 13:00:00,36.19,36.22,36.18,36.22,219304.0,36.19,36.22,36.18,36.22,219304.0
2022-02-22 13:10:00,36.22,36.22,36.19,36.2,329134.0,36.22,36.22,36.19,36.2,329134.0
2022-02-22 13:20:00,36.2,36.24,36.2,36.23,372044.0,36.2,36.24,36.2,36.23,372044.0
2022-02-22 13:30:00,36.23,36.23,36.18,36.19,272491.0,36.23,36.23,36.18,36.19,272491.0
2022-02-22 13:40:00,36.18,36.2,36.17,36.18,114516.0,36.18,36.2,36.17,36.18,114516.0
2022-02-22 13:50:00,36.18,36.2,36.17,36.2,201377.0,36.18,36.2,36.17,36.2,201377.0
2022-02-22 14:00:00,36.2,36.2,36.18,36.2,143030.0,36.2,36.2,36.18,36.2,143030.0
2022-02-22 14:10:00,36.2,36.2,36.18,36.2,221187.0,36.2,36.2,36.18,36.2,221187.0
2022-02-22 14:20:00,36.19,36.22,36.15,36.17,549505.0,36.19,36.22,36.15,36.17,549505.0
2022-02-22 14:30:00,36.17,36.19,36.13,36.19,408940.0,36.17,36.19,36.13,36.19,408940.0
2022-02-22 14:40:00,36.19,36.19,36.16,36.16,195182.0,36.19,36.19,36.16,36.16,195182.0
2022-02-22 14:50:00,36.16,36.18,36.13,36.16,267761.0,36.16,36.18,36.13,36.16,267761.0
2022-02-22 15:00:00,36.16,36.16,36.09,36.09,693326.0,36.16,36.16,36.09,36.09,693326.0
2022-02-22 15:10:00,36.09,36.14,36.08,36.14,488999.0,36.09,36.14,36.08,36.14,488999.0
2022-02-22 15:20:00,36.13,36.15,36.12,36.13,391678.0,36.13,36.15,36.12,36.13,391678.0
2022-02-22 15:30:00,36.13,36.15,36.12,36.13,679615.0,36.13,36.15,36.12,36.13,679615.0
2022-02-22 15:40:00,36.13,36.15,36.12,36.14,189960.0,36.13,36.15,36.12,36.14,189960.0
2022-02-22 15:50:00,36.14,36.15,36.13,36.13,1865370.0,36.14,36.15,36.13,36.13,1865370.0
2022-02-23 09:30:00,36.14,36.19,36.12,36.16,486794.0,36.14,36.19,36.12,36.16,486794.0
2022-02-23 09:40:00,36.16,36.2,36.15,36.17,657374.0,36.16,36.2,36.15,36.17,657374.0
2022-02-23 09:50:00,36.18,36.24,36.17,36.24,727889.0,36.18,36.24,36.17,36.24,727889.0
2022-02-23 10:00:00,36.24,36.27,36.21,36.25,1276048.0,36.24,36.27,36.21,36.25,1276048.0
2022-02-23 10:10:00,36.25,36.28,36.18,36.26,334547.0,36.25,36.28,36.18,36.26,334547.0
2022-02-23 10:20:00,36.26,36.27,36.24,36.26,126640.0,36.26,36.27,36.24,36.26,126640.0
2022-02-23 10:30:00,36.26,36.27,36.22,36.23,263601.0,36.26,36.27,36.22,36.23,263601.0
2022-02-23 10:40:00,36.24,36.27,36.23,36.25,318166.0,36.24,36.27,36.23,36.25,318166.0
2022-02-23 10:50:00,36.25,36.29,36.24,36.27,148273.0,36.25,36.29,36.24,36.27,148273.0
2022-02-23 11:00:00,36.27,36.3,36.26,36.28,216775.0,36.27,36.3,36.26,36.28,216775.0
2022-02-23 11:10:00,36.28,36.29,36.23,36.24,220764.0,36.28,36.29,36.23,36.24,220764.0
2022-02-23 11:20:00,36.23,36.27,36.23,36.26,198771.0,36.23,36.27,36.23,36.26,198771.0
2022-02-23 11:30:00,36.26,36.28,36.25,36.27,238169.0,36.26,36.28,36.25,36.27,238169.0
2022-02-23 11:40:00,36.27,36.3,36.26,36.29,187614.0,36.27,36.3,36.26,36.29,187614.0
2022-02-23 11:50:00,36.29,36.3,36.27,36.29,205990.0,36.29,36.3,36.27,36.29,205990.0
2022-02-23 12:00:00,36.29,36.32,36.28,36.3,339526.0,36.29,36.32,36.28,36.3,339526.0
2022-02-23 12:10:00,36.29,36.31,36.29,36.3,53674.0,36.29,36.31,36.29,36.3,53674.0
2022-02-23 12:20:00,36.3,36.33,36.29,36.32,344766.0,36.3,36.33,36.29,36.32,344766.0
2022-02-23 12:30:00,36.31,36.33,36.3,36.32,140149.0,36.31,36.33,36.3,36.32,140149.0
2022-02-23 12:40:00,36.32,36.32,36.28,36.29,117295.0,36.32,36.32,36.28,36.29,117295.0
2022-02-23 12:50:00,36.28,36.31,36.28,36.29,88155.0,36.28,36.31,36.28,36.29,88155.0
2022-02-23 13:00:00,36.29,36.29,36.27,36.28,75583.0,36.29,36.29,36.27,36.28,75583.0
2022-02-23 13:10:00,36.27,36.31,36.27,36.29,125617.0,36.27,36.31,36.27,36.29,125617.0
2022-02-23 13:20:00,36.29,36.31,36.27,36.28,372834.0,36.29,36.31,36.27,36.28,372834.0
2022-02-23 13:30:00,36.28,36.28,36.24,36.26,312119.0,36.28,36.28,36.24,36.26,312119.0
2022-02-23 13:40:00,36.25,36.28,36.24,36.27,130575.0,36.25,36.28,36.24,36.27,130575.0
2022-02-23 13:50:00,36.27,36.3,36.27,36.3,260164.0,36.27,36.3,36.27,36.3,260164.0
2022-02-23 14:00:00,36.3,36.31,36.27,36.27,189219.0,36.3,36.31,36.27,36.27,189219.0
2022-02-23 14:10:00,36.27,36.28,36.26,36.27,174679.0,36.27,36.28,36.26,36.27,174679.0
2022-02-23 14:20:00,36.26,36.3,36.26,36.28,297111.0,36.26,36.3,36.26,36.28,297111.0
2022-02-23 14:30:00,36.28,36.29,36.26,36.27,251315.0,36.28,36.29,36.26,36.27,251315.0
2022-02-23 14:40:00,36.28,36.28,36.25,36.27,286187.0,36.28,36.28,36.25,36.27,286187.0
2022-02-23 14:50:00,36.27,36.27,36.25,36.26,167370.0,36.27,36.27,36.25,36.26,167370.0
2022-02-23 15:00:00,36.26,36.27,36.25,36.26,155765.0,36.26,36.27,36.25,36.26,155765.0
2022-02-23 15:10:00,36.26,36.28,36.24,36.25,259053.0,36.26,36.28,36.24,36.25,259053.0
2022-02-23 15:20:00,36.25,36.26,36.21,36.22,438501.0,36.25,36.26,36.21,36.22,438501.0
2022-02-23 15:30:00,36.22,36.26,36.21,36.24,418601.0,36.22,36.26,36.21,36.24,418601.0
2022-02-23 15:40:00,36.24,36.3,36.23,36.29,273469.0,36.24,36.3,36.23,36.29,273469.0
2022-02-23 15:50:00,36.3,36.32,36.28,36.3,363409.0,36.3,36.32,36.28,36.3,363409.0
2022-02-24 09:30:00,37.18,37.19,36.86,36.89,4353718.0,37.18,37.19,36.86,36.89,4353718.0
2022-02-24 09:40:00,36.89,36.91,36.76,36.82,3875908.0,36.89,36.91,36.76,36.82,3875908.0
2022-02-24 09:50:00,36.82,36.82,36.7,36.77,1881266.0,36.82,36.82,36.7,36.77,1881266.0
2022-02-24 10:00:00,36.79,36.9,36.77,36.86,1984977.0,36.79,36.9,36.77,36.86,1984977.0
2022-02-24 10:10:00,36.87,36.9,36.48,36.56,4247829.0,36.87,36.9,36.48,36.56,4247829.0
2022-02-24 10:20:00,36.56,36.57,36.38,36.5,2627041.0,36.56,36.57,36.38,36.5,2627041.0
2022-02-24 10:30:00,36.5,36.62,36.49,36.61,944525.0,36.5,36.62,36.49,36.61,944525.0
2022-02-24 10:40:00,36.61,36.67,36.55,36.59,368238.0,36.61,36.67,36.55,36.59,368238.0
2022-02-24 10:50:00,36.59,36.68,36.57,36.67,1257194.0,36.59,36.68,36.57,36.67,1257194.0
2022-02-24 11:00:00,36.67,36.71,36.63,36.67,1005917.0,36.67,36.71,36.63,36.67,1005917.0
2022-02-24 11:10:00,36.66,36.67,36.56,36.57,691887.0,36.66,36.67,36.56,36.57,691887.0
2022-02-24 11:20:00,36.56,36.59,36.52,36.57,483558.0,36.56,36.59,36.52,36.57,483558.0
2022-02-24 11:30:00,36.57,36.59,36.52,36.53,444954.0,36.57,36.59,36.52,36.53,444954.0
2022-02-24 11:40:00,36.52,36.61,36.51,36.59,560443.0,36.52,36.61,36.51,36.59,560443.0
2022-02-24 11:50:00,36.59,36.59,36.53,36.54,567365.0,36.59,36.59,36.53,36.54,567365.0
2022-02-24 12:00:00,36.54,36.57,36.45,36.49,1082498.0,36.54,36.57,36.45,36.49,1082498.0
2022-02-24 12:10:00,36.48,36.59,36.48,36.59,410330.0,36.48,36.59,36.48,36.59,410330.0
2022-02-24 12:20:00,36.59,36.62,36.57,36.6,591090.0,36.59,36.62,36.57,36.6,591090.0
2022-02-24 12:30:00,36.6,36.62,36.57,36.57,298175.0,36.6,36.62,36.57,36.57,298175.0
2022-02-24 12:40:00,36.57,36.61,36.56,36.61,311605.0,36.57,36.61,36.56,36.61,311605.0
2022-02-24 12:50:00,36.6,36.61,36.56,36.57,390824.0,36.6,36.61,36.56,36.57,390824.0
2022-02-24 13:00:00,36.57,36.61,36.54,36.58,1033764.0,36.57,36.61,36.54,36.58,1033764.0
2022-02-24 13:10:00,36.57,36.6,36.56,36.58,375938.0,36.57,36.6,36.56,36.58,375938.0
2022-02-24 13:20:00,36.58,36.61,36.55,36.61,1579390.0,36.58,36.61,36.55,36.61,1579390.0
2022-02-24 13:30:00,36.6,36.64,36.53,36.54,604971.0,36.6,36.64,36.53,36.54,604971.0
2022-02-24 13:40:00,36.55,36.62,36.49,36.5,811467.0,36.55,36.62,36.49,36.5,811467.0
2022-02-24 13:50:00,36.5,36.52,36.44,36.52,908629.0,36.5,36.52,36.44,36.52,908629.0
2022-02-24 14:00:00,36.51,36.52,36.26,36.28,1143932.0,36.51,36.52,36.26,36.28,1143932.0
2022-02-24 14:10:00,36.29,36.36,36.14,36.15,3185339.0,36.29,36.36,36.14,36.15,3185339.0
2022-02-24 14:20:00,36.15,36.15,35.84,35.93,3942921.0,36.15,36.15,35.84,35.93,3942921.0
2022-02-24 14:30:00,35.92,35.98,35.7,35.84,4078174.0,35.92,35.98,35.7,35.84,4078174.0
2022-02-24 14:40:00,35.84,35.93,35.84,35.89,1054778.0,35.84,35.93,35.84,35.89,1054778.0
2022-02-24 14:50:00,35.89,35.96,35.87,35.9,1660437.0,35.89,35.96,35.87,35.9,1660437.0
2022-02-24 15:00:00,35.89,35.91,35.75,35.82,1421822.0,35.89,35.91,35.75,35.82,1421822.0
2022-02-24 15:10:00,35.82,35.92,35.78,35.91,444855.0,35.82,35.92,35.78,35.91,444855.0
2022-02-24 15:20:00,35.9,36.05,35.86,36.01,1011123.0,35.9,36.05,35.86,36.01,1011123.0
2022-02-24 15:30:00,36.02,36.04,35.95,35.97,1163442.0,36.02,36.04,35.95,35.97,1163442.0
2022-02-24 15:40:00,35.97,36.07,35.96,36.05,986667.0,35.97,36.07,35.96,36.05,986667.0
2022-02-24 15:50:00,36.05,36.09,36.04,36.08,562229.0,36.05,36.09,36.04,36.08,562229.0
2022-02-25 09:30:00,35.93,35.97,35.89,35.96,1264083.0,35.93,35.97,35.89,35.96,1264083.0
2022-02-25 09:40:00,35.97,36.0,35.93,35.94,612155.0,35.97,36.0,35.93,35.94,612155.0
2022-02-25 09:50:00,35.94,35.96,35.89,35.91,501137.0,35.94,35.96,35.89,35.91,501137.0
2022-02-25 10:00:00,35.92,35.93,35.8,35.82,1199367.0,35.92,35.93,35.8,35.82,1199367.0
2022-02-25 10:10:00,35.82,35.9,35.81,35.86,692184.0,35.82,35.9,35.81,35.86,692184.0
2022-02-25 10:20:00,35.85,35.89,35.82,35.87,910916.0,35.85,35.89,35.82,35.87,910916.0
2022-02-25 10:30:00,35.88,35.92,35.84,35.92,207588.0,35.88,35.92,35.84,35.92,207588.0
2022-02-25 10:40:00,35.91,35.94,35.89,35.92,303100.0,35.91,35.94,35.89,35.92,303100.0
2022-02-25 10:50:00,35.9,35.92,35.87,35.92,801923.0,35.9,35.92,35.87,35.92,801923.0
2022-02-25 11:00:00,35.92,35.94,35.84,35.86,486928.0,35.92,35.94,35.84,35.86,486928.0
2022-02-25 11:10:00,35.87,35.89,35.85,35.86,337994.0,35.87,35.89,35.85,35.86,337994.0
2022-02-25 11:20:00,35.86,35.89,35.84,35.86,491838.0,35.86,35.89,35.84,35.86,491838.0
2022-02-25 11:30:00,35.85,35.88,35.83,35.84,289847.0,35.85,35.88,35.83,35.84,289847.0
2022-02-25 11:40:00,35.84,35.86,35.82,35.83,229337.0,35.84,35.86,35.82,35.83,229337.0
2022-02-25 11:50:00,35.82,35.85,35.81,35.83,321099.0,35.82,35.85,35.81,35.83,321099.0
2022-02-25 12:00:00,35.82,35.85,35.82,35.85,203096.0,35.82,35.85,35.82,35.85,203096.0
2022-02-25 12:10:00,35.84,35.85,35.8,35.82,146575.0,35.84,35.85,35.8,35.82,146575.0
2022-02-25 12:20:00,35.82,35.83,35.8,35.81,287565.0,35.82,35.83,35.8,35.81,287565.0
2022-02-25 12:30:00,35.82,35.84,35.81,35.83,482097.0,35.82,35.84,35.81,35.83,482097.0
2022-02-25 12:40:00,35.83,35.85,35.81,35.84,146618.0,35.83,35.85,35.81,35.84,146618.0
2022-02-25 12:50:00,35.85,35.9,35.84,35.89,394920.0,35.85,35.9,35.84,35.89,394920.0
2022-02-25 13:00:00,35.88,35.92,35.88,35.92,300564.0,35.88,35.92,35.88,35.92,300564.0
2022-02-25 13:10:00,35.93,35.93,35.9,35.91,173223.0,35.93,35.93,35.9,35.91,173223.0
2022-02-25 13:20:00,35.91,35.91,35.85,35.86,1134378.0,35.91,35.91,35.85,35.86,1134378.0
2022-02-25 13:30:00,35.86,35.9,35.85,35.9,239770.0,35.86,35.9,35.85,35.9,239770.0
2022-02-25 13:40:00,35.9,35.91,35.89,35.89,135175.0,35.9,35.91,35.89,35.89,135175.0
2022-02-25 13:50:00,35.89,35.91,35.86,35.87,226567.0,35.89,35.91,35.86,35.87,226567.0
2022-02-25 14:00:00,35.87,35.9,35.87,35.9,303407.0,35.87,35.9,35.87,35.9,303407.0
2022-02-25 14:10:00,35.91,35.91,35.89,35.91,221292.0,35.91,35.91,35.89,35.91,221292.0
2022-02-25 14:20:00,35.91,35.94,35.9,35.92,282634.0,35.91,35.94,35.9,35.92,282634.0
2022-02-25 14:30:00,35.92,35.95,35.91,35.93,155530.0,35.92,35.95,35.91,35.93,155530.0
2022-02-25 14:40:00,35.93,35.95,35.91,35.91,384984.0,35.93,35.95,35.91,35.91,384984.0
2022-02-25 14:50:00,35.92,35.96,35.91,35.95,492098.0,35.92,35.96,35.91,35.95,492098.0
2022-02-25 15:00:00,35.95,35.99,35.94,35.97,434106.0,35.95,35.99,35.94,35.97,434106.0
2022-02-25 15:10:00,35.96,35.99,35.96,35.99,226663.0,35.96,35.99,35.96,35.99,226663.0
2022-02-25 15:20:00,35.98,35.99,35.97,35.98,384097.0,35.98,35.99,35.97,35.98,384097.0
2022-02-25 15:30:00,35.99,35.99,35.96,35.97,268208.0,35.99,35.99,35.96,35.97,268208.0
2022-02-25 15:40:00,35.97,35.98,35.95,35.95,195220.0,35.97,35.98,35.95,35.95,195220.0
2022-02-25 15:50:00,35.95,35.96,35.92,35.96,303228.0,35.95,35.96,35.92,35.96,303228.0
2022-02-28 09:30:00,36.42,36.42,36.27,36.41,1403969.0,36.42,36.42,36.27,36.41,1403969.0
2022-02-28 09:40:00,36.41,36.45,36.38,36.38,897509.0,36.41,36.45,36.38,36.38,897509.0
2022-02-28 09:50:00,36.38,36.4,36.32,36.33,414369.0,36.38,36.4,36.32,36.33,414369.0
2022-02-28 10:00:00,36.33,36.4,36.26,36.38,2323042.0,36.33,36.4,36.26,36.38,2323042.0
2022-02-28 10:10:00,36.39,36.44,36.38,36.43,719798.0,36.39,36.44,36.38,36.43,719798.0
2022-02-28 10:20:00,36.43,36.45,36.4,36.42,672871.0,36.43,36.45,36.4,36.42,672871.0
2022-02-28 10:30:00,36.41,36.43,36.31,36.32,880760.0,36.41,36.43,36.31,36.32,880760.0
2022-02-28 10:40:00,36.33,36.34,36.25,36.28,551834.0,36.33,36.34,36.25,36.28,551834.0
2022-02-28 10:50:00,36.28,36.29,36.22,36.29,446469.0,36.28,36.29,36.22,36.29,446469.0
2022-02-28 11:00:00,36.28,36.29,36.21,36.21,512726.0,36.28,36.29,36.21,36.21,512726.0
2022-02-28 11:10:00,36.21,36.23,36.16,36.17,354124.0,36.21,36.23,36.16,36.17,354124.0
2022-02-28 11:20:00,36.17,36.18,36.11,36.13,1135817.0,36.17,36.18,36.11,36.13,1135817.0
2022-02-28 11:30:00,36.13,36.17,36.1,36.12,584765.0,36.13,36.17,36.1,36.12,584765.0
2022-02-28 11:40:00,36.12,36.13,36.04,36.04,1529272.0,36.12,36.13,36.04,36.04,1529272.0
2022-02-28 11:50:00,36.05,36.07,35.95,35.97,2043025.0,36.05,36.07,35.95,35.97,2043025.0
2022-02-28 12:00:00,35.98,36.01,35.95,35.99,276847.0,35.98,36.01,35.95,35.99,276847.0
2022-02-28 12:10:00,36.0,36.03,35.98,35.99,1257380.0,36.0,36.03,35.98,35.99,1257380.0
2022-02-28 12:20:00,35.99,36.02,35.96,36.02,493671.0,35.99,36.02,35.96,36.02,493671.0
2022-02-28 12:30:00,36.02,36.05,35.98,35.99,581821.0,36.02,36.05,35.98,35.99,581821.0
2022-02-28 12:40:00,36.0,36.04,35.99,36.04,364209.0,36.0,36.04,35.99,36.04,364209.0
2022-02-28 12:50:00,36.04,36.11,36.02,36.11,421574.0,36.04,36.11,36.02,36.11,421574.0
2022-02-28 13:00:00,36.11,36.11,36.07,36.09,174177.0,36.11,36.11,36.07,36.09,174177.0
2022-02-28 13:10:00,36.1,36.12,36.07,36.12,262321.0,36.1,36.12,36.07,36.12,262321.0
2022-02-28 13:20:00,36.13,36.13,36.08,36.11,245194.0,36.13,36.13,36.08,36.11,245194.0
2022-02-28 13:30:00,36.11,36.13,36.09,36.09,233623.0,36.11,36.13,36.09,36.09,233623.0
2022-02-28 13:40:00,36.09,36.11,36.08,36.09,138496.0,36.09,36.11,36.08,36.09,138496.0
2022-02-28 13:50:00,36.1,36.11,36.08,36.1,110037.0,36.1,36.11,36.08,36.1,110037.0
2022-02-28 14:00:00,36.1,36.13,36.09,36.13,204824.0,36.1,36.13,36.09,36.13,204824.0
2022-02-28 14:10:00,36.12,36.15,36.11,36.14,506523.0,36.12,36.15,36.11,36.14,506523.0
2022-02-28 14:20:00,36.14,36.2,36.14,36.19,797279.0,36.14,36.2,36.14,36.19,797279.0
2022-02-28 14:30:00,36.19,36.21,36.18,36.18,768426.0,36.19,36.21,36.18,36.18,768426.0
2022-02-28 14:40:00,36.19,36.22,36.19,36.2,491888.0,36.19,36.22,36.19,36.2,491888.0
2022-02-28 14:50:00,36.2,36.25,36.19,36.25,617718.0,36.2,36.25,36.19,36.25,617718.0
2022-02-28 15:00:00,36.25,36.26,36.22,36.23,603460.0,36.25,36.26,36.22,36.23,603460.0
2022-02-28 15:10:00,36.23,36.25,36.23,36.23,443001.0,36.23,36.25,36.23,36.23,443001.0
2022-02-28 15:20:00,36.24,36.26,36.22,36.26,478520.0,36.24,36.26,36.22,36.26,478520.0
2022-02-28 15:30:00,36.26,36.3,36.25,36.3,618697.0,36.26,36.3,36.25,36.3,618697.0
2022-02-28 15:40:00,36.29,36.3,36.27,36.28,646502.0,36.29,36.3,36.27,36.28,646502.0
2022-02-28 15:50:00,36.28,36.32,36.27,36.32,725903.0,36.28,36.32,36.27,36.32,725903.0
2022-03-01 09:30:00,36.47,36.56,36.46,36.55,1281565.0,36.47,36.56,36.46,36.55,1281565.0
2022-03-01 09:40:00,36.55,36.57,36.51,36.56,823885.0,36.55,36.57,36.51,36.56,823885.0
2022-03-01 09:50:00,36.55,36.64,36.53,36.59,702899.0,36.55,36.64,36.53,36.59,702899.0
2022-03-01 10:00:00,36.59,36.6,36.53,36.54,321667.0,36.59,36.6,36.53,36.54,321667.0
2022-03-01 10:10:00,36.54,36.57,36.47,36.48,1382590.0,36.54,36.57,36.47,36.48,1382590.0
2022-03-01 10:20:00,36.48,36.53,36.47,36.5,160606.0,36.48,36.53,36.47,36.5,160606.0
2022-03-01 10:30:00,36.5,36.61,36.49,36.6,806984.0,36.5,36.61,36.49,36.6,806984.0
2022-03-01 10:40:00,36.59,36.69,36.58,36.65,1025327.0,36.59,36.69,36.58,36.65,1025327.0
2022-03-01 10:50:00,36.65,36.66,36.59,36.63,453517.0,36.65,36.66,36.59,36.63,453517.0
2022-03-01 11:00:00,36.63,36.65,36.57,36.58,255180.0,36.63,36.65,36.57,36.58,255180.0
2022-03-01 11:10:00,36.58,36.64,36.57,36.63,292860.0,36.58,36.64,36.57,36.63,292860.0
2022-03-01 11:20:00,36.64,36.68,36.63,36.67,251866.0,36.64,36.68,36.63,36.67,251866.0
2022-03-01 11:30:00,36.68,36.72,36.66,36.67,626883.0,36.68,36.72,36.66,36.67,626883.0
2022-03-01 11:40:00,36.67,36.78,36.67,36.78,1031901.0,36.67,36.78,36.67,36.78,1031901.0
2022-03-01 11:50:00,36.77,36.79,36.71,36.73,584115.0,36.77,36.79,36.71,36.73,584115.0
2022-03-01 12:00:00,36.72,36.77,36.72,36.76,456607.0,36.72,36.77,36.72,36.76,456607.0
2022-03-01 12:10:00,36.76,36.8,36.72,36.74,366132.0,36.76,36.8,36.72,36.74,366132.0
2022-03-01 12:20:00,36.73,36.79,36.73,36.76,512290.0,36.73,36.79,36.73,36.76,512290.0
2022-03-01 12:30:00,36.75,36.79,36.75,36.78,268517.0,36.75,36.79,36.75,36.78,268517.0
2022-03-01 12:40:00,36.79,36.8,36.7,36.72,438337.0,36.79,36.8,36.7,36.72,438337.0
2022-03-01 12:50:00,36.72,36.8,36.72,36.79,498857.0,36.72,36.8,36.72,36.79,498857.0
2022-03-01 13:00:00,36.79,36.83,36.78,36.82,364408.0,36.79,36.83,36.78,36.82,364408.0
2022-03-01 13:10:00,36.81,36.86,36.8,36.86,736420.0,36.81,36.86,36.8,36.86,736420.0
2022-03-01 13:20:00,36.86,36.93,36.84,36.92,934344.0,36.86,36.93,36.84,36.92,934344.0
2022-03-01 13:30:00,36.93,36.94,36.82,36.84,749760.0,36.93,36.94,36.82,36.84,749760.0
2022-03-01 13:40:00,36.84,36.92,36.84,36.9,309089.0,36.84,36.92,36.84,36.9,309089.0
2022-03-01 13:50:00,36.9,36.94,36.89,36.92,685598.0,36.9,36.94,36.89,36.92,685598.0
2022-03-01 14:00:00,36.92,36.93,36.86,36.9,421910.0,36.92,36.93,36.86,36.9,421910.0
2022-03-01 14:10:00,36.91,36.92,36.87,36.87,924853.0,36.91,36.92,36.87,36.87,924853.0
2022-03-01 14:20:00,36.87,36.89,36.82,36.86,691722.0,36.87,36.89,36.82,36.86,691722.0
2022-03-01 14:30:00,36.86,36.9,36.85,36.88,327865.0,36.86,36.9,36.85,36.88,327865.0
2022-03-01 14:40:00,36.88,36.9,36.86,36.88,490393.0,36.88,36.9,36.86,36.88,490393.0
2022-03-01 14:50:00,36.87,36.91,36.85,36.89,430318.0,36.87,36.91,36.85,36.89,430318.0
2022-03-01 15:00:00,36.9,36.92,36.88,36.9,506183.0,36.9,36.92,36.88,36.9,506183.0
2022-03-01 15:10:00,36.89,36.91,36.87,36.88,451251.0,36.89,36.91,36.87,36.88,451251.0
2022-03-01 15:20:00,36.88,36.9,36.87,36.9,244893.0,36.88,36.9,36.87,36.9,244893.0
2022-03-01 15:30:00,36.9,36.96,36.89,36.95,399486.0,36.9,36.96,36.89,36.95,399486.0
2022-03-01 15:40:00,36.95,37.0,36.95,36.98,597350.0,36.95,37.0,36.95,36.98,597350.0
2022-03-01 15:50:00,36.99,37.01,36.96,36.99,579257.0,36.99,37.01,36.96,36.99,579257.0
2022-03-02 09:30:00,36.68,36.69,36.56,36.59,1735082.0,36.68,36.69,36.56,36.59,1735082.0
2022-03-02 09:40:00,36.58,36.62,36.55,36.61,824397.0,36.58,36.62,36.55,36.61,824397.0
2022-03-02 09:50:00,36.61,36.72,36.6,36.68,998616.0,36.61,36.72,36.6,36.68,998616.0
2022-03-02 10:00:00,36.69,36.72,36.64,36.69,1041563.0,36.69,36.72,36.64,36.69,1041563.0
2022-03-02 10:10:00,36.69,36.74,36.69,36.71,682594.0,36.69,36.74,36.69,36.71,682594.0
2022-03-02 10:20:00,36.72,36.81,36.7,36.78,1232331.0,36.72,36.81,36.7,36.78,1232331.0
2022-03-02 10:30:00,36.77,36.78,36.57,36.63,2437586.0,36.77,36.78,36.57,36.63,2437586.0
2022-03-02 10:40:00,36.62,36.65,36.56,36.64,393800.0,36.62,36.65,36.56,36.64,393800.0
2022-03-02 10:50:00,36.64,36.66,36.59,36.64,536707.0,36.64,36.66,36.59,36.64,536707.0
2022-03-02 11:00:00,36.64,36.66,36.51,36.52,1053181.0,36.64,36.66,36.51,36.52,1053181.0
2022-03-02 11:10:00,36.52,36.54,36.43,36.52,1321391.0,36.52,36.54,36.43,36.52,1321391.0
2022-03-02 11:20:00,36.52,36.61,36.52,36.58,556661.0,36.52,36.61,36.52,36.58,556661.0
2022-03-02 11:30:00,36.58,36.58,36.44,36.51,2684843.0,36.58,36.58,36.44,36.51,2684843.0
2022-03-02 11:40:00,36.5,36.51,36.46,36.48,722427.0,36.5,36.51,36.46,36.48,722427.0
2022-03-02 11:50:00,36.48,36.53,36.47,36.49,864644.0,36.48,36.53,36.47,36.49,864644.0
2022-03-02 12:00:00,36.48,36.48,36.41,36.41,1192073.0,36.48,36.48,36.41,36.41,1192073.0
2022-03-02 12:10:00,36.41,36.5,36.4,36.49,670237.0,36.41,36.5,36.4,36.49,670237.0
2022-03-02 12:20:00,36.49,36.51,36.47,36.5,480183.0,36.49,36.51,36.47,36.5,480183.0
2022-03-02 12:30:00,36.5,36.55,36.5,36.5,805722.0,36.5,36.55,36.5,36.5,805722.0
2022-03-02 12:40:00,36.51,36.51,36.45,36.45,647625.0,36.51,36.51,36.45,36.45,647625.0
2022-03-02 12:50:00,36.46,36.49,36.45,36.48,403261.0,36.46,36.49,36.45,36.48,403261.0
2022-03-02 13:00:00,36.48,36.5,36.45,36.5,438545.0,36.48,36.5,36.45,36.5,438545.0
2022-03-02 13:10:00,36.5,36.51,36.48,36.5,584085.0,36.5,36.51,36.48,36.5,584085.0
2022-03-02 13:20:00,36.5,36.52,36.45,36.52,1009771.0,36.5,36.52,36.45,36.52,1009771.0
2022-03-02 13:30:00,36.52,36.53,36.5,36.5,226112.0,36.52,36.53,36.5,36.5,226112.0
2022-03-02 13:40:00,36.5,36.54,36.5,36.52,287008.0,36.5,36.54,36.5,36.52,287008.0
2022-03-02 13:50:00,36.52,36.53,36.49,36.51,514608.0,36.52,36.53,36.49,36.51,514608.0
2022-03-02 14:00:00,36.52,36.59,36.51,36.56,314826.0,36.52,36.59,36.51,36.56,314826.0
2022-03-02 14:10:00,36.56,36.62,36.55,36.61,308617.0,36.56,36.62,36.55,36.61,308617.0
2022-03-02 14:20:00,36.61,36.61,36.58,36.61,220304.0,36.61,36.61,36.58,36.61,220304.0
2022-03-02 14:30:00,36.62,36.63,36.6,36.62,167577.0,36.62,36.63,36.6,36.62,167577.0
2022-03-02 14:40:00,36.63,36.63,36.61,36.62,81411.0,36.63,36.63,36.61,36.62,81411.0
2022-03-02 14:50:00,36.62,36.67,36.6,36.65,790048.0,36.62,36.67,36.6,36.65,790048.0
2022-03-02 15:00:00,36.66,36.76,36.65,36.73,1580319.0,36.66,36.76,36.65,36.73,1580319.0
2022-03-02 15:10:00,36.73,36.76,36.69,36.7,325877.0,36.73,36.76,36.69,36.7,325877.0
2022-03-02 15:20:00,36.7,36.71,36.67,36.69,594843.0,36.7,36.71,36.67,36.69,594843.0
2022-03-02 15:30:00,36.69,36.71,36.66,36.66,163416.0,36.69,36.71,36.66,36.66,163416.0
2022-03-02 15:40:00,36.66,36.68,36.64,36.64,412913.0,36.66,36.68,36.64,36.64,412913.0
2022-03-02 15:50:00,36.64,36.65,36.59,36.61,574262.0,36.64,36.65,36.59,36.61,574262.0
2022-03-03 09:30:00,36.65,36.7,36.62,36.68,719213.0,36.65,36.7,36.62,36.68,719213.0
2022-03-03 09:40:00,36.67,36.73,36.65,36.7,772305.0,36.67,36.73,36.65,36.7,772305.0
2022-03-03 09:50:00,36.69,36.71,36.62,36.63,669577.0,36.69,36.71,36.62,36.63,669577.0
2022-03-03 10:00:00,36.64,36.71,36.64,36.7,945991.0,36.64,36.71,36.64,36.7,945991.0
2022-03-03 10:10:00,36.7,36.71,36.65,36.66,229319.0,36.7,36.71,36.65,36.66,229319.0
2022-03-03 10:20:00,36.66,36.7,36.62,36.63,608725.0,36.66,36.7,36.62,36.63,608725.0
2022-03-03 10:30:00,36.63,36.67,36.62,36.65,492444.0,36.63,36.67,36.62,36.65,492444.0
2022-03-03 10:40:00,36.65,36.68,36.61,36.66,297488.0,36.65,36.68,36.61,36.66,297488.0
2022-03-03 10:50:00,36.67,36.67,36.62,36.62,284851.0,36.67,36.67,36.62,36.62,284851.0
2022-03-03 11:00:00,36.63,36.68,36.62,36.64,425151.0,36.63,36.68,36.62,36.64,425151.0
2022-03-03 11:10:00,36.65,36.66,36.6,36.64,651278.0,36.65,36.66,36.6,36.64,651278.0
2022-03-03 11:20:00,36.63,36.65,36.55,36.65,1467592.0,36.63,36.65,36.55,36.65,1467592.0
2022-03-03 11:30:00,36.65,36.7,36.64,36.68,543264.0,36.65,36.7,36.64,36.68,543264.0
2022-03-03 11:40:00,36.67,36.71,36.67,36.7,186062.0,36.67,36.71,36.67,36.7,186062.0
2022-03-03 11:50:00,36.7,36.71,36.66,36.7,530872.0,36.7,36.71,36.66,36.7,530872.0
2022-03-03 12:00:00,36.7,36.72,36.69,36.72,507346.0,36.7,36.72,36.69,36.72,507346.0
2022-03-03 12:10:00,36.72,36.73,36.69,36.69,407548.0,36.72,36.73,36.69,36.69,407548.0
2022-03-03 12:20:00,36.69,36.7,36.65,36.66,276858.0,36.69,36.7,36.65,36.66,276858.0
2022-03-03 12:30:00,36.66,36.74,36.65,36.72,1656856.0,36.66,36.74,36.65,36.72,1656856.0
2022-03-03 12:40:00,36.72,36.75,36.7,36.73,387914.0,36.72,36.75,36.7,36.73,387914.0
2022-03-03 12:50:00,36.73,36.74,36.71,36.73,156136.0,36.73,36.74,36.71,36.73,156136.0
2022-03-03 13:00:00,36.73,36.77,36.72,36.77,261381.0,36.73,36.77,36.72,36.77,261381.0
2022-03-03 13:10:00,36.76,36.77,36.74,36.74,321835.0,36.76,36.77,36.74,36.74,321835.0
2022-03-03 13:20:00,36.74,36.78,36.73,36.76,296672.0,36.74,36.78,36.73,36.76,296672.0
2022-03-03 13:30:00,36.77,36.8,36.75,36.77,425622.0,36.77,36.8,36.75,36.77,425622.0
2022-03-03 13:40:00,36.77,36.79,36.76,36.78,158432.0,36.77,36.79,36.76,36.78,158432.0
2022-03-03 13:50:00,36.79,36.8,36.76,36.77,425470.0,36.79,36.8,36.76,36.77,425470.0
2022-03-03 14:00:00,36.78,36.81,36.76,36.76,714324.0,36.78,36.81,36.76,36.76,714324.0
2022-03-03 14:10:00,36.77,36.77,36.74,36.76,268439.0,36.77,36.77,36.74,36.76,268439.0
2022-03-03 14:20:00,36.76,36.77,36.74,36.76,311912.0,36.76,36.77,36.74,36.76,311912.0
2022-03-03 14:30:00,36.77,36.78,36.76,36.76,365359.0,36.77,36.78,36.76,36.76,365359.0
2022-03-03 14:40:00,36.77,36.79,36.76,36.77,106825.0,36.77,36.79,36.76,36.77,106825.0
2022-03-03 14:50:00,36.78,36.8,36.77,36.8,210972.0,36.78,36.8,36.77,36.8,210972.0
2022-03-03 15:00:00,36.8,36.84,36.79,36.84,331543.0,36.8,36.84,36.79,36.84,331543.0
2022-03-03 15:10:00,36.84,36.9,36.82,36.86,976929.0,36.84,36.9,36.82,36.86,976929.0
2022-03-03 15:20:00,36.86,36.91,36.84,36.87,478576.0,36.86,36.91,36.84,36.87,478576.0
2022-03-03 15:30:00,36.88,36.91,36.87,36.9,350654.0,36.88,36.91,36.87,36.9,350654.0
2022-03-03 15:40:00,36.89,36.91,36.85,36.85,387572.0,36.89,36.91,36.85,36.85,387572.0
2022-03-03 15:50:00,36.86,36.86,36.81,36.83,716217.0,36.86,36.86,36.81,36.83,716217.0
2022-03-04 09:30:00,37.1,37.25,37.07,37.25,1622003.0,37.1,37.25,37.07,37.25,1622003.0
2022-03-04 09:40:00,37.25,37.25,37.14,37.22,977243.0,37.25,37.25,37.14,37.22,977243.0
2022-03-04 09:50:00,37.22,37.23,37.08,37.11,611829.0,37.22,37.23,37.08,37.11,611829.0
2022-03-04 10:00:00,37.11,37.14,36.93,37.09,1633827.0,37.11,37.14,36.93,37.09,1633827.0
2022-03-04 10:10:00,37.09,37.18,37.08,37.14,948458.0,37.09,37.18,37.08,37.14,948458.0
2022-03-04 10:20:00,37.14,37.18,37.12,37.17,240256.0,37.14,37.18,37.12,37.17,240256.0
2022-03-04 10:30:00,37.17,37.22,37.16,37.17,436341.0,37.17,37.22,37.16,37.17,436341.0
2022-03-04 10:40:00,37.17,37.25,37.15,37.21,810934.0,37.17,37.25,37.15,37.21,810934.0
2022-03-04 10:50:00,37.21,37.24,37.21,37.23,219235.0,37.21,37.24,37.21,37.23,219235.0
2022-03-04 11:00:00,37.22,37.3,37.2,37.3,1146044.0,37.22,37.3,37.2,37.3,1146044.0
2022-03-04 11:10:00,37.29,37.3,37.27,37.28,684921.0,37.29,37.3,37.27,37.28,684921.0
2022-03-04 11:20:00,37.28,37.32,37.27,37.29,538918.0,37.28,37.32,37.27,37.29,538918.0
2022-03-04 11:30:00,37.3,37.31,37.24,37.3,498109.0,37.3,37.31,37.24,37.3,498109.0
2022-03-04 11:40:00,37.29,37.35,37.28,37.35,321745.0,37.29,37.35,37.28,37.35,321745.0
2022-03-04 11:50:00,37.35,37.38,37.31,37.32,436666.0,37.35,37.38,37.31,37.32,436666.0
2022-03-04 12:00:00,37.32,37.37,37.3,37.36,331856.0,37.32,37.37,37.3,37.36,331856.0
2022-03-04 12:10:00,37.36,37.37,37.28,37.3,997833.0,37.36,37.37,37.28,37.3,997833.0
2022-03-04 12:20:00,37.29,37.31,37.27,37.29,169408.0,37.29,37.31,37.27,37.29,169408.0
2022-03-04 12:30:00,37.28,37.32,37.28,37.29,353107.0,37.28,37.32,37.28,37.29,353107.0
2022-03-04 12:40:00,37.3,37.31,37.28,37.3,415192.0,37.3,37.31,37.28,37.3,415192.0
2022-03-04 12:50:00,37.29,37.31,37.28,37.3,387608.0,37.29,37.31,37.28,37.3,387608.0
2022-03-04 13:00:00,37.3,37.33,37.28,37.3,728552.0,37.3,37.33,37.28,37.3,728552.0
2022-03-04 13:10:00,37.29,37.31,37.28,37.29,327426.0,37.29,37.31,37.28,37.29,327426.0
2022-03-04 13:20:00,37.29,37.34,37.28,37.34,535242.0,37.29,37.34,37.28,37.34,535242.0
2022-03-04 13:30:00,37.33,37.37,37.32,37.34,125751.0,37.33,37.37,37.32,37.34,125751.0
2022-03-04 13:40:00,37.34,37.39,37.34,37.37,340698.0,37.34,37.39,37.34,37.37,340698.0
2022-03-04 13:50:00,37.37,37.38,37.32,37.36,325011.0,37.37,37.38,37.32,37.36,325011.0
2022-03-04 14:00:00,37.36,37.4,37.35,37.38,335128.0,37.36,37.4,37.35,37.38,335128.0
2022-03-04 14:10:00,37.38,37.41,37.37,37.4,150142.0,37.38,37.41,37.37,37.4,150142.0
2022-03-04 14:20:00,37.4,37.42,37.38,37.39,523609.0,37.4,37.42,37.38,37.39,523609.0
2022-03-04 14:30:00,37.39,37.43,37.36,37.43,524770.0,37.39,37.43,37.36,37.43,524770.0
2022-03-04 14:40:00,37.44,37.46,37.41,37.43,441724.0,37.44,37.46,37.41,37.43,441724.0
2022-03-04 14:50:00,37.43,37.45,37.38,37.41,628652.0,37.43,37.45,37.38,37.41,628652.0
2022-03-04 15:00:00,37.41,37.42,37.36,37.41,601150.0,37.41,37.42,37.36,37.41,601150.0
2022-03-04 15:10:00,37.41,37.45,37.41,37.44,885915.0,37.41,37.45,37.41,37.44,885915.0
2022-03-04 15:20:00,37.44,37.47,37.43,37.44,1075575.0,37.44,37.47,37.43,37.44,1075575.0
2022-03-04 15:30:00,37.44,37.46,37.42,37.45,469062.0,37.44,37.46,37.42,37.45,469062.0
2022-03-04 15:40:00,37.45,37.46,37.42,37.44,763424.0,37.45,37.46,37.42,37.44,763424.0
2022-03-04 15:50:00,37.43,37.44,37.4,37.41,951527.0,37.43,37.44,37.4,37.41,951527.0
2022-03-07 09:30:00,37.55,37.61,37.51,37.57,1393661.0,37.55,37.61,37.51,37.57,1393661.0
2022-03-07 09:40:00,37.57,37.75,37.57,37.73,1765431.0,37.57,37.75,37.57,37.73,1765431.0
2022-03-07 09:50:00,37.73,37.74,37.64,37.72,929394.0,37.73,37.74,37.64,37.72,929394.0
2022-03-07 10:00:00,37.73,37.73,37.63,37.66,811829.0,37.73,37.73,37.63,37.66,811829.0
2022-03-07 10:10:00,37.65,37.7,37.61,37.7,733805.0,37.65,37.7,37.61,37.7,733805.0
2022-03-07 10:20:00,37.7,37.74,37.65,37.67,1136334.0,37.7,37.74,37.65,37.67,1136334.0
2022-03-07 10:30:00,37.67,37.87,37.59,37.82,2094994.0,37.67,37.87,37.59,37.82,2094994.0
2022-03-07 10:40:00,37.82,37.87,37.78,37.8,744974.0,37.82,37.87,37.78,37.8,744974.0
2022-03-07 10:50:00,37.8,37.81,37.64,37.66,377694.0,37.8,37.81,37.64,37.66,377694.0
2022-03-07 11:00:00,37.66,37.71,37.58,37.59,403729.0,37.66,37.71,37.58,37.59,403729.0
2022-03-07 11:10:00,37.58,37.66,37.58,37.62,863736.0,37.58,37.66,37.58,37.62,863736.0
2022-03-07 11:20:00,37.61,37.62,37.55,37.6,316464.0,37.61,37.62,37.55,37.6,316464.0
2022-03-07 11:30:00,37.6,37.66,37.59,37.66,426018.0,37.6,37.66,37.59,37.66,426018.0
2022-03-07 11:40:00,37.65,37.67,37.63,37.65,251396.0,37.65,37.67,37.63,37.65,251396.0
2022-03-07 11:50:00,37.65,37.67,37.6,37.64,398812.0,37.65,37.67,37.6,37.64,398812.0
2022-03-07 12:00:00,37.63,37.73,37.61,37.72,722841.0,37.63,37.73,37.61,37.72,722841.0
2022-03-07 12:10:00,37.73,37.75,37.68,37.68,191753.0,37.73,37.75,37.68,37.68,191753.0
2022-03-07 12:20:00,37.68,37.72,37.68,37.7,481379.0,37.68,37.72,37.68,37.7,481379.0
2022-03-07 12:30:00,37.71,37.73,37.69,37.7,363691.0,37.71,37.73,37.69,37.7,363691.0
2022-03-07 12:40:00,37.71,37.71,37.64,37.66,483813.0,37.71,37.71,37.64,37.66,483813.0
2022-03-07 12:50:00,37.67,37.76,37.63,37.73,1455916.0,37.67,37.76,37.63,37.73,1455916.0
2022-03-07 13:00:00,37.73,37.82,37.72,37.8,931091.0,37.73,37.82,37.72,37.8,931091.0
2022-03-07 13:10:00,37.8,37.83,37.78,37.81,623951.0,37.8,37.83,37.78,37.81,623951.0
2022-03-07 13:20:00,37.82,37.9,37.81,37.88,843256.0,37.82,37.9,37.81,37.88,843256.0
2022-03-07 13:30:00,37.88,37.93,37.85,37.89,625309.0,37.88,37.93,37.85,37.89,625309.0
2022-03-07 13:40:00,37.89,37.96,37.88,37.95,1087648.0,37.89,37.96,37.88,37.95,1087648.0
2022-03-07 13:50:00,37.95,37.95,37.86,37.88,1009040.0,37.95,37.95,37.86,37.88,1009040.0
2022-03-07 14:00:00,37.88,37.93,37.88,37.9,566998.0,37.88,37.93,37.88,37.9,566998.0
2022-03-07 14:10:00,37.91,37.93,37.88,37.89,566648.0,37.91,37.93,37.88,37.89,566648.0
2022-03-07 14:20:00,37.9,37.98,37.89,37.91,1345790.0,37.9,37.98,37.89,37.91,1345790.0
2022-03-07 14:30:00,37.91,37.92,37.85,37.91,714587.0,37.91,37.92,37.85,37.91,714587.0
2022-03-07 14:40:00,37.91,37.97,37.89,37.95,322020.0,37.91,37.97,37.89,37.95,322020.0
2022-03-07 14:50:00,37.95,37.98,37.93,37.95,178408.0,37.95,37.98,37.93,37.95,178408.0
2022-03-07 15:00:00,37.95,37.97,37.94,37.95,284118.0,37.95,37.97,37.94,37.95,284118.0
2022-03-07 15:10:00,37.95,37.96,37.93,37.95,357902.0,37.95,37.96,37.93,37.95,357902.0
2022-03-07 15:20:00,37.94,37.94,37.88,37.9,524866.0,37.94,37.94,37.88,37.9,524866.0
2022-03-07 15:30:00,37.89,37.97,37.89,37.96,283905.0,37.89,37.97,37.89,37.96,283905.0
2022-03-07 15:40:00,37.97,37.98,37.94,37.95,291290.0,37.97,37.98,37.94,37.95,291290.0
2022-03-07 15:50:00,37.95,38.01,37.94,37.95,1534142.0,37.95,38.01,37.94,37.95,1534142.0
2022-03-08 09:30:00,38.37,38.56,38.34,38.55,3701747.0,38.37,38.56,38.34,38.55,3701747.0
2022-03-08 09:40:00,38.55,38.79,38.54,38.78,4639878.0,38.55,38.79,38.54,38.78,4639878.0
2022-03-08 09:50:00,38.78,38.81,38.71,38.78,2268044.0,38.78,38.81,38.71,38.78,2268044.0
2022-03-08 10:00:00,38.8,39.23,38.78,38.95,3579988.0,38.8,39.23,38.78,38.95,3579988.0
2022-03-08 10:10:00,38.95,39.01,38.82,38.92,2963125.0,38.95,39.01,38.82,38.92,2963125.0
2022-03-08 10:20:00,38.93,39.12,38.86,39.11,1512055.0,38.93,39.12,38.86,39.11,1512055.0
2022-03-08 10:30:00,39.11,39.24,39.03,39.17,1906297.0,39.11,39.24,39.03,39.17,1906297.0
2022-03-08 10:40:00,39.16,39.36,39.11,39.11,2375760.0,39.16,39.36,39.11,39.11,2375760.0
2022-03-08 10:50:00,39.11,39.14,38.91,38.92,3187568.0,39.11,39.14,38.91,38.92,3187568.0
2022-03-08 11:00:00,38.93,39.1,38.86,39.08,1274097.0,38.93,39.1,38.86,39.08,1274097.0
2022-03-08 11:10:00,39.07,39.16,39.02,39.14,1354139.0,39.07,39.16,39.02,39.14,1354139.0
2022-03-08 11:20:00,39.14,39.21,39.1,39.1,1141128.0,39.14,39.21,39.1,39.1,1141128.0
2022-03-08 11:30:00,39.1,39.22,39.09,39.16,1055763.0,39.1,39.22,39.09,39.16,1055763.0
2022-03-08 11:40:00,39.17,39.19,39.08,39.09,605297.0,39.17,39.19,39.08,39.09,605297.0
2022-03-08 11:50:00,39.09,39.36,39.06,39.35,2378549.0,39.09,39.36,39.06,39.35,2378549.0
2022-03-08 12:00:00,39.35,39.36,39.21,39.26,3863913.0,39.35,39.36,39.21,39.26,3863913.0
2022-03-08 12:10:00,39.26,39.26,38.59,38.6,3743737.0,39.26,39.26,38.59,38.6,3743737.0
2022-03-08 12:20:00,38.6,38.9,38.59,38.73,2819165.0,38.6,38.9,38.59,38.73,2819165.0
2022-03-08 12:30:00,38.74,38.8,38.45,38.54,3249807.0,38.74,38.8,38.45,38.54,3249807.0
2022-03-08 12:40:00,38.54,38.71,38.42,38.42,2554401.0,38.54,38.71,38.42,38.42,2554401.0
2022-03-08 12:50:00,38.42,38.63,38.42,38.59,3129181.0,38.42,38.63,38.42,38.59,3129181.0
2022-03-08 13:00:00,38.59,38.63,38.46,38.46,925697.0,38.59,38.63,38.46,38.46,925697.0
2022-03-08 13:10:00,38.46,38.61,38.45,38.58,1075460.0,38.46,38.61,38.45,38.58,1075460.0
2022-03-08 13:20:00,38.58,38.77,38.56,38.74,1754091.0,38.58,38.77,38.56,38.74,1754091.0
2022-03-08 13:30:00,38.74,38.97,38.7,38.91,2367671.0,38.74,38.97,38.7,38.91,2367671.0
2022-03-08 13:40:00,38.92,39.04,38.81,38.88,1805900.0,38.92,39.04,38.81,38.88,1805900.0
2022-03-08 13:50:00,38.88,38.9,38.79,38.86,464049.0,38.88,38.9,38.79,38.86,464049.0
2022-03-08 14:00:00,38.86,38.93,38.72,38.8,627517.0,38.86,38.93,38.72,38.8,627517.0
2022-03-08 14:10:00,38.8,38.88,38.76,38.77,456801.0,38.8,38.88,38.76,38.77,456801.0
2022-03-08 14:20:00,38.77,38.83,38.73,38.77,650069.0,38.77,38.83,38.73,38.77,650069.0
2022-03-08 14:30:00,38.78,38.82,38.69,38.71,757698.0,38.78,38.82,38.69,38.71,757698.0
2022-03-08 14:40:00,38.7,38.72,38.57,38.62,972122.0,38.7,38.72,38.57,38.62,972122.0
2022-03-08 14:50:00,38.62,38.77,38.57,38.77,671974.0,38.62,38.77,38.57,38.77,671974.0
2022-03-08 15:00:00,38.77,38.78,38.63,38.7,886039.0,38.77,38.78,38.63,38.7,886039.0
2022-03-08 15:10:00,38.7,38.88,38.69,38.87,612319.0,38.7,38.88,38.69,38.87,612319.0
2022-03-08 15:20:00,38.87,38.95,38.85,38.94,468463.0,38.87,38.95,38.85,38.94,468463.0
2022-03-08 15:30:00,38.94,38.99,38.94,38.97,408638.0,38.94,38.99,38.94,38.97,408638.0
2022-03-08 15:40:00,38.97,39.03,38.94,39.03,506719.0,38.97,39.03,38.94,39.03,506719.0
2022-03-08 15:50:00,39.02,39.04,38.95,38.99,1300884.0,39.02,39.04,38.95,38.99,1300884.0
2022-03-09 09:30:00,37.9,37.92,37.74,37.78,2781936.0,37.9,37.92,37.74,37.78,2781936.0
2022-03-09 09:40:00,37.78,37.84,37.67,37.74,2330719.0,37.78,37.84,37.67,37.74,2330719.0
2022-03-09 09:50:00,37.73,37.89,37.73,37.78,2680372.0,37.73,37.89,37.73,37.78,2680372.0
2022-03-09 10:00:00,37.76,37.91,37.75,37.86,3415204.0,37.76,37.91,37.75,37.86,3415204.0
2022-03-09 10:10:00,37.87,37.97,37.84,37.94,339275.0,37.87,37.97,37.84,37.94,339275.0
2022-03-09 10:20:00,37.94,37.97,37.87,37.9,475493.0,37.94,37.97,37.87,37.9,475493.0
2022-03-09 10:30:00,37.91,37.98,37.9,37.91,349784.0,37.91,37.98,37.9,37.91,349784.0
2022-03-09 10:40:00,37.91,37.95,37.91,37.92,275911.0,37.91,37.95,37.91,37.92,275911.0
2022-03-09 10:50:00,37.91,37.97,37.9,37.95,234199.0,37.91,37.97,37.9,37.95,234199.0
2022-03-09 11:00:00,37.95,38.02,37.87,37.98,1364425.0,37.95,38.02,37.87,37.98,1364425.0
2022-03-09 11:10:00,37.98,38.13,37.98,38.05,1641509.0,37.98,38.13,37.98,38.05,1641509.0
2022-03-09 11:20:00,38.04,38.13,38.0,38.07,479074.0,38.04,38.13,38.0,38.07,479074.0
2022-03-09 11:30:00,38.06,38.08,38.0,38.07,585234.0,38.06,38.08,38.0,38.07,585234.0
2022-03-09 11:40:00,38.07,38.12,38.03,38.04,152746.0,38.07,38.12,38.03,38.04,152746.0
2022-03-09 11:50:00,38.04,38.08,38.04,38.04,404524.0,38.04,38.08,38.04,38.04,404524.0
2022-03-09 12:00:00,38.06,38.09,38.01,38.02,293441.0,38.06,38.09,38.01,38.02,293441.0
2022-03-09 12:10:00,38.01,38.02,37.89,37.91,389765.0,38.01,38.02,37.89,37.91,389765.0
2022-03-09 12:20:00,37.91,37.92,37.82,37.9,525488.0,37.91,37.92,37.82,37.9,525488.0
2022-03-09 12:30:00,37.91,37.91,37.73,37.8,1103271.0,37.91,37.91,37.73,37.8,1103271.0
2022-03-09 12:40:00,37.8,37.82,37.71,37.77,3479480.0,37.8,37.82,37.71,37.77,3479480.0
2022-03-09 12:50:00,37.77,37.8,37.73,37.76,203357.0,37.77,37.8,37.73,37.76,203357.0
2022-03-09 13:00:00,37.75,37.81,37.72,37.79,325883.0,37.75,37.81,37.72,37.79,325883.0
2022-03-09 13:10:00,37.79,37.8,37.68,37.73,483875.0,37.79,37.8,37.68,37.73,483875.0
2022-03-09 13:20:00,37.73,37.75,37.69,37.72,532698.0,37.73,37.75,37.69,37.72,532698.0
2022-03-09 13:30:00,37.72,37.76,37.67,37.71,481612.0,37.72,37.76,37.67,37.71,481612.0
2022-03-09 13:40:00,37.71,37.78,37.69,37.77,474859.0,37.71,37.78,37.69,37.77,474859.0
2022-03-09 13:50:00,37.75,37.75,37.66,37.71,1471113.0,37.75,37.75,37.66,37.71,1471113.0
2022-03-09 14:00:00,37.71,37.72,37.63,37.65,980113.0,37.71,37.72,37.63,37.65,980113.0
2022-03-09 14:10:00,37.66,37.73,37.65,37.69,400715.0,37.66,37.73,37.65,37.69,400715.0
2022-03-09 14:20:00,37.69,37.75,37.69,37.72,613125.0,37.69,37.75,37.69,37.72,613125.0
2022-03-09 14:30:00,37.71,37.71,37.63,37.69,962636.0,37.71,37.71,37.63,37.69,962636.0
2022-03-09 14:40:00,37.69,37.83,37.68,37.83,151161.0,37.69,37.83,37.68,37.83,151161.0
2022-03-09 14:50:00,37.83,37.84,37.74,37.83,560943.0,37.83,37.84,37.74,37.83,560943.0
2022-03-09 15:00:00,37.83,37.88,37.77,37.85,168544.0,37.83,37.88,37.77,37.85,168544.0
2022-03-09 15:10:00,37.86,37.93,37.84,37.91,308619.0,37.86,37.93,37.84,37.91,308619.0
2022-03-09 15:20:00,37.91,37.95,37.9,37.92,266815.0,37.91,37.95,37.9,37.92,266815.0
2022-03-09 15:30:00,37.92,37.94,37.81,37.86,697672.0,37.92,37.94,37.81,37.86,697672.0
2022-03-09 15:40:00,37.86,37.91,37.84,37.85,438734.0,37.86,37.91,37.84,37.85,438734.0
2022-03-09 15:50:00,37.86,37.93,37.83,37.84,870404.0,37.86,37.93,37.83,37.84,870404.0
2022-03-10 09:30:00,38.06,38.16,38.05,38.16,1465774.0,38.06,38.16,38.05,38.16,1465774.0
2022-03-10 09:40:00,38.15,38.16,38.03,38.15,624189.0,38.15,38.16,38.03,38.15,624189.0
2022-03-10 09:50:00,38.16,38.16,37.96,37.96,487049.0,38.16,38.16,37.96,37.96,487049.0
2022-03-10 10:00:00,37.96,38.02,37.91,37.92,563281.0,37.96,38.02,37.91,37.92,563281.0
2022-03-10 10:10:00,37.92,37.92,37.68,37.77,775384.0,37.92,37.92,37.68,37.77,775384.0
2022-03-10 10:20:00,37.77,37.94,37.77,37.94,471764.0,37.77,37.94,37.77,37.94,471764.0
2022-03-10 10:30:00,37.92,37.96,37.87,37.87,400623.0,37.92,37.96,37.87,37.87,400623.0
2022-03-10 10:40:00,37.86,37.91,37.83,37.87,228450.0,37.86,37.91,37.83,37.87,228450.0
2022-03-10 10:50:00,37.87,37.96,37.86,37.93,108041.0,37.87,37.96,37.86,37.93,108041.0
2022-03-10 11:00:00,37.94,38.02,37.93,37.98,157260.0,37.94,38.02,37.93,37.98,157260.0
2022-03-10 11:10:00,37.97,37.99,37.91,37.92,112698.0,37.97,37.99,37.91,37.92,112698.0
2022-03-10 11:20:00,37.93,37.99,37.92,37.96,209107.0,37.93,37.99,37.92,37.96,209107.0
2022-03-10 11:30:00,37.95,37.95,37.84,37.9,359140.0,37.95,37.95,37.84,37.9,359140.0
2022-03-10 11:40:00,37.9,37.99,37.9,37.94,361570.0,37.9,37.99,37.9,37.94,361570.0
2022-03-10 11:50:00,37.95,37.96,37.91,37.92,177025.0,37.95,37.96,37.91,37.92,177025.0
2022-03-10 12:00:00,37.93,38.02,37.93,38.02,220469.0,37.93,38.02,37.93,38.02,220469.0
2022-03-10 12:10:00,38.01,38.03,37.95,37.99,239911.0,38.01,38.03,37.95,37.99,239911.0
2022-03-10 12:20:00,37.99,38.05,37.97,38.04,238038.0,37.99,38.05,37.97,38.04,238038.0
2022-03-10 12:30:00,38.02,38.05,38.0,38.01,255245.0,38.02,38.05,38.0,38.01,255245.0
2022-03-10 12:40:00,38.02,38.12,38.02,38.11,482235.0,38.02,38.12,38.02,38.11,482235.0
2022-03-10 12:50:00,38.1,38.14,38.09,38.1,312109.0,38.1,38.14,38.09,38.1,312109.0
2022-03-10 13:00:00,38.1,38.14,38.05,38.06,454582.0,38.1,38.14,38.05,38.06,454582.0
2022-03-10 13:10:00,38.06,38.07,37.93,37.95,413581.0,38.06,38.07,37.93,37.95,413581.0
2022-03-10 13:20:00,37.95,38.01,37.9,37.94,253174.0,37.95,38.01,37.9,37.94,253174.0
2022-03-10 13:30:00,37.95,37.99,37.91,37.97,194238.0,37.95,37.99,37.91,37.97,194238.0
2022-03-10 13:40:00,37.96,37.98,37.93,37.93,99885.0,37.96,37.98,37.93,37.93,99885.0
2022-03-10 13:50:00,37.94,37.99,37.91,37.98,179182.0,37.94,37.99,37.91,37.98,179182.0
2022-03-10 14:00:00,37.98,38.0,37.94,37.98,151901.0,37.98,38.0,37.94,37.98,151901.0
2022-03-10 14:10:00,37.98,37.99,37.93,37.95,152579.0,37.98,37.99,37.93,37.95,152579.0
2022-03-10 14:20:00,37.94,37.96,37.92,37.94,176554.0,37.94,37.96,37.92,37.94,176554.0
2022-03-10 14:30:00,37.94,37.97,37.91,37.93,138198.0,37.94,37.97,37.91,37.93,138198.0
2022-03-10 14:40:00,37.93,37.95,37.92,37.94,74873.0,37.93,37.95,37.92,37.94,74873.0
2022-03-10 14:50:00,37.94,37.97,37.93,37.95,99096.0,37.94,37.97,37.93,37.95,99096.0
2022-03-10 15:00:00,37.95,38.01,37.95,38.0,207718.0,37.95,38.01,37.95,38.0,207718.0
2022-03-10 15:10:00,38.0,38.07,37.99,38.07,286609.0,38.0,38.07,37.99,38.07,286609.0
2022-03-10 15:20:00,38.07,38.08,38.04,38.07,94620.0,38.07,38.08,38.04,38.07,94620.0
2022-03-10 15:30:00,38.06,38.1,38.06,38.09,221426.0,38.06,38.1,38.06,38.09,221426.0
2022-03-10 15:40:00,38.09,38.09,38.01,38.02,342491.0,38.09,38.09,38.01,38.02,342491.0
2022-03-10 15:50:00,38.02,38.03,37.95,37.97,887321.0,38.02,38.03,37.95,37.97,887321.0
2022-03-11 09:30:00,37.43,37.59,37.36,37.58,1148779.0,37.43,37.59,37.36,37.58,1148779.0
2022-03-11 09:40:00,37.59,37.6,37.46,37.49,882313.0,37.59,37.6,37.46,37.49,882313.0
2022-03-11 09:50:00,37.5,37.58,37.49,37.56,347385.0,37.5,37.58,37.49,37.56,347385.0
2022-03-11 10:00:00,37.55,37.65,37.55,37.64,714336.0,37.55,37.65,37.55,37.64,714336.0
2022-03-11 10:10:00,37.64,37.68,37.61,37.66,615927.0,37.64,37.68,37.61,37.66,615927.0
2022-03-11 10:20:00,37.66,37.66,37.46,37.53,1776175.0,37.66,37.66,37.46,37.53,1776175.0
2022-03-11 10:30:00,37.53,37.62,37.52,37.58,382672.0,37.53,37.62,37.52,37.58,382672.0
2022-03-11 10:40:00,37.58,37.61,37.52,37.59,218532.0,37.58,37.61,37.52,37.59,218532.0
2022-03-11 10:50:00,37.59,37.67,37.57,37.65,789480.0,37.59,37.67,37.57,37.65,789480.0
2022-03-11 11:00:00,37.66,37.7,37.61,37.65,565826.0,37.66,37.7,37.61,37.65,565826.0
2022-03-11 11:10:00,37.64,37.74,37.62,37.72,2628929.0,37.64,37.74,37.62,37.72,2628929.0
2022-03-11 11:20:00,37.71,37.72,37.67,37.72,436805.0,37.71,37.72,37.67,37.72,436805.0
2022-03-11 11:30:00,37.73,37.75,37.68,37.69,231774.0,37.73,37.75,37.68,37.69,231774.0
2022-03-11 11:40:00,37.7,37.82,37.69,37.72,1523098.0,37.7,37.82,37.69,37.72,1523098.0
2022-03-11 11:50:00,37.72,37.79,37.72,37.76,162491.0,37.72,37.79,37.72,37.76,162491.0
2022-03-11 12:00:00,37.76,37.81,37.76,37.81,134437.0,37.76,37.81,37.76,37.81,134437.0
2022-03-11 12:10:00,37.82,37.82,37.76,37.78,280679.0,37.82,37.82,37.76,37.78,280679.0
2022-03-11 12:20:00,37.78,37.84,37.77,37.82,162477.0,37.78,37.84,37.77,37.82,162477.0
2022-03-11 12:30:00,37.83,37.84,37.8,37.81,136574.0,37.83,37.84,37.8,37.81,136574.0
2022-03-11 12:40:00,37.81,37.82,37.73,37.74,617355.0,37.81,37.82,37.73,37.74,617355.0
2022-03-11 12:50:00,37.74,37.79,37.73,37.78,928610.0,37.74,37.79,37.73,37.78,928610.0
2022-03-11 13:00:00,37.77,37.79,37.74,37.75,242883.0,37.77,37.79,37.74,37.75,242883.0
2022-03-11 13:10:00,37.74,37.76,37.7,37.7,271656.0,37.74,37.76,37.7,37.7,271656.0
2022-03-11 13:20:00,37.69,37.7,37.65,37.66,452672.0,37.69,37.7,37.65,37.66,452672.0
2022-03-11 13:30:00,37.67,37.76,37.67,37.74,2473970.0,37.67,37.76,37.67,37.74,2473970.0
2022-03-11 13:40:00,37.74,37.75,37.7,37.71,85505.0,37.74,37.75,37.7,37.71,85505.0
2022-03-11 13:50:00,37.7,37.77,37.68,37.77,238686.0,37.7,37.77,37.68,37.77,238686.0
2022-03-11 14:00:00,37.77,37.78,37.71,37.76,196879.0,37.77,37.78,37.71,37.76,196879.0
2022-03-11 14:10:00,37.76,37.78,37.73,37.78,133840.0,37.76,37.78,37.73,37.78,133840.0
2022-03-11 14:20:00,37.78,37.78,37.74,37.77,171074.0,37.78,37.78,37.74,37.77,171074.0
2022-03-11 14:30:00,37.78,37.79,37.74,37.76,163914.0,37.78,37.79,37.74,37.76,163914.0
2022-03-11 14:40:00,37.76,37.8,37.75,37.77,187696.0,37.76,37.8,37.75,37.77,187696.0
2022-03-11 14:50:00,37.77,37.79,37.74,37.76,250933.0,37.77,37.79,37.74,37.76,250933.0
2022-03-11 15:00:00,37.76,37.8,37.75,37.78,284644.0,37.76,37.8,37.75,37.78,284644.0
2022-03-11 15:10:00,37.79,37.8,37.76,37.77,306622.0,37.79,37.8,37.76,37.77,306622.0
2022-03-11 15:20:00,37.77,37.78,37.68,37.72,645731.0,37.77,37.78,37.68,37.72,645731.0
2022-03-11 15:30:00,37.72,37.77,37.7,37.77,332007.0,37.72,37.77,37.7,37.77,332007.0
2022-03-11 15:40:00,37.77,37.79,37.74,37.75,575632.0,37.77,37.79,37.74,37.75,575632.0
2022-03-11 15:50:00,37.75,37.75,37.68,37.69,2047103.0,37.75,37.75,37.68,37.69,2047103.0
2022-03-14 09:30:00,37.28,37.3,37.22,37.29,880365.0,37.28,37.3,37.22,37.29,880365.0
2022-03-14 09:40:00,37.3,37.33,37.13,37.17,1370068.0,37.3,37.33,37.13,37.17,1370068.0
2022-03-14 09:50:00,37.17,37.26,37.06,37.25,1565798.0,37.17,37.26,37.06,37.25,1565798.0
2022-03-14 10:00:00,37.24,37.28,37.13,37.18,1025330.0,37.24,37.28,37.13,37.18,1025330.0
2022-03-14 10:10:00,37.17,37.19,37.15,37.18,454572.0,37.17,37.19,37.15,37.18,454572.0
2022-03-14 10:20:00,37.17,37.28,37.16,37.26,934228.0,37.17,37.28,37.16,37.26,934228.0
2022-03-14 10:30:00,37.26,37.27,37.15,37.18,557991.0,37.26,37.27,37.15,37.18,557991.0
2022-03-14 10:40:00,37.17,37.22,37.15,37.19,440539.0,37.17,37.22,37.15,37.19,440539.0
2022-03-14 10:50:00,37.19,37.24,37.17,37.19,575382.0,37.19,37.24,37.17,37.19,575382.0
2022-03-14 11:00:00,37.19,37.19,37.13,37.16,506451.0,37.19,37.19,37.13,37.16,506451.0
2022-03-14 11:10:00,37.17,37.24,37.16,37.22,302090.0,37.17,37.24,37.16,37.22,302090.0
2022-03-14 11:20:00,37.23,37.24,37.18,37.2,391327.0,37.23,37.24,37.18,37.2,391327.0
2022-03-14 11:30:00,37.2,37.21,37.15,37.18,227913.0,37.2,37.21,37.15,37.18,227913.0
2022-03-14 11:40:00,37.18,37.2,37.15,37.16,313054.0,37.18,37.2,37.15,37.16,313054.0
2022-03-14 11:50:00,37.16,37.18,37.12,37.16,309203.0,37.16,37.18,37.12,37.16,309203.0
2022-03-14 12:00:00,37.17,37.2,37.15,37.19,177821.0,37.17,37.2,37.15,37.19,177821.0
2022-03-14 12:10:00,37.19,37.23,37.18,37.21,143856.0,37.19,37.23,37.18,37.21,143856.0
2022-03-14 12:20:00,37.21,37.23,37.19,37.22,114755.0,37.21,37.23,37.19,37.22,114755.0
2022-03-14 12:30:00,37.21,37.25,37.2,37.24,274151.0,37.21,37.25,37.2,37.24,274151.0
2022-03-14 12:40:00,37.23,37.27,37.22,37.24,311745.0,37.23,37.27,37.22,37.24,311745.0
2022-03-14 12:50:00,37.25,37.29,37.24,37.29,255476.0,37.25,37.29,37.24,37.29,255476.0
2022-03-14 13:00:00,37.28,37.29,37.25,37.26,263707.0,37.28,37.29,37.25,37.26,263707.0
2022-03-14 13:10:00,37.26,37.29,37.24,37.28,227222.0,37.26,37.29,37.24,37.28,227222.0
2022-03-14 13:20:00,37.28,37.3,37.23,37.23,415582.0,37.28,37.3,37.23,37.23,415582.0
2022-03-14 13:30:00,37.23,37.25,37.2,37.25,512090.0,37.23,37.25,37.2,37.25,512090.0
2022-03-14 13:40:00,37.25,37.27,37.2,37.23,251391.0,37.25,37.27,37.2,37.23,251391.0
2022-03-14 13:50:00,37.22,37.25,37.2,37.22,200301.0,37.22,37.25,37.2,37.22,200301.0
2022-03-14 14:00:00,37.22,37.23,37.18,37.21,338236.0,37.22,37.23,37.18,37.21,338236.0
2022-03-14 14:10:00,37.21,37.21,37.18,37.19,221984.0,37.21,37.21,37.18,37.19,221984.0
2022-03-14 14:20:00,37.19,37.2,37.14,37.18,222257.0,37.19,37.2,37.14,37.18,222257.0
2022-03-14 14:30:00,37.18,37.18,37.14,37.14,113228.0,37.18,37.18,37.14,37.14,113228.0
2022-03-14 14:40:00,37.14,37.19,37.14,37.18,116399.0,37.14,37.19,37.14,37.18,116399.0
2022-03-14 14:50:00,37.19,37.19,37.08,37.09,307709.0,37.19,37.19,37.08,37.09,307709.0
2022-03-14 15:00:00,37.09,37.12,37.09,37.11,141513.0,37.09,37.12,37.09,37.11,141513.0
2022-03-14 15:10:00,37.1,37.11,37.08,37.1,161239.0,37.1,37.11,37.08,37.1,161239.0
2022-03-14 15:20:00,37.1,37.13,37.1,37.12,214724.0,37.1,37.13,37.1,37.12,214724.0
2022-03-14 15:30:00,37.12,37.16,37.1,37.16,451229.0,37.12,37.16,37.1,37.16,451229.0
2022-03-14 15:40:00,37.16,37.19,37.14,37.14,561467.0,37.16,37.19,37.14,37.14,561467.0
2022-03-14 15:50:00,37.15,37.18,37.11,37.11,547408.0,37.15,37.18,37.11,37.11,547408.0
2022-03-15 09:30:00,36.48,36.6,36.43,36.57,1894771.0,36.48,36.6,36.43,36.57,1894771.0
2022-03-15 09:40:00,36.57,36.61,36.51,36.54,1200815.0,36.57,36.61,36.51,36.54,1200815.0
2022-03-15 09:50:00,36.54,36.6,36.53,36.55,630107.0,36.54,36.6,36.53,36.55,630107.0
2022-03-15 10:00:00,36.56,36.56,36.41,36.42,818575.0,36.56,36.56,36.41,36.42,818575.0
2022-03-15 10:10:00,36.43,36.44,36.3,36.38,933018.0,36.43,36.44,36.3,36.38,933018.0
2022-03-15 10:20:00,36.38,36.42,36.33,36.34,468057.0,36.38,36.42,36.33,36.34,468057.0
2022-03-15 10:30:00,36.34,36.35,36.25,36.29,638163.0,36.34,36.35,36.25,36.29,638163.0
2022-03-15 10:40:00,36.29,36.42,36.25,36.41,1291539.0,36.29,36.42,36.25,36.41,1291539.0
2022-03-15 10:50:00,36.42,36.45,36.39,36.43,746203.0,36.42,36.45,36.39,36.43,746203.0
2022-03-15 11:00:00,36.42,36.43,36.37,36.41,518812.0,36.42,36.43,36.37,36.41,518812.0
2022-03-15 11:10:00,36.41,36.47,36.4,36.42,301147.0,36.41,36.47,36.4,36.42,301147.0
2022-03-15 11:20:00,36.42,36.48,36.41,36.47,319938.0,36.42,36.48,36.41,36.47,319938.0
2022-03-15 11:30:00,36.47,36.5,36.43,36.44,304710.0,36.47,36.5,36.43,36.44,304710.0
2022-03-15 11:40:00,36.45,36.48,36.44,36.46,205417.0,36.45,36.48,36.44,36.46,205417.0
2022-03-15 11:50:00,36.47,36.64,36.44,36.6,1086741.0,36.47,36.64,36.44,36.6,1086741.0
2022-03-15 12:00:00,36.61,36.62,36.52,36.52,737303.0,36.61,36.62,36.52,36.52,737303.0
2022-03-15 12:10:00,36.52,36.63,36.52,36.6,494022.0,36.52,36.63,36.52,36.6,494022.0
2022-03-15 12:20:00,36.6,36.61,36.58,36.59,143511.0,36.6,36.61,36.58,36.59,143511.0
2022-03-15 12:30:00,36.59,36.65,36.59,36.6,450087.0,36.59,36.65,36.59,36.6,450087.0
2022-03-15 12:40:00,36.6,36.69,36.59,36.67,506865.0,36.6,36.69,36.59,36.67,506865.0
2022-03-15 12:50:00,36.67,36.71,36.65,36.69,304721.0,36.67,36.71,36.65,36.69,304721.0
2022-03-15 13:00:00,36.68,36.69,36.62,36.62,356114.0,36.68,36.69,36.62,36.62,356114.0
2022-03-15 13:10:00,36.63,36.67,36.62,36.65,216005.0,36.63,36.67,36.62,36.65,216005.0
2022-03-15 13:20:00,36.65,36.67,36.63,36.65,193637.0,36.65,36.67,36.63,36.65,193637.0
2022-03-15 13:30:00,36.65,36.69,36.65,36.68,196454.0,36.65,36.69,36.65,36.68,196454.0
2022-03-15 13:40:00,36.67,36.67,36.6,36.61,222813.0,36.67,36.67,36.6,36.61,222813.0
2022-03-15 13:50:00,36.61,36.62,36.58,36.58,245510.0,36.61,36.62,36.58,36.58,245510.0
2022-03-15 14:00:00,36.59,36.64,36.58,36.63,417528.0,36.59,36.64,36.58,36.63,417528.0
2022-03-15 14:10:00,36.63,36.65,36.58,36.58,190070.0,36.63,36.65,36.58,36.58,190070.0
2022-03-15 14:20:00,36.59,36.6,36.55,36.55,197298.0,36.59,36.6,36.55,36.55,197298.0
2022-03-15 14:30:00,36.55,36.57,36.53,36.53,219346.0,36.55,36.57,36.53,36.53,219346.0
2022-03-15 14:40:00,36.53,36.55,36.49,36.54,486879.0,36.53,36.55,36.49,36.54,486879.0
2022-03-15 14:50:00,36.54,36.57,36.53,36.53,501627.0,36.54,36.57,36.53,36.53,501627.0
2022-03-15 15:00:00,36.52,36.54,36.49,36.5,115671.0,36.52,36.54,36.49,36.5,115671.0
2022-03-15 15:10:00,36.5,36.54,36.5,36.51,249491.0,36.5,36.54,36.5,36.51,249491.0
2022-03-15 15:20:00,36.5,36.52,36.48,36.49,143123.0,36.5,36.52,36.48,36.49,143123.0
2022-03-15 15:30:00,36.48,36.49,36.43,36.45,445773.0,36.48,36.49,36.43,36.45,445773.0
2022-03-15 15:40:00,36.45,36.46,36.43,36.44,352282.0,36.45,36.46,36.43,36.44,352282.0
2022-03-15 15:50:00,36.44,36.46,36.43,36.45,511549.0,36.44,36.46,36.43,36.45,511549.0
2022-03-16 09:30:00,36.49,36.5,36.41,36.43,897530.0,36.49,36.5,36.41,36.43,897530.0
2022-03-16 09:40:00,36.43,36.43,36.37,36.41,591806.0,36.43,36.43,36.37,36.41,591806.0
2022-03-16 09:50:00,36.41,36.43,36.37,36.42,263314.0,36.41,36.43,36.37,36.42,263314.0
2022-03-16 10:00:00,36.43,36.5,36.42,36.49,382052.0,36.43,36.5,36.42,36.49,382052.0
2022-03-16 10:10:00,36.49,36.49,36.2,36.25,2443886.0,36.49,36.49,36.2,36.25,2443886.0
2022-03-16 10:20:00,36.26,36.35,36.22,36.29,1082588.0,36.26,36.35,36.22,36.29,1082588.0
2022-03-16 10:30:00,36.29,36.34,36.25,36.33,335531.0,36.29,36.34,36.25,36.33,335531.0
2022-03-16 10:40:00,36.32,36.46,36.31,36.36,1072162.0,36.32,36.46,36.31,36.36,1072162.0
2022-03-16 10:50:00,36.36,36.37,36.29,36.32,243435.0,36.36,36.37,36.29,36.32,243435.0
2022-03-16 11:00:00,36.31,36.39,36.3,36.37,587568.0,36.31,36.39,36.3,36.37,587568.0
2022-03-16 11:10:00,36.36,36.38,36.34,36.36,162055.0,36.36,36.38,36.34,36.36,162055.0
2022-03-16 11:20:00,36.36,36.4,36.35,36.38,277956.0,36.36,36.4,36.35,36.38,277956.0
2022-03-16 11:30:00,36.38,36.42,36.36,36.4,180077.0,36.38,36.42,36.36,36.4,180077.0
2022-03-16 11:40:00,36.4,36.41,36.35,36.36,192729.0,36.4,36.41,36.35,36.36,192729.0
2022-03-16 11:50:00,36.36,36.37,36.32,36.35,146581.0,36.36,36.37,36.32,36.35,146581.0
2022-03-16 12:00:00,36.34,36.36,36.3,36.32,276380.0,36.34,36.36,36.3,36.32,276380.0
2022-03-16 12:10:00,36.31,36.32,36.28,36.29,342993.0,36.31,36.32,36.28,36.29,342993.0
2022-03-16 12:20:00,36.29,36.31,36.25,36.3,163632.0,36.29,36.31,36.25,36.3,163632.0
2022-03-16 12:30:00,36.3,36.31,36.27,36.3,148541.0,36.3,36.31,36.27,36.3,148541.0
2022-03-16 12:40:00,36.3,36.35,36.28,36.32,213137.0,36.3,36.35,36.28,36.32,213137.0
2022-03-16 12:50:00,36.32,36.33,36.28,36.31,265373.0,36.32,36.33,36.28,36.31,265373.0
2022-03-16 13:00:00,36.32,36.33,36.28,36.32,123969.0,36.32,36.33,36.28,36.32,123969.0
2022-03-16 13:10:00,36.32,36.34,36.3,36.3,144801.0,36.32,36.34,36.3,36.3,144801.0
2022-03-16 13:20:00,36.31,36.31,36.28,36.29,454012.0,36.31,36.31,36.28,36.29,454012.0
2022-03-16 13:30:00,36.28,36.3,36.28,36.29,158856.0,36.28,36.3,36.28,36.29,158856.0
2022-03-16 13:40:00,36.29,36.31,36.28,36.29,255438.0,36.29,36.31,36.28,36.29,255438.0
2022-03-16 13:50:00,36.28,36.33,36.27,36.28,776996.0,36.28,36.33,36.27,36.28,776996.0
2022-03-16 14:00:00,36.27,36.44,36.17,36.36,2969682.0,36.27,36.44,36.17,36.36,2969682.0
2022-03-16 14:10:00,36.35,36.4,36.06,36.08,1656364.0,36.35,36.4,36.06,36.08,1656364.0
2022-03-16 14:20:00,36.08,36.23,36.03,36.2,1302929.0,36.08,36.23,36.03,36.2,1302929.0
2022-03-16 14:30:00,36.2,36.24,36.15,36.21,991395.0,36.2,36.24,36.15,36.21,991395.0
2022-03-16 14:40:00,36.21,36.39,36.2,36.35,712859.0,36.21,36.39,36.2,36.35,712859.0
2022-03-16 14:50:00,36.36,36.48,36.34,36.44,749700.0,36.36,36.48,36.34,36.44,749700.0
2022-03-16 15:00:00,36.43,36.44,36.35,36.43,443477.0,36.43,36.44,36.35,36.43,443477.0
2022-03-16 15:10:00,36.43,36.58,36.41,36.53,1152939.0,36.43,36.58,36.41,36.53,1152939.0
2022-03-16 15:20:00,36.52,36.57,36.48,36.48,546995.0,36.52,36.57,36.48,36.48,546995.0
2022-03-16 15:30:00,36.48,36.6,36.47,36.59,490736.0,36.48,36.6,36.47,36.59,490736.0
2022-03-16 15:40:00,36.59,36.63,36.57,36.62,740022.0,36.59,36.63,36.57,36.62,740022.0
2022-03-16 15:50:00,36.62,36.68,36.62,36.65,676678.0,36.62,36.68,36.62,36.65,676678.0
2022-03-17 09:30:00,36.9,36.99,36.88,36.96,1085745.0,36.9,36.99,36.88,36.96,1085745.0
2022-03-17 09:40:00,36.96,36.96,36.88,36.93,704612.0,36.96,36.96,36.88,36.93,704612.0
2022-03-17 09:50:00,36.92,37.0,36.87,36.98,1731192.0,36.92,37.0,36.87,36.98,1731192.0
2022-03-17 10:00:00,36.98,37.03,36.91,36.96,1091690.0,36.98,37.03,36.91,36.96,1091690.0
2022-03-17 10:10:00,36.96,37.03,36.93,36.98,421642.0,36.96,37.03,36.93,36.98,421642.0
2022-03-17 10:20:00,36.98,37.04,36.96,37.01,467809.0,36.98,37.04,36.96,37.01,467809.0
2022-03-17 10:30:00,37.02,37.04,36.99,37.01,192475.0,37.02,37.04,36.99,37.01,192475.0
2022-03-17 10:40:00,37.01,37.05,36.99,37.05,242065.0,37.01,37.05,36.99,37.05,242065.0
2022-03-17 10:50:00,37.05,37.06,37.01,37.04,330553.0,37.05,37.06,37.01,37.04,330553.0
2022-03-17 11:00:00,37.04,37.07,36.99,37.01,571733.0,37.04,37.07,36.99,37.01,571733.0
2022-03-17 11:10:00,37.01,37.06,36.99,37.05,260834.0,37.01,37.06,36.99,37.05,260834.0
2022-03-17 11:20:00,37.04,37.06,37.03,37.05,180427.0,37.04,37.06,37.03,37.05,180427.0
2022-03-17 11:30:00,37.05,37.05,36.99,37.01,238817.0,37.05,37.05,36.99,37.01,238817.0
2022-03-17 11:40:00,37.01,37.06,37.0,37.05,312104.0,37.01,37.06,37.0,37.05,312104.0
2022-03-17 11:50:00,37.04,37.05,37.0,37.04,389567.0,37.04,37.05,37.0,37.04,389567.0
2022-03-17 12:00:00,37.04,37.04,36.95,36.96,319134.0,37.04,37.04,36.95,36.96,319134.0
2022-03-17 12:10:00,36.95,36.96,36.92,36.93,301950.0,36.95,36.96,36.92,36.93,301950.0
2022-03-17 12:20:00,36.92,36.96,36.91,36.95,225777.0,36.92,36.96,36.91,36.95,225777.0
2022-03-17 12:30:00,36.95,36.95,36.92,36.92,191348.0,36.95,36.95,36.92,36.92,191348.0
2022-03-17 12:40:00,36.92,36.93,36.9,36.93,185046.0,36.92,36.93,36.9,36.93,185046.0
2022-03-17 12:50:00,36.92,36.97,36.92,36.97,153936.0,36.92,36.97,36.92,36.97,153936.0
2022-03-17 13:00:00,36.96,36.99,36.95,36.98,140814.0,36.96,36.99,36.95,36.98,140814.0
2022-03-17 13:10:00,36.98,37.0,36.95,36.95,161636.0,36.98,37.0,36.95,36.95,161636.0
2022-03-17 13:20:00,36.96,36.97,36.89,36.93,194903.0,36.96,36.97,36.89,36.93,194903.0
2022-03-17 13:30:00,36.92,36.97,36.92,36.95,807294.0,36.92,36.97,36.92,36.95,807294.0
2022-03-17 13:40:00,36.95,36.96,36.9,36.93,945136.0,36.95,36.96,36.9,36.93,945136.0
2022-03-17 13:50:00,36.93,36.94,36.91,36.94,89123.0,36.93,36.94,36.91,36.94,89123.0
2022-03-17 14:00:00,36.93,36.93,36.89,36.9,142882.0,36.93,36.93,36.89,36.9,142882.0
2022-03-17 14:10:00,36.89,36.9,36.86,36.87,314089.0,36.89,36.9,36.86,36.87,314089.0
2022-03-17 14:20:00,36.86,36.9,36.86,36.9,82557.0,36.86,36.9,36.86,36.9,82557.0
2022-03-17 14:30:00,36.9,36.9,36.86,36.89,178171.0,36.9,36.9,36.86,36.89,178171.0
2022-03-17 14:40:00,36.88,36.89,36.87,36.88,143710.0,36.88,36.89,36.87,36.88,143710.0
2022-03-17 14:50:00,36.89,36.92,36.88,36.89,234050.0,36.89,36.92,36.88,36.89,234050.0
2022-03-17 15:00:00,36.9,36.91,36.88,36.9,145335.0,36.9,36.91,36.88,36.9,145335.0
2022-03-17 15:10:00,36.9,36.9,36.88,36.9,170066.0,36.9,36.9,36.88,36.9,170066.0
2022-03-17 15:20:00,36.9,36.9,36.86,36.87,192245.0,36.9,36.9,36.86,36.87,192245.0
2022-03-17 15:30:00,36.86,36.87,36.81,36.83,309833.0,36.86,36.87,36.81,36.83,309833.0
2022-03-17 15:40:00,36.83,36.84,36.81,36.82,421334.0,36.83,36.84,36.81,36.82,421334.0
2022-03-17 15:50:00,36.82,36.84,36.79,36.84,408301.0,36.82,36.84,36.79,36.84,408301.0
2022-03-18 09:30:00,36.65,36.81,36.63,36.72,1748509.0,36.65,36.81,36.63,36.72,1748509.0
2022-03-18 09:40:00,36.71,36.76,36.67,36.76,293751.0,36.71,36.76,36.67,36.76,293751.0
2022-03-18 09:50:00,36.76,36.8,36.72,36.77,454799.0,36.76,36.8,36.72,36.77,454799.0
2022-03-18 10:00:00,36.77,36.79,36.68,36.73,305062.0,36.77,36.79,36.68,36.73,305062.0
2022-03-18 10:10:00,36.73,36.76,36.67,36.71,313321.0,36.73,36.76,36.67,36.71,313321.0
2022-03-18 10:20:00,36.72,36.75,36.7,36.73,122426.0,36.72,36.75,36.7,36.73,122426.0
2022-03-18 10:30:00,36.74,36.8,36.73,36.78,321377.0,36.74,36.8,36.73,36.78,321377.0
2022-03-18 10:40:00,36.77,36.8,36.71,36.78,338212.0,36.77,36.8,36.71,36.78,338212.0
2022-03-18 10:50:00,36.78,36.85,36.78,36.81,672796.0,36.78,36.85,36.78,36.81,672796.0
2022-03-18 11:00:00,36.81,36.82,36.77,36.79,279070.0,36.81,36.82,36.77,36.79,279070.0
2022-03-18 11:10:00,36.78,36.81,36.76,36.8,141495.0,36.78,36.81,36.76,36.8,141495.0
2022-03-18 11:20:00,36.79,36.81,36.76,36.79,342302.0,36.79,36.81,36.76,36.79,342302.0
2022-03-18 11:30:00,36.79,36.81,36.72,36.76,451049.0,36.79,36.81,36.72,36.76,451049.0
2022-03-18 11:40:00,36.76,36.76,36.72,36.73,136383.0,36.76,36.76,36.72,36.73,136383.0
2022-03-18 11:50:00,36.72,36.75,36.7,36.73,173869.0,36.72,36.75,36.7,36.73,173869.0
2022-03-18 12:00:00,36.73,36.74,36.69,36.73,159177.0,36.73,36.74,36.69,36.73,159177.0
2022-03-18 12:10:00,36.73,36.73,36.69,36.7,645952.0,36.73,36.73,36.69,36.7,645952.0
2022-03-18 12:20:00,36.71,36.72,36.69,36.71,128619.0,36.71,36.72,36.69,36.71,128619.0
2022-03-18 12:30:00,36.71,36.71,36.62,36.67,770117.0,36.71,36.71,36.62,36.67,770117.0
2022-03-18 12:40:00,36.67,36.69,36.63,36.65,347592.0,36.67,36.69,36.63,36.65,347592.0
2022-03-18 12:50:00,36.65,36.67,36.64,36.66,85105.0,36.65,36.67,36.64,36.66,85105.0
2022-03-18 13:00:00,36.67,36.68,36.64,36.66,152202.0,36.67,36.68,36.64,36.66,152202.0
2022-03-18 13:10:00,36.66,36.69,36.65,36.67,168550.0,36.66,36.69,36.65,36.67,168550.0
2022-03-18 13:20:00,36.68,36.69,36.65,36.67,277064.0,36.68,36.69,36.65,36.67,277064.0
2022-03-18 13:30:00,36.68,36.69,36.63,36.64,192000.0,36.68,36.69,36.63,36.64,192000.0
2022-03-18 13:40:00,36.64,36.7,36.62,36.7,376121.0,36.64,36.7,36.62,36.7,376121.0
2022-03-18 13:50:00,36.7,36.72,36.68,36.68,136329.0,36.7,36.72,36.68,36.68,136329.0
2022-03-18 14:00:00,36.69,36.7,36.67,36.68,169428.0,36.69,36.7,36.67,36.68,169428.0
2022-03-18 14:10:00,36.68,36.69,36.66,36.67,191204.0,36.68,36.69,36.66,36.67,191204.0
2022-03-18 14:20:00,36.66,36.67,36.64,36.64,123487.0,36.66,36.67,36.64,36.64,123487.0
2022-03-18 14:30:00,36.64,36.65,36.61,36.62,126568.0,36.64,36.65,36.61,36.62,126568.0
2022-03-18 14:40:00,36.61,36.66,36.59,36.6,170786.0,36.61,36.66,36.59,36.6,170786.0
2022-03-18 14:50:00,36.59,36.61,36.56,36.57,485113.0,36.59,36.61,36.56,36.57,485113.0
2022-03-18 15:00:00,36.57,36.58,36.51,36.52,394211.0,36.57,36.58,36.51,36.52,394211.0
2022-03-18 15:10:00,36.53,36.55,36.51,36.53,261278.0,36.53,36.55,36.51,36.53,261278.0
2022-03-18 15:20:00,36.53,36.55,36.49,36.5,616605.0,36.53,36.55,36.49,36.5,616605.0
2022-03-18 15:30:00,36.5,36.53,36.46,36.51,537792.0,36.5,36.53,36.46,36.51,537792.0
2022-03-18 15:40:00,36.51,36.52,36.47,36.5,276551.0,36.51,36.52,36.47,36.5,276551.0
2022-03-18 15:50:00,36.49,36.51,36.46,36.5,479869.0,36.49,36.51,36.46,36.5,479869.0
2022-03-21 09:30:00,36.53,36.62,36.52,36.61,602720.0,36.53,36.62,36.52,36.61,602720.0
2022-03-21 09:40:00,36.62,36.7,36.6,36.7,339718.0,36.62,36.7,36.6,36.7,339718.0
2022-03-21 09:50:00,36.69,36.7,36.66,36.69,184837.0,36.69,36.7,36.66,36.69,184837.0
2022-03-21 10:00:00,36.69,36.79,36.69,36.77,514779.0,36.69,36.79,36.69,36.77,514779.0
2022-03-21 10:10:00,36.76,36.8,36.75,36.78,287934.0,36.76,36.8,36.75,36.78,287934.0
2022-03-21 10:20:00,36.78,36.8,36.76,36.79,128574.0,36.78,36.8,36.76,36.79,128574.0
2022-03-21 10:30:00,36.78,36.83,36.76,36.79,262210.0,36.78,36.83,36.76,36.79,262210.0
2022-03-21 10:40:00,36.79,36.81,36.74,36.76,356808.0,36.79,36.81,36.74,36.76,356808.0
2022-03-21 10:50:00,36.76,36.77,36.73,36.75,222553.0,36.76,36.77,36.73,36.75,222553.0
2022-03-21 11:00:00,36.75,36.8,36.75,36.8,345927.0,36.75,36.8,36.75,36.8,345927.0
2022-03-21 11:10:00,36.8,36.8,36.74,36.77,131797.0,36.8,36.8,36.74,36.77,131797.0
2022-03-21 11:20:00,36.77,36.79,36.74,36.77,129791.0,36.77,36.79,36.74,36.77,129791.0
2022-03-21 11:30:00,36.77,36.79,36.74,36.77,273188.0,36.77,36.79,36.74,36.77,273188.0
2022-03-21 11:40:00,36.77,36.78,36.76,36.77,111843.0,36.77,36.78,36.76,36.77,111843.0
2022-03-21 11:50:00,36.77,36.8,36.76,36.79,130620.0,36.77,36.8,36.76,36.79,130620.0
2022-03-21 12:00:00,36.79,36.83,36.78,36.82,221731.0,36.79,36.83,36.78,36.82,221731.0
2022-03-21 12:10:00,36.83,36.83,36.81,36.82,402947.0,36.83,36.83,36.81,36.82,402947.0
2022-03-21 12:20:00,36.81,36.82,36.8,36.81,192645.0,36.81,36.82,36.8,36.81,192645.0
2022-03-21 12:30:00,36.82,36.82,36.68,36.77,720194.0,36.82,36.82,36.68,36.77,720194.0
2022-03-21 12:40:00,36.76,36.79,36.72,36.73,315773.0,36.76,36.79,36.72,36.73,315773.0
2022-03-21 12:50:00,36.72,36.74,36.69,36.7,262560.0,36.72,36.74,36.69,36.7,262560.0
2022-03-21 13:00:00,36.69,36.7,36.64,36.68,222239.0,36.69,36.7,36.64,36.68,222239.0
2022-03-21 13:10:00,36.68,36.69,36.63,36.64,370442.0,36.68,36.69,36.63,36.64,370442.0
2022-03-21 13:20:00,36.63,36.69,36.63,36.68,214352.0,36.63,36.69,36.63,36.68,214352.0
2022-03-21 13:30:00,36.67,36.68,36.65,36.66,136062.0,36.67,36.68,36.65,36.66,136062.0
2022-03-21 13:40:00,36.67,36.72,36.66,36.71,338775.0,36.67,36.72,36.66,36.71,338775.0
2022-03-21 13:50:00,36.71,36.74,36.7,36.72,279260.0,36.71,36.74,36.7,36.72,279260.0
2022-03-21 14:00:00,36.72,36.76,36.72,36.75,92760.0,36.72,36.76,36.72,36.75,92760.0
2022-03-21 14:10:00,36.75,36.75,36.72,36.72,222788.0,36.75,36.75,36.72,36.72,222788.0
2022-03-21 14:20:00,36.72,36.75,36.71,36.75,147122.0,36.72,36.75,36.71,36.75,147122.0
2022-03-21 14:30:00,36.74,36.79,36.73,36.78,408239.0,36.74,36.79,36.73,36.78,408239.0
2022-03-21 14:40:00,36.77,36.79,36.76,36.77,254402.0,36.77,36.79,36.76,36.77,254402.0
2022-03-21 14:50:00,36.77,36.91,36.75,36.8,2312962.0,36.77,36.91,36.75,36.8,2312962.0
2022-03-21 15:00:00,36.8,36.81,36.76,36.77,392058.0,36.8,36.81,36.76,36.77,392058.0
2022-03-21 15:10:00,36.77,36.8,36.75,36.76,164069.0,36.77,36.8,36.75,36.76,164069.0
2022-03-21 15:20:00,36.77,36.83,36.77,36.82,633173.0,36.77,36.83,36.77,36.82,633173.0
2022-03-21 15:30:00,36.83,36.9,36.83,36.87,863246.0,36.83,36.9,36.83,36.87,863246.0
2022-03-21 15:40:00,36.87,36.89,36.8,36.83,2792564.0,36.87,36.89,36.8,36.83,2792564.0
2022-03-21 15:50:00,36.84,36.85,36.78,36.79,543983.0,36.84,36.85,36.78,36.79,543983.0
2022-03-22 09:30:00,36.58,36.6,36.51,36.56,1190214.0,36.58,36.6,36.51,36.56,1190214.0
2022-03-22 09:40:00,36.55,36.6,36.49,36.56,818354.0,36.55,36.6,36.49,36.56,818354.0
2022-03-22 09:50:00,36.56,36.59,36.54,36.56,185980.0,36.56,36.59,36.54,36.56,185980.0
2022-03-22 10:00:00,36.57,36.57,36.32,36.38,1721982.0,36.57,36.57,36.32,36.38,1721982.0
2022-03-22 10:10:00,36.39,36.42,36.37,36.38,204730.0,36.39,36.42,36.37,36.38,204730.0
2022-03-22 10:20:00,36.39,36.43,36.37,36.37,175585.0,36.39,36.43,36.37,36.37,175585.0
2022-03-22 10:30:00,36.37,36.41,36.36,36.38,129361.0,36.37,36.41,36.36,36.38,129361.0
2022-03-22 10:40:00,36.38,36.41,36.36,36.39,153498.0,36.38,36.41,36.36,36.39,153498.0
2022-03-22 10:50:00,36.4,36.44,36.38,36.41,252499.0,36.4,36.44,36.38,36.41,252499.0
2022-03-22 11:00:00,36.4,36.44,36.39,36.41,303427.0,36.4,36.44,36.39,36.41,303427.0
2022-03-22 11:10:00,36.41,36.42,36.37,36.37,113788.0,36.41,36.42,36.37,36.37,113788.0
2022-03-22 11:20:00,36.36,36.39,36.33,36.37,241225.0,36.36,36.39,36.33,36.37,241225.0
2022-03-22 11:30:00,36.37,36.41,36.35,36.41,239146.0,36.37,36.41,36.35,36.41,239146.0
2022-03-22 11:40:00,36.41,36.44,36.4,36.43,140743.0,36.41,36.44,36.4,36.43,140743.0
2022-03-22 11:50:00,36.43,36.47,36.43,36.46,215290.0,36.43,36.47,36.43,36.46,215290.0
2022-03-22 12:00:00,36.47,36.5,36.46,36.48,214709.0,36.47,36.5,36.46,36.48,214709.0
2022-03-22 12:10:00,36.48,36.51,36.47,36.51,56879.0,36.48,36.51,36.47,36.51,56879.0
2022-03-22 12:20:00,36.51,36.56,36.5,36.55,136839.0,36.51,36.56,36.5,36.55,136839.0
2022-03-22 12:30:00,36.54,36.55,36.51,36.51,227626.0,36.54,36.55,36.51,36.51,227626.0
2022-03-22 12:40:00,36.52,36.54,36.49,36.5,282888.0,36.52,36.54,36.49,36.5,282888.0
2022-03-22 12:50:00,36.5,36.52,36.49,36.51,122400.0,36.5,36.52,36.49,36.51,122400.0
2022-03-22 13:00:00,36.51,36.52,36.47,36.48,68223.0,36.51,36.52,36.47,36.48,68223.0
2022-03-22 13:10:00,36.47,36.52,36.46,36.51,144416.0,36.47,36.52,36.46,36.51,144416.0
2022-03-22 13:20:00,36.52,36.55,36.49,36.52,107181.0,36.52,36.55,36.49,36.52,107181.0
2022-03-22 13:30:00,36.52,36.57,36.51,36.55,99988.0,36.52,36.57,36.51,36.55,99988.0
2022-03-22 13:40:00,36.55,36.56,36.52,36.55,98000.0,36.55,36.56,36.52,36.55,98000.0
2022-03-22 13:50:00,36.55,36.56,36.51,36.52,99229.0,36.55,36.56,36.51,36.52,99229.0
2022-03-22 14:00:00,36.52,36.56,36.5,36.55,112262.0,36.52,36.56,36.5,36.55,112262.0
2022-03-22 14:10:00,36.54,36.55,36.53,36.54,90210.0,36.54,36.55,36.53,36.54,90210.0
2022-03-22 14:20:00,36.53,36.56,36.51,36.55,69691.0,36.53,36.56,36.51,36.55,69691.0
2022-03-22 14:30:00,36.55,36.6,36.55,36.57,224125.0,36.55,36.6,36.55,36.57,224125.0
2022-03-22 14:40:00,36.57,36.59,36.56,36.59,107088.0,36.57,36.59,36.56,36.59,107088.0
2022-03-22 14:50:00,36.58,36.59,36.56,36.56,240806.0,36.58,36.59,36.56,36.56,240806.0
2022-03-22 15:00:00,36.56,36.57,36.53,36.54,144920.0,36.56,36.57,36.53,36.54,144920.0
2022-03-22 15:10:00,36.54,36.56,36.53,36.54,111809.0,36.54,36.56,36.53,36.54,111809.0
2022-03-22 15:20:00,36.54,36.56,36.54,36.55,198808.0,36.54,36.56,36.54,36.55,198808.0
2022-03-22 15:30:00,36.55,36.56,36.53,36.56,149820.0,36.55,36.56,36.53,36.56,149820.0
2022-03-22 15:40:00,36.55,36.56,36.51,36.54,223075.0,36.55,36.56,36.51,36.54,223075.0
2022-03-22 15:50:00,36.53,36.55,36.52,36.53,250224.0,36.53,36.55,36.52,36.53,250224.0
2022-03-23 09:30:00,36.71,36.76,36.71,36.73,373968.0,36.71,36.76,36.71,36.73,373968.0
2022-03-23 09:40:00,36.74,36.79,36.72,36.74,576873.0,36.74,36.79,36.72,36.74,576873.0
2022-03-23 09:50:00,36.74,36.8,36.74,36.79,342732.0,36.74,36.8,36.74,36.79,342732.0
2022-03-23 10:00:00,36.79,36.82,36.75,36.76,515346.0,36.79,36.82,36.75,36.76,515346.0
2022-03-23 10:10:00,36.76,36.77,36.67,36.68,578005.0,36.76,36.77,36.67,36.68,578005.0
2022-03-23 10:20:00,36.67,36.71,36.66,36.7,409476.0,36.67,36.71,36.66,36.7,409476.0
2022-03-23 10:30:00,36.7,36.71,36.65,36.67,435551.0,36.7,36.71,36.65,36.67,435551.0
2022-03-23 10:40:00,36.68,36.77,36.66,36.76,368933.0,36.68,36.77,36.66,36.76,368933.0
2022-03-23 10:50:00,36.76,36.76,36.71,36.72,187735.0,36.76,36.76,36.71,36.72,187735.0
2022-03-23 11:00:00,36.73,36.74,36.7,36.73,192545.0,36.73,36.74,36.7,36.73,192545.0
2022-03-23 11:10:00,36.73,36.74,36.7,36.73,153373.0,36.73,36.74,36.7,36.73,153373.0
2022-03-23 11:20:00,36.72,36.73,36.7,36.72,115015.0,36.72,36.73,36.7,36.72,115015.0
2022-03-23 11:30:00,36.72,36.73,36.66,36.68,307770.0,36.72,36.73,36.66,36.68,307770.0
2022-03-23 11:40:00,36.67,36.67,36.61,36.65,535850.0,36.67,36.67,36.61,36.65,535850.0
2022-03-23 11:50:00,36.65,36.7,36.65,36.68,996003.0,36.65,36.7,36.65,36.68,996003.0
2022-03-23 12:00:00,36.68,36.68,36.64,36.66,308427.0,36.68,36.68,36.64,36.66,308427.0
2022-03-23 12:10:00,36.66,36.72,36.64,36.72,308285.0,36.66,36.72,36.64,36.72,308285.0
2022-03-23 12:20:00,36.73,36.75,36.7,36.75,173545.0,36.73,36.75,36.7,36.75,173545.0
2022-03-23 12:30:00,36.75,36.77,36.73,36.75,263457.0,36.75,36.77,36.73,36.75,263457.0
2022-03-23 12:40:00,36.76,36.79,36.75,36.77,238191.0,36.76,36.79,36.75,36.77,238191.0
2022-03-23 12:50:00,36.78,36.8,36.76,36.79,96706.0,36.78,36.8,36.76,36.79,96706.0
2022-03-23 13:00:00,36.8,36.83,36.78,36.83,229111.0,36.8,36.83,36.78,36.83,229111.0
2022-03-23 13:10:00,36.82,36.83,36.78,36.79,232190.0,36.82,36.83,36.78,36.79,232190.0
2022-03-23 13:20:00,36.79,36.83,36.78,36.82,233698.0,36.79,36.83,36.78,36.82,233698.0
2022-03-23 13:30:00,36.83,36.83,36.79,36.8,119083.0,36.83,36.83,36.79,36.8,119083.0
2022-03-23 13:40:00,36.8,36.83,36.8,36.82,105507.0,36.8,36.83,36.8,36.82,105507.0
2022-03-23 13:50:00,36.82,36.84,36.81,36.82,68852.0,36.82,36.84,36.81,36.82,68852.0
2022-03-23 14:00:00,36.82,36.87,36.81,36.85,958841.0,36.82,36.87,36.81,36.85,958841.0
2022-03-23 14:10:00,36.86,36.87,36.84,36.85,138118.0,36.86,36.87,36.84,36.85,138118.0
2022-03-23 14:20:00,36.84,36.86,36.84,36.85,373192.0,36.84,36.86,36.84,36.85,373192.0
2022-03-23 14:30:00,36.85,36.87,36.84,36.86,188295.0,36.85,36.87,36.84,36.86,188295.0
2022-03-23 14:40:00,36.86,36.87,36.84,36.86,299606.0,36.86,36.87,36.84,36.86,299606.0
2022-03-23 14:50:00,36.86,36.88,36.85,36.88,1335946.0,36.86,36.88,36.85,36.88,1335946.0
2022-03-23 15:00:00,36.88,36.88,36.84,36.87,217021.0,36.88,36.88,36.84,36.87,217021.0
2022-03-23 15:10:00,36.87,36.88,36.86,36.88,79257.0,36.87,36.88,36.86,36.88,79257.0
2022-03-23 15:20:00,36.88,36.93,36.86,36.93,445948.0,36.88,36.93,36.86,36.93,445948.0
2022-03-23 15:30:00,36.92,36.96,36.91,36.95,356910.0,36.92,36.96,36.91,36.95,356910.0
2022-03-23 15:40:00,36.95,36.99,36.95,36.98,332918.0,36.95,36.99,36.95,36.98,332918.0
2022-03-23 15:50:00,36.99,37.04,36.99,37.0,1812761.0,36.99,37.04,36.99,37.0,1812761.0
2022-03-24 09:30:00,37.13,37.2,37.12,37.18,766314.0,37.13,37.2,37.12,37.18,766314.0
2022-03-24 09:40:00,37.17,37.17,37.07,37.1,600846.0,37.17,37.17,37.07,37.1,600846.0
2022-03-24 09:50:00,37.1,37.16,37.02,37.14,704324.0,37.1,37.16,37.02,37.14,704324.0
2022-03-24 10:00:00,37.14,37.15,37.08,37.12,171114.0,37.14,37.15,37.08,37.12,171114.0
2022-03-24 10:10:00,37.12,37.27,37.12,37.23,449697.0,37.12,37.27,37.12,37.23,449697.0
2022-03-24 10:20:00,37.23,37.27,37.21,37.27,331658.0,37.23,37.27,37.21,37.27,331658.0
2022-03-24 10:30:00,37.27,37.37,37.26,37.34,503558.0,37.27,37.37,37.26,37.34,503558.0
2022-03-24 10:40:00,37.35,37.36,37.26,37.27,189168.0,37.35,37.36,37.26,37.27,189168.0
2022-03-24 10:50:00,37.27,37.36,37.26,37.36,237201.0,37.27,37.36,37.26,37.36,237201.0
2022-03-24 11:00:00,37.36,37.37,37.28,37.3,806889.0,37.36,37.37,37.28,37.3,806889.0
2022-03-24 11:10:00,37.31,37.36,37.3,37.31,221894.0,37.31,37.36,37.3,37.31,221894.0
2022-03-24 11:20:00,37.31,37.33,37.27,37.28,163619.0,37.31,37.33,37.27,37.28,163619.0
2022-03-24 11:30:00,37.27,37.32,37.24,37.29,409220.0,37.27,37.32,37.24,37.29,409220.0
2022-03-24 11:40:00,37.29,37.34,37.28,37.31,139486.0,37.29,37.34,37.28,37.31,139486.0
2022-03-24 11:50:00,37.31,37.34,37.28,37.32,136645.0,37.31,37.34,37.28,37.32,136645.0
2022-03-24 12:00:00,37.32,37.34,37.29,37.32,81868.0,37.32,37.34,37.29,37.32,81868.0
2022-03-24 12:10:00,37.32,37.34,37.3,37.34,74977.0,37.32,37.34,37.3,37.34,74977.0
2022-03-24 12:20:00,37.34,37.37,37.32,37.36,339429.0,37.34,37.37,37.32,37.36,339429.0
2022-03-24 12:30:00,37.35,37.36,37.28,37.29,107468.0,37.35,37.36,37.28,37.29,107468.0
2022-03-24 12:40:00,37.3,37.33,37.27,37.3,202115.0,37.3,37.33,37.27,37.3,202115.0
2022-03-24 12:50:00,37.3,37.32,37.29,37.31,116071.0,37.3,37.32,37.29,37.31,116071.0
2022-03-24 13:00:00,37.31,37.35,37.3,37.34,166684.0,37.31,37.35,37.3,37.34,166684.0
2022-03-24 13:10:00,37.34,37.36,37.32,37.33,225690.0,37.34,37.36,37.32,37.33,225690.0
2022-03-24 13:20:00,37.33,37.34,37.28,37.3,859656.0,37.33,37.34,37.28,37.3,859656.0
2022-03-24 13:30:00,37.29,37.35,37.29,37.34,194044.0,37.29,37.35,37.29,37.34,194044.0
2022-03-24 13:40:00,37.34,37.36,37.31,37.34,231756.0,37.34,37.36,37.31,37.34,231756.0
2022-03-24 13:50:00,37.34,37.36,37.33,37.35,154664.0,37.34,37.36,37.33,37.35,154664.0
2022-03-24 14:00:00,37.35,37.37,37.33,37.35,218417.0,37.35,37.37,37.33,37.35,218417.0
2022-03-24 14:10:00,37.36,37.37,37.35,37.35,181401.0,37.36,37.37,37.35,37.35,181401.0
2022-03-24 14:20:00,37.35,37.36,37.31,37.33,190514.0,37.35,37.36,37.31,37.33,190514.0
2022-03-24 14:30:00,37.33,37.33,37.3,37.32,169369.0,37.33,37.33,37.3,37.32,169369.0
2022-03-24 14:40:00,37.32,37.33,37.3,37.32,102816.0,37.32,37.33,37.3,37.32,102816.0
2022-03-24 14:50:00,37.31,37.32,37.28,37.3,160370.0,37.31,37.32,37.28,37.3,160370.0
2022-03-24 15:00:00,37.29,37.31,37.27,37.29,155598.0,37.29,37.31,37.27,37.29,155598.0
2022-03-24 15:10:00,37.29,37.3,37.27,37.3,143308.0,37.29,37.3,37.27,37.3,143308.0
2022-03-24 15:20:00,37.29,37.31,37.29,37.3,91934.0,37.29,37.31,37.29,37.3,91934.0
2022-03-24 15:30:00,37.31,37.33,37.3,37.33,175692.0,37.31,37.33,37.3,37.33,175692.0
2022-03-24 15:40:00,37.32,37.33,37.28,37.29,166876.0,37.32,37.33,37.28,37.29,166876.0
2022-03-24 15:50:00,37.28,37.3,37.28,37.29,970637.0,37.28,37.3,37.28,37.29,970637.0
2022-03-25 09:30:00,37.03,37.06,36.94,36.94,1356705.0,37.03,37.06,36.94,36.94,1356705.0
2022-03-25 09:40:00,36.94,37.09,36.93,37.06,652482.0,36.94,37.09,36.93,37.06,652482.0
2022-03-25 09:50:00,37.06,37.1,37.01,37.05,281642.0,37.06,37.1,37.01,37.05,281642.0
2022-03-25 10:00:00,37.05,37.12,37.03,37.08,170843.0,37.05,37.12,37.03,37.08,170843.0
2022-03-25 10:10:00,37.07,37.14,37.07,37.08,162086.0,37.07,37.14,37.07,37.08,162086.0
2022-03-25 10:20:00,37.08,37.13,37.07,37.11,65564.0,37.08,37.13,37.07,37.11,65564.0
2022-03-25 10:30:00,37.11,37.13,37.07,37.11,161893.0,37.11,37.13,37.07,37.11,161893.0
2022-03-25 10:40:00,37.12,37.14,37.09,37.11,106934.0,37.12,37.14,37.09,37.11,106934.0
2022-03-25 10:50:00,37.12,37.13,37.08,37.12,182559.0,37.12,37.13,37.08,37.12,182559.0
2022-03-25 11:00:00,37.12,37.18,37.1,37.15,204878.0,37.12,37.18,37.1,37.15,204878.0
2022-03-25 11:10:00,37.16,37.19,37.13,37.19,313096.0,37.16,37.19,37.13,37.19,313096.0
2022-03-25 11:20:00,37.18,37.26,37.18,37.23,433631.0,37.18,37.26,37.18,37.23,433631.0
2022-03-25 11:30:00,37.23,37.3,37.23,37.25,563288.0,37.23,37.3,37.23,37.25,563288.0
2022-03-25 11:40:00,37.25,37.26,37.2,37.22,166318.0,37.25,37.26,37.2,37.22,166318.0
2022-03-25 11:50:00,37.22,37.23,37.17,37.2,206513.0,37.22,37.23,37.17,37.2,206513.0
2022-03-25 12:00:00,37.2,37.21,37.17,37.21,112506.0,37.2,37.21,37.17,37.21,112506.0
2022-03-25 12:10:00,37.22,37.24,37.2,37.2,190200.0,37.22,37.24,37.2,37.2,190200.0
2022-03-25 12:20:00,37.2,37.21,37.17,37.19,192518.0,37.2,37.21,37.17,37.19,192518.0
2022-03-25 12:30:00,37.2,37.2,37.16,37.18,251474.0,37.2,37.2,37.16,37.18,251474.0
2022-03-25 12:40:00,37.19,37.21,37.17,37.18,143140.0,37.19,37.21,37.17,37.18,143140.0
2022-03-25 12:50:00,37.18,37.2,37.16,37.19,55848.0,37.18,37.2,37.16,37.19,55848.0
2022-03-25 13:00:00,37.19,37.2,37.17,37.18,90698.0,37.19,37.2,37.17,37.18,90698.0
2022-03-25 13:10:00,37.19,37.19,37.16,37.16,69703.0,37.19,37.19,37.16,37.16,69703.0
2022-03-25 13:20:00,37.17,37.18,37.14,37.15,218177.0,37.17,37.18,37.14,37.15,218177.0
2022-03-25 13:30:00,37.15,37.15,37.1,37.14,126428.0,37.15,37.15,37.1,37.14,126428.0
2022-03-25 13:40:00,37.13,37.14,37.11,37.12,62927.0,37.13,37.14,37.11,37.12,62927.0
2022-03-25 13:50:00,37.12,37.14,37.09,37.14,101900.0,37.12,37.14,37.09,37.14,101900.0
2022-03-25 14:00:00,37.14,37.14,37.11,37.13,199647.0,37.14,37.14,37.11,37.13,199647.0
2022-03-25 14:10:00,37.13,37.17,37.13,37.15,193548.0,37.13,37.17,37.13,37.15,193548.0
2022-03-25 14:20:00,37.16,37.16,37.14,37.14,122606.0,37.16,37.16,37.14,37.14,122606.0
2022-03-25 14:30:00,37.15,37.15,37.13,37.15,237110.0,37.15,37.15,37.13,37.15,237110.0
2022-03-25 14:40:00,37.14,37.15,37.13,37.13,199228.0,37.14,37.15,37.13,37.13,199228.0
2022-03-25 14:50:00,37.14,37.15,37.12,37.13,314748.0,37.14,37.15,37.12,37.13,314748.0
2022-03-25 15:00:00,37.12,37.14,37.1,37.12,400494.0,37.12,37.14,37.1,37.12,400494.0
2022-03-25 15:10:00,37.11,37.14,37.11,37.14,307560.0,37.11,37.14,37.11,37.14,307560.0
2022-03-25 15:20:00,37.14,37.17,37.13,37.17,273282.0,37.14,37.17,37.13,37.17,273282.0
2022-03-25 15:30:00,37.16,37.19,37.16,37.18,445573.0,37.16,37.19,37.16,37.18,445573.0
2022-03-25 15:40:00,37.19,37.19,37.15,37.16,337958.0,37.19,37.19,37.15,37.16,337958.0
2022-03-25 15:50:00,37.16,37.17,37.14,37.16,780128.0,37.16,37.17,37.14,37.16,780128.0
2022-03-28 09:30:00,36.73,36.79,36.69,36.75,354737.0,36.73,36.79,36.69,36.75,354737.0
2022-03-28 09:40:00,36.75,36.82,36.72,36.8,297475.0,36.75,36.82,36.72,36.8,297475.0
2022-03-28 09:50:00,36.8,36.83,36.71,36.81,236042.0,36.8,36.83,36.71,36.81,236042.0
2022-03-28 10:00:00,36.81,36.85,36.76,36.78,205996.0,36.81,36.85,36.76,36.78,205996.0
2022-03-28 10:10:00,36.78,36.86,36.77,36.85,209442.0,36.78,36.86,36.77,36.85,209442.0
2022-03-28 10:20:00,36.86,36.93,36.78,36.79,2074947.0,36.86,36.93,36.78,36.79,2074947.0
2022-03-28 10:30:00,36.8,36.87,36.79,36.87,81604.0,36.8,36.87,36.79,36.87,81604.0
2022-03-28 10:40:00,36.87,36.87,36.83,36.83,100931.0,36.87,36.87,36.83,36.83,100931.0
2022-03-28 10:50:00,36.84,36.85,36.77,36.78,138026.0,36.84,36.85,36.77,36.78,138026.0
2022-03-28 11:00:00,36.77,36.87,36.77,36.82,259914.0,36.77,36.87,36.77,36.82,259914.0
2022-03-28 11:10:00,36.83,36.85,36.81,36.82,76685.0,36.83,36.85,36.81,36.82,76685.0
2022-03-28 11:20:00,36.82,36.84,36.81,36.82,78575.0,36.82,36.84,36.81,36.82,78575.0
2022-03-28 11:30:00,36.82,36.82,36.78,36.79,112248.0,36.82,36.82,36.78,36.79,112248.0
2022-03-28 11:40:00,36.79,36.81,36.78,36.8,86781.0,36.79,36.81,36.78,36.8,86781.0
2022-03-28 11:50:00,36.81,36.83,36.8,36.82,141163.0,36.81,36.83,36.8,36.82,141163.0
2022-03-28 12:00:00,36.82,36.83,36.79,36.83,191651.0,36.82,36.83,36.79,36.83,191651.0
2022-03-28 12:10:00,36.83,36.86,36.82,36.84,109160.0,36.83,36.86,36.82,36.84,109160.0
2022-03-28 12:20:00,36.84,36.85,36.83,36.84,165432.0,36.84,36.85,36.83,36.84,165432.0
2022-03-28 12:30:00,36.84,36.87,36.82,36.84,149717.0,36.84,36.87,36.82,36.84,149717.0
2022-03-28 12:40:00,36.84,36.86,36.84,36.85,39100.0,36.84,36.86,36.84,36.85,39100.0
2022-03-28 12:50:00,36.84,36.86,36.84,36.86,142699.0,36.84,36.86,36.84,36.86,142699.0
2022-03-28 13:00:00,36.85,36.88,36.84,36.87,180320.0,36.85,36.88,36.84,36.87,180320.0
2022-03-28 13:10:00,36.87,36.88,36.85,36.86,65324.0,36.87,36.88,36.85,36.86,65324.0
2022-03-28 13:20:00,36.87,36.88,36.85,36.87,97166.0,36.87,36.88,36.85,36.87,97166.0
2022-03-28 13:30:00,36.88,36.88,36.82,36.83,194418.0,36.88,36.88,36.82,36.83,194418.0
2022-03-28 13:40:00,36.82,36.83,36.79,36.79,66550.0,36.82,36.83,36.79,36.79,66550.0
2022-03-28 13:50:00,36.79,36.8,36.75,36.76,165278.0,36.79,36.8,36.75,36.76,165278.0
2022-03-28 14:00:00,36.77,36.77,36.74,36.74,125865.0,36.77,36.77,36.74,36.74,125865.0
2022-03-28 14:10:00,36.75,36.77,36.74,36.75,154766.0,36.75,36.77,36.74,36.75,154766.0
2022-03-28 14:20:00,36.74,36.75,36.71,36.74,320643.0,36.74,36.75,36.71,36.74,320643.0
2022-03-28 14:30:00,36.74,36.77,36.73,36.75,84830.0,36.74,36.77,36.73,36.75,84830.0
2022-03-28 14:40:00,36.75,36.77,36.74,36.74,130016.0,36.75,36.77,36.74,36.74,130016.0
2022-03-28 14:50:00,36.73,36.73,36.61,36.64,725705.0,36.73,36.73,36.61,36.64,725705.0
2022-03-28 15:00:00,36.64,36.65,36.51,36.58,1424991.0,36.64,36.65,36.51,36.58,1424991.0
2022-03-28 15:10:00,36.57,36.63,36.56,36.62,348253.0,36.57,36.63,36.56,36.62,348253.0
2022-03-28 15:20:00,36.62,36.62,36.52,36.53,397088.0,36.62,36.62,36.52,36.53,397088.0
2022-03-28 15:30:00,36.52,36.53,36.49,36.51,307731.0,36.52,36.53,36.49,36.51,307731.0
2022-03-28 15:40:00,36.5,36.51,36.43,36.48,641188.0,36.5,36.51,36.43,36.48,641188.0
2022-03-28 15:50:00,36.47,36.5,36.46,36.48,289921.0,36.47,36.5,36.46,36.48,289921.0
2022-03-29 09:30:00,36.05,36.08,35.99,36.06,891419.0,36.05,36.08,35.99,36.06,891419.0
2022-03-29 09:40:00,36.06,36.16,35.99,36.12,956387.0,36.06,36.16,35.99,36.12,956387.0
2022-03-29 09:50:00,36.11,36.29,36.11,36.25,823128.0,36.11,36.29,36.11,36.25,823128.0
2022-03-29 10:00:00,36.24,36.37,36.22,36.32,864250.0,36.24,36.37,36.22,36.32,864250.0
2022-03-29 10:10:00,36.31,36.4,36.29,36.33,808743.0,36.31,36.4,36.29,36.33,808743.0
2022-03-29 10:20:00,36.33,36.39,36.32,36.35,203282.0,36.33,36.39,36.32,36.35,203282.0
2022-03-29 10:30:00,36.36,36.37,36.32,36.35,186728.0,36.36,36.37,36.32,36.35,186728.0
2022-03-29 10:40:00,36.35,36.36,36.26,36.28,538375.0,36.35,36.36,36.26,36.28,538375.0
2022-03-29 10:50:00,36.29,36.32,36.26,36.28,279366.0,36.29,36.32,36.26,36.28,279366.0
2022-03-29 11:00:00,36.28,36.36,36.27,36.33,325565.0,36.28,36.36,36.27,36.33,325565.0
2022-03-29 11:10:00,36.33,36.34,36.27,36.31,239145.0,36.33,36.34,36.27,36.31,239145.0
2022-03-29 11:20:00,36.31,36.37,36.3,36.37,167351.0,36.31,36.37,36.3,36.37,167351.0
2022-03-29 11:30:00,36.36,36.38,36.35,36.37,89628.0,36.36,36.38,36.35,36.37,89628.0
2022-03-29 11:40:00,36.37,36.38,36.34,36.38,142414.0,36.37,36.38,36.34,36.38,142414.0
2022-03-29 11:50:00,36.37,36.41,36.36,36.41,281459.0,36.37,36.41,36.36,36.41,281459.0
2022-03-29 12:00:00,36.41,36.42,36.36,36.37,235740.0,36.41,36.42,36.36,36.37,235740.0
2022-03-29 12:10:00,36.36,36.4,36.36,36.4,112311.0,36.36,36.4,36.36,36.4,112311.0
2022-03-29 12:20:00,36.4,36.4,36.38,36.39,130539.0,36.4,36.4,36.38,36.39,130539.0
2022-03-29 12:30:00,36.38,36.46,36.38,36.43,259107.0,36.38,36.46,36.38,36.43,259107.0
2022-03-29 12:40:00,36.43,36.46,36.41,36.41,169476.0,36.43,36.46,36.41,36.41,169476.0
2022-03-29 12:50:00,36.41,36.42,36.4,36.41,73636.0,36.41,36.42,36.4,36.41,73636.0
2022-03-29 13:00:00,36.41,36.41,36.36,36.38,182598.0,36.41,36.41,36.36,36.38,182598.0
2022-03-29 13:10:00,36.37,36.4,36.36,36.37,288842.0,36.37,36.4,36.36,36.37,288842.0
2022-03-29 13:20:00,36.37,36.4,36.37,36.39,612385.0,36.37,36.4,36.37,36.39,612385.0
2022-03-29 13:30:00,36.39,36.46,36.38,36.44,354410.0,36.39,36.46,36.38,36.44,354410.0
2022-03-29 13:40:00,36.44,36.44,36.41,36.43,106776.0,36.44,36.44,36.41,36.43,106776.0
2022-03-29 13:50:00,36.43,36.44,36.41,36.42,588122.0,36.43,36.44,36.41,36.42,588122.0
2022-03-29 14:00:00,36.43,36.46,36.43,36.45,144025.0,36.43,36.46,36.43,36.45,144025.0
2022-03-29 14:10:00,36.45,36.47,36.45,36.45,69852.0,36.45,36.47,36.45,36.45,69852.0
2022-03-29 14:20:00,36.45,36.46,36.43,36.45,151467.0,36.45,36.46,36.43,36.45,151467.0
2022-03-29 14:30:00,36.46,36.47,36.45,36.46,711291.0,36.46,36.47,36.45,36.46,711291.0
2022-03-29 14:40:00,36.47,36.47,36.42,36.44,153072.0,36.47,36.47,36.42,36.44,153072.0
2022-03-29 14:50:00,36.44,36.45,36.42,36.45,92844.0,36.44,36.45,36.42,36.45,92844.0
2022-03-29 15:00:00,36.45,36.47,36.44,36.45,175320.0,36.45,36.47,36.44,36.45,175320.0
2022-03-29 15:10:00,36.45,36.46,36.45,36.45,91660.0,36.45,36.46,36.45,36.45,91660.0
2022-03-29 15:20:00,36.46,36.48,36.45,36.47,232141.0,36.46,36.48,36.45,36.47,232141.0
2022-03-29 15:30:00,36.48,36.49,36.46,36.48,331455.0,36.48,36.49,36.46,36.48,331455.0
2022-03-29 15:40:00,36.48,36.5,36.47,36.5,241822.0,36.48,36.5,36.47,36.5,241822.0
2022-03-29 15:50:00,36.51,36.53,36.48,36.49,1286844.0,36.51,36.53,36.48,36.49,1286844.0
2022-03-30 09:30:00,36.62,36.73,36.61,36.72,949113.0,36.62,36.73,36.61,36.72,949113.0
2022-03-30 09:40:00,36.73,36.78,36.7,36.74,698606.0,36.73,36.78,36.7,36.74,698606.0
2022-03-30 09:50:00,36.73,36.76,36.7,36.73,292189.0,36.73,36.76,36.7,36.73,292189.0
2022-03-30 10:00:00,36.73,36.78,36.73,36.74,1898209.0,36.73,36.78,36.73,36.74,1898209.0
2022-03-30 10:10:00,36.75,36.77,36.68,36.73,587786.0,36.75,36.77,36.68,36.73,587786.0
2022-03-30 10:20:00,36.73,36.77,36.7,36.76,116913.0,36.73,36.77,36.7,36.76,116913.0
2022-03-30 10:30:00,36.76,36.82,36.72,36.77,698766.0,36.76,36.82,36.72,36.77,698766.0
2022-03-30 10:40:00,36.77,36.83,36.77,36.83,358352.0,36.77,36.83,36.77,36.83,358352.0
2022-03-30 10:50:00,36.83,36.85,36.81,36.83,343064.0,36.83,36.85,36.81,36.83,343064.0
2022-03-30 11:00:00,36.83,36.85,36.79,36.81,473096.0,36.83,36.85,36.79,36.81,473096.0
2022-03-30 11:10:00,36.81,36.84,36.79,36.8,115836.0,36.81,36.84,36.79,36.8,115836.0
2022-03-30 11:20:00,36.81,36.81,36.77,36.78,150963.0,36.81,36.81,36.77,36.78,150963.0
2022-03-30 11:30:00,36.79,36.8,36.76,36.79,151156.0,36.79,36.8,36.76,36.79,151156.0
2022-03-30 11:40:00,36.79,36.84,36.78,36.83,193210.0,36.79,36.84,36.78,36.83,193210.0
2022-03-30 11:50:00,36.82,36.84,36.82,36.82,119854.0,36.82,36.84,36.82,36.82,119854.0
2022-03-30 12:00:00,36.83,36.83,36.77,36.8,187185.0,36.83,36.83,36.77,36.8,187185.0
2022-03-30 12:10:00,36.8,36.81,36.77,36.77,324108.0,36.8,36.81,36.77,36.77,324108.0
2022-03-30 12:20:00,36.78,36.79,36.73,36.73,49355.0,36.78,36.79,36.73,36.73,49355.0
2022-03-30 12:30:00,36.74,36.77,36.73,36.74,98991.0,36.74,36.77,36.73,36.74,98991.0
2022-03-30 12:40:00,36.74,36.76,36.72,36.73,75200.0,36.74,36.76,36.72,36.73,75200.0
2022-03-30 12:50:00,36.72,36.74,36.72,36.73,63832.0,36.72,36.74,36.72,36.73,63832.0
2022-03-30 13:00:00,36.73,36.77,36.73,36.77,100599.0,36.73,36.77,36.73,36.77,100599.0
2022-03-30 13:10:00,36.77,36.78,36.76,36.78,34498.0,36.77,36.78,36.76,36.78,34498.0
2022-03-30 13:20:00,36.78,36.79,36.75,36.77,182909.0,36.78,36.79,36.75,36.77,182909.0
2022-03-30 13:30:00,36.77,36.78,36.73,36.75,72773.0,36.77,36.78,36.73,36.75,72773.0
2022-03-30 13:40:00,36.74,36.75,36.73,36.73,34647.0,36.74,36.75,36.73,36.73,34647.0
2022-03-30 13:50:00,36.73,36.74,36.69,36.72,126370.0,36.73,36.74,36.69,36.72,126370.0
2022-03-30 14:00:00,36.71,36.72,36.7,36.72,83798.0,36.71,36.72,36.7,36.72,83798.0
2022-03-30 14:10:00,36.72,36.73,36.71,36.73,54903.0,36.72,36.73,36.71,36.73,54903.0
2022-03-30 14:20:00,36.74,36.75,36.72,36.73,60788.0,36.74,36.75,36.72,36.73,60788.0
2022-03-30 14:30:00,36.73,36.77,36.73,36.77,49302.0,36.73,36.77,36.73,36.77,49302.0
2022-03-30 14:40:00,36.77,36.77,36.75,36.76,57524.0,36.77,36.77,36.75,36.76,57524.0
2022-03-30 14:50:00,36.76,36.76,36.73,36.74,91908.0,36.76,36.76,36.73,36.74,91908.0
2022-03-30 15:00:00,36.73,36.76,36.73,36.74,83776.0,36.73,36.76,36.73,36.74,83776.0
2022-03-30 15:10:00,36.74,36.76,36.73,36.75,89682.0,36.74,36.76,36.73,36.75,89682.0
2022-03-30 15:20:00,36.75,36.75,36.72,36.74,344767.0,36.75,36.75,36.72,36.74,344767.0
2022-03-30 15:30:00,36.73,36.78,36.72,36.77,277451.0,36.73,36.78,36.72,36.77,277451.0
2022-03-30 15:40:00,36.77,36.8,36.76,36.79,157332.0,36.77,36.8,36.76,36.79,157332.0
2022-03-30 15:50:00,36.79,36.8,36.76,36.77,1026798.0,36.79,36.8,36.76,36.77,1026798.0
2022-03-31 09:30:00,36.85,36.9,36.81,36.88,398115.0,36.85,36.9,36.81,36.88,398115.0
2022-03-31 09:40:00,36.89,36.93,36.85,36.92,531040.0,36.89,36.93,36.85,36.92,531040.0
2022-03-31 09:50:00,36.91,36.91,36.83,36.83,258653.0,36.91,36.91,36.83,36.83,258653.0
2022-03-31 10:00:00,36.84,36.93,36.83,36.86,420947.0,36.84,36.93,36.83,36.86,420947.0
2022-03-31 10:10:00,36.85,36.88,36.85,36.86,177958.0,36.85,36.88,36.85,36.86,177958.0
2022-03-31 10:20:00,36.86,36.92,36.85,36.91,161527.0,36.86,36.92,36.85,36.91,161527.0
2022-03-31 10:30:00,36.92,36.92,36.86,36.9,177465.0,36.92,36.92,36.86,36.9,177465.0
2022-03-31 10:40:00,36.9,36.92,36.85,36.86,197799.0,36.9,36.92,36.85,36.86,197799.0
2022-03-31 10:50:00,36.85,36.88,36.85,36.87,155198.0,36.85,36.88,36.85,36.87,155198.0
2022-03-31 11:00:00,36.87,36.92,36.87,36.91,175625.0,36.87,36.92,36.87,36.91,175625.0
2022-03-31 11:10:00,36.91,36.92,36.88,36.91,123097.0,36.91,36.92,36.88,36.91,123097.0
2022-03-31 11:20:00,36.91,36.95,36.88,36.94,93628.0,36.91,36.95,36.88,36.94,93628.0
2022-03-31 11:30:00,36.94,36.97,36.93,36.95,172458.0,36.94,36.97,36.93,36.95,172458.0
2022-03-31 11:40:00,36.96,36.98,36.95,36.97,57373.0,36.96,36.98,36.95,36.97,57373.0
2022-03-31 11:50:00,36.96,36.97,36.95,36.97,241952.0,36.96,36.97,36.95,36.97,241952.0
2022-03-31 12:00:00,36.97,36.97,36.92,36.93,150376.0,36.97,36.97,36.92,36.93,150376.0
2022-03-31 12:10:00,36.92,36.92,36.88,36.89,169494.0,36.92,36.92,36.88,36.89,169494.0
2022-03-31 12:20:00,36.9,36.9,36.86,36.9,57087.0,36.9,36.9,36.86,36.9,57087.0
2022-03-31 12:30:00,36.9,36.93,36.9,36.92,66872.0,36.9,36.93,36.9,36.92,66872.0
2022-03-31 12:40:00,36.91,36.94,36.9,36.92,100282.0,36.91,36.94,36.9,36.92,100282.0
2022-03-31 12:50:00,36.93,36.96,36.91,36.96,54585.0,36.93,36.96,36.91,36.96,54585.0
2022-03-31 13:00:00,36.96,37.0,36.95,36.98,303327.0,36.96,37.0,36.95,36.98,303327.0
2022-03-31 13:10:00,36.99,37.03,36.97,37.02,151581.0,36.99,37.03,36.97,37.02,151581.0
2022-03-31 13:20:00,37.03,37.06,37.02,37.04,280225.0,37.03,37.06,37.02,37.04,280225.0
2022-03-31 13:30:00,37.04,37.05,37.01,37.02,198176.0,37.04,37.05,37.01,37.02,198176.0
2022-03-31 13:40:00,37.02,37.03,37.01,37.02,140053.0,37.02,37.03,37.01,37.02,140053.0
2022-03-31 13:50:00,37.02,37.02,36.97,36.98,67993.0,37.02,37.02,36.97,36.98,67993.0
2022-03-31 14:00:00,36.97,36.98,36.95,36.96,56410.0,36.97,36.98,36.95,36.96,56410.0
2022-03-31 14:10:00,36.96,36.96,36.93,36.93,60556.0,36.96,36.96,36.93,36.93,60556.0
2022-03-31 14:20:00,36.93,36.95,36.92,36.93,96151.0,36.93,36.95,36.92,36.93,96151.0
2022-03-31 14:30:00,36.92,36.94,36.91,36.94,107215.0,36.92,36.94,36.91,36.94,107215.0
2022-03-31 14:40:00,36.93,36.94,36.9,36.92,115642.0,36.93,36.94,36.9,36.92,115642.0
2022-03-31 14:50:00,36.91,36.95,36.9,36.91,153277.0,36.91,36.95,36.9,36.91,153277.0
2022-03-31 15:00:00,36.91,36.92,36.9,36.91,207009.0,36.91,36.92,36.9,36.91,207009.0
2022-03-31 15:10:00,36.91,36.93,36.9,36.9,97943.0,36.91,36.93,36.9,36.9,97943.0
2022-03-31 15:20:00,36.9,36.91,36.88,36.89,129359.0,36.9,36.91,36.88,36.89,129359.0
2022-03-31 15:30:00,36.89,36.9,36.86,36.86,130455.0,36.89,36.9,36.86,36.86,130455.0
2022-03-31 15:40:00,36.86,36.87,36.81,36.81,695969.0,36.86,36.87,36.81,36.81,695969.0
2022-03-31 15:50:00,36.81,36.83,36.78,36.82,754949.0,36.81,36.83,36.78,36.82,754949.0
2022-04-01 09:30:00,36.57,36.7,36.57,36.69,464341.0,36.57,36.7,36.57,36.69,464341.0
2022-04-01 09:40:00,36.69,36.75,36.68,36.74,184733.0,36.69,36.75,36.68,36.74,184733.0
2022-04-01 09:50:00,36.74,36.76,36.69,36.72,298873.0,36.74,36.76,36.69,36.72,298873.0
2022-04-01 10:00:00,36.72,36.74,36.65,36.66,241632.0,36.72,36.74,36.65,36.66,241632.0
2022-04-01 10:10:00,36.66,36.71,36.65,36.69,96697.0,36.66,36.71,36.65,36.69,96697.0
2022-04-01 10:20:00,36.69,36.71,36.57,36.59,233311.0,36.69,36.71,36.57,36.59,233311.0
2022-04-01 10:30:00,36.58,36.59,36.47,36.56,770854.0,36.58,36.59,36.47,36.56,770854.0
2022-04-01 10:40:00,36.56,36.62,36.54,36.61,384740.0,36.56,36.62,36.54,36.61,384740.0
2022-04-01 10:50:00,36.61,36.63,36.58,36.61,178239.0,36.61,36.63,36.58,36.61,178239.0
2022-04-01 11:00:00,36.61,36.62,36.55,36.56,166746.0,36.61,36.62,36.55,36.56,166746.0
2022-04-01 11:10:00,36.56,36.67,36.55,36.64,212803.0,36.56,36.67,36.55,36.64,212803.0
2022-04-01 11:20:00,36.63,36.69,36.62,36.65,289124.0,36.63,36.69,36.62,36.65,289124.0
2022-04-01 11:30:00,36.65,36.66,36.61,36.65,131808.0,36.65,36.66,36.61,36.65,131808.0
2022-04-01 11:40:00,36.66,36.68,36.63,36.63,138893.0,36.66,36.68,36.63,36.63,138893.0
2022-04-01 11:50:00,36.63,36.65,36.6,36.61,82481.0,36.63,36.65,36.6,36.61,82481.0
2022-04-01 12:00:00,36.6,36.63,36.59,36.6,121833.0,36.6,36.63,36.59,36.6,121833.0
2022-04-01 12:10:00,36.6,36.61,36.58,36.61,133172.0,36.6,36.61,36.58,36.61,133172.0
2022-04-01 12:20:00,36.6,36.6,36.56,36.59,104990.0,36.6,36.6,36.56,36.59,104990.0
2022-04-01 12:30:00,36.58,36.59,36.56,36.57,78320.0,36.58,36.59,36.56,36.57,78320.0
2022-04-01 12:40:00,36.57,36.58,36.56,36.56,121175.0,36.57,36.58,36.56,36.56,121175.0
2022-04-01 12:50:00,36.56,36.6,36.54,36.55,219105.0,36.56,36.6,36.54,36.55,219105.0
2022-04-01 13:00:00,36.55,36.55,36.51,36.52,140906.0,36.55,36.55,36.51,36.52,140906.0
2022-04-01 13:10:00,36.51,36.52,36.49,36.51,229531.0,36.51,36.52,36.49,36.51,229531.0
2022-04-01 13:20:00,36.51,36.52,36.48,36.5,137126.0,36.51,36.52,36.48,36.5,137126.0
2022-04-01 13:30:00,36.5,36.51,36.45,36.47,321977.0,36.5,36.51,36.45,36.47,321977.0
2022-04-01 13:40:00,36.47,36.52,36.46,36.51,113522.0,36.47,36.52,36.46,36.51,113522.0
2022-04-01 13:50:00,36.5,36.55,36.5,36.53,100831.0,36.5,36.55,36.5,36.53,100831.0
2022-04-01 14:00:00,36.54,36.57,36.53,36.54,164786.0,36.54,36.57,36.53,36.54,164786.0
2022-04-01 14:10:00,36.54,36.57,36.53,36.56,151989.0,36.54,36.57,36.53,36.56,151989.0
2022-04-01 14:20:00,36.57,36.59,36.56,36.58,165664.0,36.57,36.59,36.56,36.58,165664.0
2022-04-01 14:30:00,36.59,36.6,36.57,36.59,182760.0,36.59,36.6,36.57,36.59,182760.0
2022-04-01 14:40:00,36.59,36.6,36.58,36.59,228287.0,36.59,36.6,36.58,36.59,228287.0
2022-04-01 14:50:00,36.59,36.62,36.58,36.61,158375.0,36.59,36.62,36.58,36.61,158375.0
2022-04-01 15:00:00,36.6,36.6,36.53,36.53,210530.0,36.6,36.6,36.53,36.53,210530.0
2022-04-01 15:10:00,36.53,36.58,36.51,36.58,348203.0,36.53,36.58,36.51,36.58,348203.0
2022-04-01 15:20:00,36.58,36.6,36.57,36.59,454110.0,36.58,36.6,36.57,36.59,454110.0
2022-04-01 15:30:00,36.6,36.6,36.57,36.58,491067.0,36.6,36.6,36.57,36.58,491067.0
2022-04-01 15:40:00,36.59,36.6,36.55,36.56,290498.0,36.59,36.6,36.55,36.56,290498.0
2022-04-01 15:50:00,36.56,36.57,36.53,36.54,427596.0,36.56,36.57,36.53,36.54,427596.0
2022-04-04 09:30:00,36.72,36.79,36.69,36.77,755762.0,36.72,36.79,36.69,36.77,755762.0
2022-04-04 09:40:00,36.78,36.82,36.7,36.7,358474.0,36.78,36.82,36.7,36.7,358474.0
2022-04-04 09:50:00,36.7,36.72,36.59,36.59,168510.0,36.7,36.72,36.59,36.59,168510.0
2022-04-04 10:00:00,36.59,36.71,36.57,36.63,439782.0,36.59,36.71,36.57,36.63,439782.0
2022-04-04 10:10:00,36.64,36.69,36.62,36.64,321801.0,36.64,36.69,36.62,36.64,321801.0
2022-04-04 10:20:00,36.63,36.72,36.63,36.71,266929.0,36.63,36.72,36.63,36.71,266929.0
2022-04-04 10:30:00,36.72,36.73,36.67,36.7,98706.0,36.72,36.73,36.67,36.7,98706.0
2022-04-04 10:40:00,36.71,36.81,36.7,36.79,354208.0,36.71,36.81,36.7,36.79,354208.0
2022-04-04 10:50:00,36.79,36.81,36.76,36.78,180626.0,36.79,36.81,36.76,36.78,180626.0
2022-04-04 11:00:00,36.78,36.8,36.73,36.74,505429.0,36.78,36.8,36.73,36.74,505429.0
2022-04-04 11:10:00,36.75,36.78,36.74,36.77,396423.0,36.75,36.78,36.74,36.77,396423.0
2022-04-04 11:20:00,36.77,36.78,36.7,36.7,466333.0,36.77,36.78,36.7,36.7,466333.0
2022-04-04 11:30:00,36.71,36.74,36.7,36.72,232602.0,36.71,36.74,36.7,36.72,232602.0
2022-04-04 11:40:00,36.72,36.73,36.69,36.71,113875.0,36.72,36.73,36.69,36.71,113875.0
2022-04-04 11:50:00,36.71,36.76,36.69,36.75,78972.0,36.71,36.76,36.69,36.75,78972.0
2022-04-04 12:00:00,36.75,36.77,36.73,36.73,30427.0,36.75,36.77,36.73,36.73,30427.0
2022-04-04 12:10:00,36.74,36.75,36.72,36.74,36750.0,36.74,36.75,36.72,36.74,36750.0
2022-04-04 12:20:00,36.74,36.76,36.73,36.73,53697.0,36.74,36.76,36.73,36.73,53697.0
2022-04-04 12:30:00,36.73,36.73,36.7,36.71,271726.0,36.73,36.73,36.7,36.71,271726.0
2022-04-04 12:40:00,36.71,36.73,36.7,36.72,120134.0,36.71,36.73,36.7,36.72,120134.0
2022-04-04 12:50:00,36.72,36.73,36.69,36.72,889612.0,36.72,36.73,36.69,36.72,889612.0
2022-04-04 13:00:00,36.71,36.72,36.68,36.7,234692.0,36.71,36.72,36.68,36.7,234692.0
2022-04-04 13:10:00,36.71,36.72,36.7,36.7,240853.0,36.71,36.72,36.7,36.7,240853.0
2022-04-04 13:20:00,36.7,36.72,36.67,36.7,190115.0,36.7,36.72,36.67,36.7,190115.0
2022-04-04 13:30:00,36.69,36.7,36.66,36.68,162535.0,36.69,36.7,36.66,36.68,162535.0
2022-04-04 13:40:00,36.68,36.69,36.66,36.67,120228.0,36.68,36.69,36.66,36.67,120228.0
2022-04-04 13:50:00,36.67,36.68,36.66,36.67,78046.0,36.67,36.68,36.66,36.67,78046.0
2022-04-04 14:00:00,36.68,36.71,36.66,36.7,91718.0,36.68,36.71,36.66,36.7,91718.0
2022-04-04 14:10:00,36.7,36.72,36.69,36.72,139862.0,36.7,36.72,36.69,36.72,139862.0
2022-04-04 14:20:00,36.71,36.76,36.71,36.75,115327.0,36.71,36.76,36.71,36.75,115327.0
2022-04-04 14:30:00,36.75,36.75,36.72,36.73,54777.0,36.75,36.75,36.72,36.73,54777.0
2022-04-04 14:40:00,36.72,36.74,36.71,36.73,73966.0,36.72,36.74,36.71,36.73,73966.0
2022-04-04 14:50:00,36.73,36.75,36.72,36.72,80817.0,36.73,36.75,36.72,36.72,80817.0
2022-04-04 15:00:00,36.72,36.73,36.71,36.71,62777.0,36.72,36.73,36.71,36.71,62777.0
2022-04-04 15:10:00,36.72,36.73,36.7,36.73,156456.0,36.72,36.73,36.7,36.73,156456.0
2022-04-04 15:20:00,36.73,36.74,36.7,36.7,132809.0,36.73,36.74,36.7,36.7,132809.0
2022-04-04 15:30:00,36.7,36.72,36.69,36.7,356547.0,36.7,36.72,36.69,36.7,356547.0
2022-04-04 15:40:00,36.7,36.71,36.69,36.7,165355.0,36.7,36.71,36.69,36.7,165355.0
2022-04-04 15:50:00,36.7,36.75,36.7,36.73,270594.0,36.7,36.75,36.7,36.73,270594.0
2022-04-05 09:30:00,36.85,36.93,36.84,36.92,1216488.0,36.85,36.93,36.84,36.92,1216488.0
2022-04-05 09:40:00,36.91,36.95,36.89,36.91,266127.0,36.91,36.95,36.89,36.91,266127.0
2022-04-05 09:50:00,36.91,36.93,36.88,36.91,73521.0,36.91,36.93,36.88,36.91,73521.0
2022-04-05 10:00:00,36.93,36.96,36.84,36.87,1191253.0,36.93,36.96,36.84,36.87,1191253.0
2022-04-05 10:10:00,36.86,36.87,36.7,36.76,650000.0,36.86,36.87,36.7,36.76,650000.0
2022-04-05 10:20:00,36.76,36.78,36.68,36.75,455610.0,36.76,36.78,36.68,36.75,455610.0
2022-04-05 10:30:00,36.75,36.76,36.69,36.73,160510.0,36.75,36.76,36.69,36.73,160510.0
2022-04-05 10:40:00,36.72,36.73,36.62,36.65,189624.0,36.72,36.73,36.62,36.65,189624.0
2022-04-05 10:50:00,36.65,36.73,36.65,36.7,643063.0,36.65,36.73,36.65,36.7,643063.0
2022-04-05 11:00:00,36.69,36.74,36.68,36.7,108434.0,36.69,36.74,36.68,36.7,108434.0
2022-04-05 11:10:00,36.71,36.74,36.68,36.74,59642.0,36.71,36.74,36.68,36.74,59642.0
2022-04-05 11:20:00,36.74,36.74,36.59,36.63,799080.0,36.74,36.74,36.59,36.63,799080.0
2022-04-05 11:30:00,36.64,36.65,36.6,36.62,394986.0,36.64,36.65,36.6,36.62,394986.0
2022-04-05 11:40:00,36.61,36.63,36.59,36.62,233737.0,36.61,36.63,36.59,36.62,233737.0
2022-04-05 11:50:00,36.63,36.64,36.46,36.51,949557.0,36.63,36.64,36.46,36.51,949557.0
2022-04-05 12:00:00,36.51,36.55,36.45,36.55,545995.0,36.51,36.55,36.45,36.55,545995.0
2022-04-05 12:10:00,36.54,36.59,36.53,36.58,116401.0,36.54,36.59,36.53,36.58,116401.0
2022-04-05 12:20:00,36.59,36.6,36.54,36.55,93073.0,36.59,36.6,36.54,36.55,93073.0
2022-04-05 12:30:00,36.55,36.57,36.52,36.55,87921.0,36.55,36.57,36.52,36.55,87921.0
2022-04-05 12:40:00,36.55,36.57,36.53,36.56,133384.0,36.55,36.57,36.53,36.56,133384.0
2022-04-05 12:50:00,36.56,36.58,36.54,36.55,228021.0,36.56,36.58,36.54,36.55,228021.0
2022-04-05 13:00:00,36.56,36.58,36.55,36.58,49234.0,36.56,36.58,36.55,36.58,49234.0
2022-04-05 13:10:00,36.58,36.6,36.57,36.58,142174.0,36.58,36.6,36.57,36.58,142174.0
2022-04-05 13:20:00,36.58,36.6,36.56,36.59,169806.0,36.58,36.6,36.56,36.59,169806.0
2022-04-05 13:30:00,36.58,36.59,36.55,36.56,100797.0,36.58,36.59,36.55,36.56,100797.0
2022-04-05 13:40:00,36.57,36.57,36.53,36.54,72692.0,36.57,36.57,36.53,36.54,72692.0
2022-04-05 13:50:00,36.54,36.54,36.51,36.54,124220.0,36.54,36.54,36.51,36.54,124220.0
2022-04-05 14:00:00,36.54,36.55,36.52,36.54,330537.0,36.54,36.55,36.52,36.54,330537.0
2022-04-05 14:10:00,36.54,36.54,36.51,36.52,152523.0,36.54,36.54,36.51,36.52,152523.0
2022-04-05 14:20:00,36.51,36.53,36.5,36.52,173885.0,36.51,36.53,36.5,36.52,173885.0
2022-04-05 14:30:00,36.52,36.58,36.51,36.57,286093.0,36.52,36.58,36.51,36.57,286093.0
2022-04-05 14:40:00,36.58,36.58,36.53,36.55,240340.0,36.58,36.58,36.53,36.55,240340.0
2022-04-05 14:50:00,36.54,36.58,36.54,36.57,59435.0,36.54,36.58,36.54,36.57,59435.0
2022-04-05 15:00:00,36.57,36.58,36.54,36.56,154281.0,36.57,36.58,36.54,36.56,154281.0
2022-04-05 15:10:00,36.56,36.57,36.54,36.55,198692.0,36.56,36.57,36.54,36.55,198692.0
2022-04-05 15:20:00,36.55,36.57,36.53,36.56,175568.0,36.55,36.57,36.53,36.56,175568.0
2022-04-05 15:30:00,36.57,36.59,36.56,36.59,134628.0,36.57,36.59,36.56,36.59,134628.0
2022-04-05 15:40:00,36.58,36.59,36.53,36.54,126185.0,36.58,36.59,36.53,36.54,126185.0
2022-04-05 15:50:00,36.54,36.56,36.48,36.49,1195177.0,36.54,36.56,36.48,36.49,1195177.0
2022-04-06 09:30:00,36.62,36.71,36.61,36.67,723449.0,36.62,36.71,36.61,36.67,723449.0
2022-04-06 09:40:00,36.66,36.68,36.62,36.64,211739.0,36.66,36.68,36.62,36.64,211739.0
2022-04-06 09:50:00,36.64,36.73,36.64,36.69,612404.0,36.64,36.73,36.64,36.69,612404.0
2022-04-06 10:00:00,36.7,36.72,36.63,36.64,340443.0,36.7,36.72,36.63,36.64,340443.0
2022-04-06 10:10:00,36.64,36.66,36.59,36.65,245367.0,36.64,36.66,36.59,36.65,245367.0
2022-04-06 10:20:00,36.65,36.68,36.6,36.6,290142.0,36.65,36.68,36.6,36.6,290142.0
2022-04-06 10:30:00,36.6,36.63,36.57,36.58,199473.0,36.6,36.63,36.57,36.58,199473.0
2022-04-06 10:40:00,36.58,36.6,36.56,36.58,153269.0,36.58,36.6,36.56,36.58,153269.0
2022-04-06 10:50:00,36.59,36.63,36.58,36.61,193705.0,36.59,36.63,36.58,36.61,193705.0
2022-04-06 11:00:00,36.61,36.68,36.6,36.66,575838.0,36.61,36.68,36.6,36.66,575838.0
2022-04-06 11:10:00,36.66,36.68,36.64,36.67,359849.0,36.66,36.68,36.64,36.67,359849.0
2022-04-06 11:20:00,36.68,36.68,36.63,36.64,314615.0,36.68,36.68,36.63,36.64,314615.0
2022-04-06 11:30:00,36.64,36.66,36.61,36.65,306918.0,36.64,36.66,36.61,36.65,306918.0
2022-04-06 11:40:00,36.65,36.66,36.62,36.65,243388.0,36.65,36.66,36.62,36.65,243388.0
2022-04-06 11:50:00,36.65,36.66,36.63,36.65,159942.0,36.65,36.66,36.63,36.65,159942.0
2022-04-06 12:00:00,36.65,36.66,36.61,36.63,255072.0,36.65,36.66,36.61,36.63,255072.0
2022-04-06 12:10:00,36.63,36.63,36.57,36.59,196996.0,36.63,36.63,36.57,36.59,196996.0
2022-04-06 12:20:00,36.59,36.61,36.56,36.6,183608.0,36.59,36.61,36.56,36.6,183608.0
2022-04-06 12:30:00,36.59,36.62,36.59,36.59,161419.0,36.59,36.62,36.59,36.59,161419.0
2022-04-06 12:40:00,36.59,36.61,36.56,36.57,157506.0,36.59,36.61,36.56,36.57,157506.0
2022-04-06 12:50:00,36.57,36.6,36.56,36.59,212784.0,36.57,36.6,36.56,36.59,212784.0
2022-04-06 13:00:00,36.59,36.59,36.54,36.55,296291.0,36.59,36.59,36.54,36.55,296291.0
2022-04-06 13:10:00,36.55,36.56,36.5,36.51,258515.0,36.55,36.56,36.5,36.51,258515.0
2022-04-06 13:20:00,36.51,36.54,36.49,36.5,254536.0,36.51,36.54,36.49,36.5,254536.0
2022-04-06 13:30:00,36.51,36.54,36.49,36.52,344431.0,36.51,36.54,36.49,36.52,344431.0
2022-04-06 13:40:00,36.52,36.55,36.49,36.49,166593.0,36.52,36.55,36.49,36.49,166593.0
2022-04-06 13:50:00,36.5,36.53,36.49,36.52,243212.0,36.5,36.53,36.49,36.52,243212.0
2022-04-06 14:00:00,36.51,36.68,36.45,36.48,604236.0,36.51,36.68,36.45,36.48,604236.0
2022-04-06 14:10:00,36.47,36.54,36.4,36.47,752632.0,36.47,36.54,36.4,36.47,752632.0
2022-04-06 14:20:00,36.46,36.52,36.43,36.48,325108.0,36.46,36.52,36.43,36.48,325108.0
2022-04-06 14:30:00,36.48,36.61,36.47,36.48,521121.0,36.48,36.61,36.47,36.48,521121.0
2022-04-06 14:40:00,36.49,36.56,36.46,36.52,210455.0,36.49,36.56,36.46,36.52,210455.0
2022-04-06 14:50:00,36.51,36.61,36.5,36.58,201465.0,36.51,36.61,36.5,36.58,201465.0
2022-04-06 15:00:00,36.58,36.64,36.55,36.59,207288.0,36.58,36.64,36.55,36.59,207288.0
2022-04-06 15:10:00,36.59,36.6,36.56,36.57,107700.0,36.59,36.6,36.56,36.57,107700.0
2022-04-06 15:20:00,36.57,36.62,36.56,36.61,221690.0,36.57,36.62,36.56,36.61,221690.0
2022-04-06 15:30:00,36.61,36.62,36.57,36.59,211006.0,36.61,36.62,36.57,36.59,211006.0
2022-04-06 15:40:00,36.59,36.6,36.56,36.57,147132.0,36.59,36.6,36.56,36.57,147132.0
2022-04-06 15:50:00,36.57,36.62,36.57,36.59,454223.0,36.57,36.62,36.57,36.59,454223.0
2022-04-07 09:30:00,36.64,36.7,36.62,36.7,478196.0,36.64,36.7,36.62,36.7,478196.0
2022-04-07 09:40:00,36.7,36.73,36.66,36.7,242079.0,36.7,36.73,36.66,36.7,242079.0
2022-04-07 09:50:00,36.7,36.72,36.68,36.72,391703.0,36.7,36.72,36.68,36.72,391703.0
2022-04-07 10:00:00,36.72,36.78,36.71,36.73,1080456.0,36.72,36.78,36.71,36.73,1080456.0
2022-04-07 10:10:00,36.73,36.74,36.68,36.72,335995.0,36.73,36.74,36.68,36.72,335995.0
2022-04-07 10:20:00,36.72,36.75,36.7,36.72,303093.0,36.72,36.75,36.7,36.72,303093.0
2022-04-07 10:30:00,36.72,36.8,36.7,36.79,513585.0,36.72,36.8,36.7,36.79,513585.0
2022-04-07 10:40:00,36.79,36.84,36.74,36.82,932638.0,36.79,36.84,36.74,36.82,932638.0
2022-04-07 10:50:00,36.81,36.84,36.77,36.82,237317.0,36.81,36.84,36.77,36.82,237317.0
2022-04-07 11:00:00,36.82,36.84,36.78,36.8,156116.0,36.82,36.84,36.78,36.8,156116.0
2022-04-07 11:10:00,36.8,36.82,36.69,36.7,162304.0,36.8,36.82,36.69,36.7,162304.0
2022-04-07 11:20:00,36.7,36.73,36.68,36.71,117590.0,36.7,36.73,36.68,36.71,117590.0
2022-04-07 11:30:00,36.71,36.73,36.7,36.72,79769.0,36.71,36.73,36.7,36.72,79769.0
2022-04-07 11:40:00,36.72,36.73,36.7,36.73,141357.0,36.72,36.73,36.7,36.73,141357.0
2022-04-07 11:50:00,36.72,36.77,36.72,36.76,428574.0,36.72,36.77,36.72,36.76,428574.0
2022-04-07 12:00:00,36.76,36.77,36.74,36.76,216663.0,36.76,36.77,36.74,36.76,216663.0
2022-04-07 12:10:00,36.76,36.8,36.75,36.8,116875.0,36.76,36.8,36.75,36.8,116875.0
2022-04-07 12:20:00,36.79,36.81,36.77,36.77,241332.0,36.79,36.81,36.77,36.77,241332.0
2022-04-07 12:30:00,36.78,36.79,36.76,36.77,223975.0,36.78,36.79,36.76,36.77,223975.0
2022-04-07 12:40:00,36.77,36.79,36.75,36.78,202727.0,36.77,36.79,36.75,36.78,202727.0
2022-04-07 12:50:00,36.79,36.79,36.75,36.76,108521.0,36.79,36.79,36.75,36.76,108521.0
2022-04-07 13:00:00,36.77,36.8,36.77,36.79,76985.0,36.77,36.8,36.77,36.79,76985.0
2022-04-07 13:10:00,36.79,36.81,36.78,36.8,293760.0,36.79,36.81,36.78,36.8,293760.0
2022-04-07 13:20:00,36.81,36.82,36.75,36.76,256516.0,36.81,36.82,36.75,36.76,256516.0
2022-04-07 13:30:00,36.76,36.79,36.75,36.79,120301.0,36.76,36.79,36.75,36.79,120301.0
2022-04-07 13:40:00,36.78,36.8,36.77,36.8,96214.0,36.78,36.8,36.77,36.8,96214.0
2022-04-07 13:50:00,36.79,36.81,36.78,36.79,45510.0,36.79,36.81,36.78,36.79,45510.0
2022-04-07 14:00:00,36.79,36.8,36.77,36.79,82571.0,36.79,36.8,36.77,36.79,82571.0
2022-04-07 14:10:00,36.8,36.8,36.76,36.77,103073.0,36.8,36.8,36.76,36.77,103073.0
2022-04-07 14:20:00,36.77,36.78,36.75,36.76,160195.0,36.77,36.78,36.75,36.76,160195.0
2022-04-07 14:30:00,36.76,36.77,36.74,36.75,171608.0,36.76,36.77,36.74,36.75,171608.0
2022-04-07 14:40:00,36.75,36.75,36.72,36.73,179739.0,36.75,36.75,36.72,36.73,179739.0
2022-04-07 14:50:00,36.73,36.77,36.73,36.76,145631.0,36.73,36.77,36.73,36.76,145631.0
2022-04-07 15:00:00,36.75,36.75,36.72,36.73,155441.0,36.75,36.75,36.72,36.73,155441.0
2022-04-07 15:10:00,36.73,36.75,36.72,36.72,66186.0,36.73,36.75,36.72,36.72,66186.0
2022-04-07 15:20:00,36.72,36.73,36.67,36.68,175635.0,36.72,36.73,36.67,36.68,175635.0
2022-04-07 15:30:00,36.68,36.72,36.68,36.7,214811.0,36.68,36.72,36.68,36.7,214811.0
2022-04-07 15:40:00,36.7,36.71,36.67,36.7,141551.0,36.7,36.71,36.67,36.7,141551.0
2022-04-07 15:50:00,36.7,36.73,36.69,36.72,343590.0,36.7,36.73,36.69,36.72,343590.0
2022-04-08 09:30:00,36.78,36.88,36.76,36.88,762507.0,36.78,36.88,36.76,36.88,762507.0
2022-04-08 09:40:00,36.87,36.89,36.82,36.83,548483.0,36.87,36.89,36.82,36.83,548483.0
2022-04-08 09:50:00,36.83,36.9,36.82,36.87,623378.0,36.83,36.9,36.82,36.87,623378.0
2022-04-08 10:00:00,36.87,36.98,36.87,36.97,1076964.0,36.87,36.98,36.87,36.97,1076964.0
2022-04-08 10:10:00,36.97,37.04,36.95,36.98,547885.0,36.97,37.04,36.95,36.98,547885.0
2022-04-08 10:20:00,36.99,37.02,36.96,37.0,187359.0,36.99,37.02,36.96,37.0,187359.0
2022-04-08 10:30:00,37.0,37.04,36.96,36.98,270193.0,37.0,37.04,36.96,36.98,270193.0
2022-04-08 10:40:00,36.99,36.99,36.93,36.95,363399.0,36.99,36.99,36.93,36.95,363399.0
2022-04-08 10:50:00,36.95,36.98,36.93,36.94,97872.0,36.95,36.98,36.93,36.94,97872.0
2022-04-08 11:00:00,36.93,36.97,36.91,36.92,202664.0,36.93,36.97,36.91,36.92,202664.0
2022-04-08 11:10:00,36.92,36.97,36.91,36.96,326255.0,36.92,36.97,36.91,36.96,326255.0
2022-04-08 11:20:00,36.96,37.0,36.95,36.98,69632.0,36.96,37.0,36.95,36.98,69632.0
2022-04-08 11:30:00,36.98,36.99,36.94,36.95,160489.0,36.98,36.99,36.94,36.95,160489.0
2022-04-08 11:40:00,36.95,36.97,36.92,36.93,322276.0,36.95,36.97,36.92,36.93,322276.0
2022-04-08 11:50:00,36.93,36.95,36.9,36.91,39409.0,36.93,36.95,36.9,36.91,39409.0
2022-04-08 12:00:00,36.91,36.93,36.9,36.93,134455.0,36.91,36.93,36.9,36.93,134455.0
2022-04-08 12:10:00,36.93,36.95,36.92,36.93,71888.0,36.93,36.95,36.92,36.93,71888.0
2022-04-08 12:20:00,36.93,36.94,36.91,36.92,98341.0,36.93,36.94,36.91,36.92,98341.0
2022-04-08 12:30:00,36.92,36.93,36.91,36.92,156186.0,36.92,36.93,36.91,36.92,156186.0
2022-04-08 12:40:00,36.92,36.92,36.88,36.9,71739.0,36.92,36.92,36.88,36.9,71739.0
2022-04-08 12:50:00,36.9,36.91,36.88,36.91,115519.0,36.9,36.91,36.88,36.91,115519.0
2022-04-08 13:00:00,36.91,36.91,36.85,36.88,184481.0,36.91,36.91,36.85,36.88,184481.0
2022-04-08 13:10:00,36.88,36.92,36.87,36.92,124528.0,36.88,36.92,36.87,36.92,124528.0
2022-04-08 13:20:00,36.92,36.93,36.89,36.91,95282.0,36.92,36.93,36.89,36.91,95282.0
2022-04-08 13:30:00,36.91,36.92,36.88,36.9,189303.0,36.91,36.92,36.88,36.9,189303.0
2022-04-08 13:40:00,36.9,36.92,36.89,36.92,49784.0,36.9,36.92,36.89,36.92,49784.0
2022-04-08 13:50:00,36.91,36.93,36.91,36.92,115766.0,36.91,36.93,36.91,36.92,115766.0
2022-04-08 14:00:00,36.92,36.94,36.92,36.94,87621.0,36.92,36.94,36.92,36.94,87621.0
2022-04-08 14:10:00,36.94,36.95,36.92,36.93,133720.0,36.94,36.95,36.92,36.93,133720.0
2022-04-08 14:20:00,36.93,36.94,36.92,36.93,127701.0,36.93,36.94,36.92,36.93,127701.0
2022-04-08 14:30:00,36.94,36.94,36.92,36.93,91237.0,36.94,36.94,36.92,36.93,91237.0
2022-04-08 14:40:00,36.93,36.93,36.91,36.92,96334.0,36.93,36.93,36.91,36.92,96334.0
2022-04-08 14:50:00,36.93,36.96,36.92,36.95,45992.0,36.93,36.96,36.92,36.95,45992.0
2022-04-08 15:00:00,36.95,36.96,36.9,36.92,224747.0,36.95,36.96,36.9,36.92,224747.0
2022-04-08 15:10:00,36.91,36.94,36.9,36.91,143943.0,36.91,36.94,36.9,36.91,143943.0
2022-04-08 15:20:00,36.9,36.93,36.9,36.93,86617.0,36.9,36.93,36.9,36.93,86617.0
2022-04-08 15:30:00,36.92,36.96,36.92,36.95,89383.0,36.92,36.96,36.92,36.95,89383.0
2022-04-08 15:40:00,36.96,36.97,36.94,36.95,270931.0,36.96,36.97,36.94,36.95,270931.0
2022-04-08 15:50:00,36.95,36.96,36.92,36.96,339814.0,36.95,36.96,36.92,36.96,339814.0
2022-04-11 09:30:00,37.31,37.34,37.24,37.32,957425.0,37.31,37.34,37.24,37.32,957425.0
2022-04-11 09:40:00,37.32,37.33,37.16,37.18,632296.0,37.32,37.33,37.16,37.18,632296.0
2022-04-11 09:50:00,37.18,37.19,37.05,37.09,1305983.0,37.18,37.19,37.05,37.09,1305983.0
2022-04-11 10:00:00,37.09,37.12,37.03,37.06,338727.0,37.09,37.12,37.03,37.06,338727.0
2022-04-11 10:10:00,37.04,37.06,36.98,37.05,680616.0,37.04,37.06,36.98,37.05,680616.0
2022-04-11 10:20:00,37.05,37.07,37.0,37.05,388233.0,37.05,37.07,37.0,37.05,388233.0
2022-04-11 10:30:00,37.05,37.06,37.02,37.04,173761.0,37.05,37.06,37.02,37.04,173761.0
2022-04-11 10:40:00,37.04,37.07,37.02,37.07,292590.0,37.04,37.07,37.02,37.07,292590.0
2022-04-11 10:50:00,37.07,37.1,37.05,37.09,229052.0,37.07,37.1,37.05,37.09,229052.0
2022-04-11 11:00:00,37.09,37.14,37.08,37.13,208787.0,37.09,37.14,37.08,37.13,208787.0
2022-04-11 11:10:00,37.13,37.14,37.08,37.11,181302.0,37.13,37.14,37.08,37.11,181302.0
2022-04-11 11:20:00,37.11,37.14,37.1,37.13,116976.0,37.11,37.14,37.1,37.13,116976.0
2022-04-11 11:30:00,37.13,37.13,37.1,37.11,182759.0,37.13,37.13,37.1,37.11,182759.0
2022-04-11 11:40:00,37.11,37.15,37.11,37.14,277341.0,37.11,37.15,37.11,37.14,277341.0
2022-04-11 11:50:00,37.15,37.15,37.09,37.1,143614.0,37.15,37.15,37.09,37.1,143614.0
2022-04-11 12:00:00,37.09,37.1,37.06,37.07,170059.0,37.09,37.1,37.06,37.07,170059.0
2022-04-11 12:10:00,37.08,37.08,37.04,37.04,266315.0,37.08,37.08,37.04,37.04,266315.0
2022-04-11 12:20:00,37.04,37.05,37.01,37.02,301747.0,37.04,37.05,37.01,37.02,301747.0
2022-04-11 12:30:00,37.02,37.04,37.0,37.04,109573.0,37.02,37.04,37.0,37.04,109573.0
2022-04-11 12:40:00,37.03,37.03,37.0,37.01,97235.0,37.03,37.03,37.0,37.01,97235.0
2022-04-11 12:50:00,37.01,37.01,36.89,36.9,676443.0,37.01,37.01,36.89,36.9,676443.0
2022-04-11 13:00:00,36.9,36.95,36.89,36.94,165059.0,36.9,36.95,36.89,36.94,165059.0
2022-04-11 13:10:00,36.94,36.96,36.91,36.95,100700.0,36.94,36.96,36.91,36.95,100700.0
2022-04-11 13:20:00,36.95,36.98,36.93,36.97,369551.0,36.95,36.98,36.93,36.97,369551.0
2022-04-11 13:30:00,36.98,36.99,36.95,36.98,78924.0,36.98,36.99,36.95,36.98,78924.0
2022-04-11 13:40:00,36.98,37.02,36.97,37.0,101131.0,36.98,37.02,36.97,37.0,101131.0
2022-04-11 13:50:00,37.0,37.02,36.99,37.01,98759.0,37.0,37.02,36.99,37.01,98759.0
2022-04-11 14:00:00,37.01,37.02,37.0,37.02,57117.0,37.01,37.02,37.0,37.02,57117.0
2022-04-11 14:10:00,37.02,37.05,37.01,37.04,118186.0,37.02,37.05,37.01,37.04,118186.0
2022-04-11 14:20:00,37.05,37.06,37.03,37.03,152488.0,37.05,37.06,37.03,37.03,152488.0
2022-04-11 14:30:00,37.04,37.05,37.02,37.05,30229.0,37.04,37.05,37.02,37.05,30229.0
2022-04-11 14:40:00,37.04,37.07,37.04,37.07,107759.0,37.04,37.07,37.04,37.07,107759.0
2022-04-11 14:50:00,37.07,37.07,37.05,37.06,150222.0,37.07,37.07,37.05,37.06,150222.0
2022-04-11 15:00:00,37.06,37.1,37.05,37.09,245403.0,37.06,37.1,37.05,37.09,245403.0
2022-04-11 15:10:00,37.09,37.13,37.09,37.11,327922.0,37.09,37.13,37.09,37.11,327922.0
2022-04-11 15:20:00,37.1,37.11,37.07,37.11,186429.0,37.1,37.11,37.07,37.11,186429.0
2022-04-11 15:30:00,37.11,37.13,37.08,37.13,238902.0,37.11,37.13,37.08,37.13,238902.0
2022-04-11 15:40:00,37.13,37.15,37.1,37.12,455948.0,37.13,37.15,37.1,37.12,455948.0
2022-04-11 15:50:00,37.12,37.15,37.11,37.14,534391.0,37.12,37.15,37.11,37.14,534391.0
2022-04-12 09:30:00,37.49,37.5,37.36,37.38,922057.0,37.49,37.5,37.36,37.38,922057.0
2022-04-12 09:40:00,37.39,37.41,37.32,37.33,286902.0,37.39,37.41,37.32,37.33,286902.0
2022-04-12 09:50:00,37.33,37.36,37.26,37.28,636551.0,37.33,37.36,37.26,37.28,636551.0
2022-04-12 10:00:00,37.28,37.33,37.26,37.31,385304.0,37.28,37.33,37.26,37.31,385304.0
2022-04-12 10:10:00,37.31,37.39,37.27,37.39,307150.0,37.31,37.39,37.27,37.39,307150.0
2022-04-12 10:20:00,37.4,37.43,37.36,37.39,588182.0,37.4,37.43,37.36,37.39,588182.0
2022-04-12 10:30:00,37.39,37.46,37.38,37.46,348981.0,37.39,37.46,37.38,37.46,348981.0
2022-04-12 10:40:00,37.45,37.53,37.42,37.51,490166.0,37.45,37.53,37.42,37.51,490166.0
2022-04-12 10:50:00,37.52,37.61,37.51,37.55,661831.0,37.52,37.61,37.51,37.55,661831.0
2022-04-12 11:00:00,37.56,37.59,37.52,37.59,328855.0,37.56,37.59,37.52,37.59,328855.0
2022-04-12 11:10:00,37.59,37.6,37.48,37.5,271284.0,37.59,37.6,37.48,37.5,271284.0
2022-04-12 11:20:00,37.5,37.54,37.49,37.52,105433.0,37.5,37.54,37.49,37.52,105433.0
2022-04-12 11:30:00,37.52,37.54,37.48,37.52,159060.0,37.52,37.54,37.48,37.52,159060.0
2022-04-12 11:40:00,37.52,37.54,37.47,37.47,189325.0,37.52,37.54,37.47,37.47,189325.0
2022-04-12 11:50:00,37.48,37.5,37.45,37.45,160823.0,37.48,37.5,37.45,37.45,160823.0
2022-04-12 12:00:00,37.45,37.51,37.44,37.5,87043.0,37.45,37.51,37.44,37.5,87043.0
2022-04-12 12:10:00,37.5,37.56,37.5,37.55,234835.0,37.5,37.56,37.5,37.55,234835.0
2022-04-12 12:20:00,37.55,37.56,37.51,37.52,147219.0,37.55,37.56,37.51,37.52,147219.0
2022-04-12 12:30:00,37.53,37.55,37.51,37.52,192740.0,37.53,37.55,37.51,37.52,192740.0
2022-04-12 12:40:00,37.52,37.52,37.48,37.52,197266.0,37.52,37.52,37.48,37.52,197266.0
2022-04-12 12:50:00,37.52,37.54,37.5,37.52,137554.0,37.52,37.54,37.5,37.52,137554.0
2022-04-12 13:00:00,37.53,37.55,37.47,37.48,422165.0,37.53,37.55,37.47,37.48,422165.0
2022-04-12 13:10:00,37.48,37.5,37.45,37.49,124862.0,37.48,37.5,37.45,37.49,124862.0
2022-04-12 13:20:00,37.49,37.51,37.47,37.49,150782.0,37.49,37.51,37.47,37.49,150782.0
2022-04-12 13:30:00,37.48,37.5,37.46,37.48,101901.0,37.48,37.5,37.46,37.48,101901.0
2022-04-12 13:40:00,37.49,37.49,37.46,37.48,86184.0,37.49,37.49,37.46,37.48,86184.0
2022-04-12 13:50:00,37.48,37.49,37.43,37.44,135235.0,37.48,37.49,37.43,37.44,135235.0
2022-04-12 14:00:00,37.43,37.44,37.4,37.42,109269.0,37.43,37.44,37.4,37.42,109269.0
2022-04-12 14:10:00,37.41,37.44,37.4,37.43,206874.0,37.41,37.44,37.4,37.43,206874.0
2022-04-12 14:20:00,37.43,37.44,37.42,37.43,113973.0,37.43,37.44,37.42,37.43,113973.0
2022-04-12 14:30:00,37.42,37.43,37.4,37.4,140389.0,37.42,37.43,37.4,37.4,140389.0
2022-04-12 14:40:00,37.4,37.4,37.37,37.38,379239.0,37.4,37.4,37.37,37.38,379239.0
2022-04-12 14:50:00,37.38,37.39,37.34,37.35,270774.0,37.38,37.39,37.34,37.35,270774.0
2022-04-12 15:00:00,37.35,37.42,37.34,37.41,229634.0,37.35,37.42,37.34,37.41,229634.0
2022-04-12 15:10:00,37.41,37.44,37.4,37.41,77629.0,37.41,37.44,37.4,37.41,77629.0
2022-04-12 15:20:00,37.4,37.42,37.37,37.39,104397.0,37.4,37.42,37.37,37.39,104397.0
2022-04-12 15:30:00,37.39,37.41,37.37,37.41,178403.0,37.39,37.41,37.37,37.41,178403.0
2022-04-12 15:40:00,37.42,37.43,37.4,37.42,155575.0,37.42,37.43,37.4,37.42,155575.0
2022-04-12 15:50:00,37.43,37.43,37.4,37.43,323937.0,37.43,37.43,37.4,37.43,323937.0
2022-04-13 09:30:00,37.59,37.64,37.58,37.63,254015.0,37.59,37.64,37.58,37.63,254015.0
2022-04-13 09:40:00,37.62,37.65,37.51,37.53,181737.0,37.62,37.65,37.51,37.53,181737.0
2022-04-13 09:50:00,37.53,37.59,37.53,37.59,181339.0,37.53,37.59,37.53,37.59,181339.0
2022-04-13 10:00:00,37.58,37.6,37.53,37.6,222771.0,37.58,37.6,37.53,37.6,222771.0
2022-04-13 10:10:00,37.59,37.61,37.57,37.59,194898.0,37.59,37.61,37.57,37.59,194898.0
2022-04-13 10:20:00,37.6,37.64,37.56,37.59,307198.0,37.6,37.64,37.56,37.59,307198.0
2022-04-13 10:30:00,37.59,37.61,37.55,37.61,176084.0,37.59,37.61,37.55,37.61,176084.0
2022-04-13 10:40:00,37.61,37.62,37.59,37.61,91538.0,37.61,37.62,37.59,37.61,91538.0
2022-04-13 10:50:00,37.62,37.65,37.61,37.61,90884.0,37.62,37.65,37.61,37.61,90884.0
2022-04-13 11:00:00,37.62,37.63,37.56,37.58,135529.0,37.62,37.63,37.56,37.58,135529.0
2022-04-13 11:10:00,37.58,37.61,37.57,37.6,128541.0,37.58,37.61,37.57,37.6,128541.0
2022-04-13 11:20:00,37.59,37.61,37.59,37.61,184167.0,37.59,37.61,37.59,37.61,184167.0
2022-04-13 11:30:00,37.61,37.62,37.58,37.62,144975.0,37.61,37.62,37.58,37.62,144975.0
2022-04-13 11:40:00,37.61,37.67,37.6,37.66,190669.0,37.61,37.67,37.6,37.66,190669.0
2022-04-13 11:50:00,37.66,37.66,37.64,37.65,80610.0,37.66,37.66,37.64,37.65,80610.0
2022-04-13 12:00:00,37.66,37.67,37.62,37.62,136781.0,37.66,37.67,37.62,37.62,136781.0
2022-04-13 12:10:00,37.63,37.64,37.61,37.62,96088.0,37.63,37.64,37.61,37.62,96088.0
2022-04-13 12:20:00,37.62,37.63,37.59,37.62,275276.0,37.62,37.63,37.59,37.62,275276.0
2022-04-13 12:30:00,37.63,37.64,37.6,37.6,65065.0,37.63,37.64,37.6,37.6,65065.0
2022-04-13 12:40:00,37.6,37.64,37.6,37.64,164147.0,37.6,37.64,37.6,37.64,164147.0
2022-04-13 12:50:00,37.63,37.64,37.61,37.61,64756.0,37.63,37.64,37.61,37.61,64756.0
2022-04-13 13:00:00,37.62,37.63,37.58,37.63,312030.0,37.62,37.63,37.58,37.63,312030.0
2022-04-13 13:10:00,37.62,37.65,37.62,37.65,59915.0,37.62,37.65,37.62,37.65,59915.0
2022-04-13 13:20:00,37.65,37.67,37.63,37.66,101500.0,37.65,37.67,37.63,37.66,101500.0
2022-04-13 13:30:00,37.65,37.67,37.62,37.64,110937.0,37.65,37.67,37.62,37.64,110937.0
2022-04-13 13:40:00,37.63,37.64,37.6,37.61,52741.0,37.63,37.64,37.6,37.61,52741.0
2022-04-13 13:50:00,37.62,37.63,37.61,37.62,60820.0,37.62,37.63,37.61,37.62,60820.0
2022-04-13 14:00:00,37.61,37.64,37.6,37.64,59776.0,37.61,37.64,37.6,37.64,59776.0
2022-04-13 14:10:00,37.63,37.63,37.61,37.61,131344.0,37.63,37.63,37.61,37.61,131344.0
2022-04-13 14:20:00,37.62,37.62,37.59,37.59,177537.0,37.62,37.62,37.59,37.59,177537.0
2022-04-13 14:30:00,37.59,37.62,37.59,37.6,98179.0,37.59,37.62,37.59,37.6,98179.0
2022-04-13 14:40:00,37.61,37.62,37.6,37.6,87908.0,37.61,37.62,37.6,37.6,87908.0
2022-04-13 14:50:00,37.6,37.61,37.55,37.56,142468.0,37.6,37.61,37.55,37.56,142468.0
2022-04-13 15:00:00,37.55,37.58,37.54,37.57,198541.0,37.55,37.58,37.54,37.57,198541.0
2022-04-13 15:10:00,37.57,37.59,37.55,37.57,240948.0,37.57,37.59,37.55,37.57,240948.0
2022-04-13 15:20:00,37.56,37.56,37.54,37.54,111150.0,37.56,37.56,37.54,37.54,111150.0
2022-04-13 15:30:00,37.54,37.56,37.53,37.55,130770.0,37.54,37.56,37.53,37.55,130770.0
2022-04-13 15:40:00,37.55,37.57,37.53,37.55,243712.0,37.55,37.57,37.53,37.55,243712.0
2022-04-13 15:50:00,37.55,37.62,37.54,37.61,1228587.0,37.55,37.62,37.54,37.61,1228587.0
2022-04-14 09:30:00,37.55,37.56,37.47,37.49,396904.0,37.55,37.56,37.47,37.49,396904.0
2022-04-14 09:40:00,37.49,37.52,37.41,37.44,194001.0,37.49,37.52,37.41,37.44,194001.0
2022-04-14 09:50:00,37.44,37.46,37.25,37.3,1408295.0,37.44,37.46,37.25,37.3,1408295.0
2022-04-14 10:00:00,37.29,37.36,37.26,37.34,310951.0,37.29,37.36,37.26,37.34,310951.0
2022-04-14 10:10:00,37.34,37.37,37.32,37.34,152634.0,37.34,37.37,37.32,37.34,152634.0
2022-04-14 10:20:00,37.34,37.42,37.34,37.41,401188.0,37.34,37.42,37.34,37.41,401188.0
2022-04-14 10:30:00,37.41,37.44,37.38,37.43,268225.0,37.41,37.44,37.38,37.43,268225.0
2022-04-14 10:40:00,37.43,37.5,37.43,37.49,230390.0,37.43,37.5,37.43,37.49,230390.0
2022-04-14 10:50:00,37.49,37.5,37.44,37.48,99208.0,37.49,37.5,37.44,37.48,99208.0
2022-04-14 11:00:00,37.49,37.49,37.4,37.42,236063.0,37.49,37.49,37.4,37.42,236063.0
2022-04-14 11:10:00,37.42,37.43,37.38,37.4,231331.0,37.42,37.43,37.38,37.4,231331.0
2022-04-14 11:20:00,37.4,37.41,37.3,37.35,721811.0,37.4,37.41,37.3,37.35,721811.0
2022-04-14 11:30:00,37.36,37.36,37.31,37.34,237697.0,37.36,37.36,37.31,37.34,237697.0
2022-04-14 11:40:00,37.33,37.37,37.32,37.37,116767.0,37.33,37.37,37.32,37.37,116767.0
2022-04-14 11:50:00,37.36,37.4,37.35,37.39,64676.0,37.36,37.4,37.35,37.39,64676.0
2022-04-14 12:00:00,37.4,37.42,37.38,37.42,117493.0,37.4,37.42,37.38,37.42,117493.0
2022-04-14 12:10:00,37.42,37.45,37.41,37.43,123685.0,37.42,37.45,37.41,37.43,123685.0
2022-04-14 12:20:00,37.44,37.44,37.41,37.43,126510.0,37.44,37.44,37.41,37.43,126510.0
2022-04-14 12:30:00,37.44,37.48,37.42,37.46,151368.0,37.44,37.48,37.42,37.46,151368.0
2022-04-14 12:40:00,37.46,37.48,37.44,37.46,144892.0,37.46,37.48,37.44,37.46,144892.0
2022-04-14 12:50:00,37.46,37.5,37.45,37.47,206868.0,37.46,37.5,37.45,37.47,206868.0
2022-04-14 13:00:00,37.47,37.55,37.47,37.49,736765.0,37.47,37.55,37.47,37.49,736765.0
2022-04-14 13:10:00,37.49,37.52,37.46,37.47,114276.0,37.49,37.52,37.46,37.47,114276.0
2022-04-14 13:20:00,37.47,37.51,37.46,37.47,312542.0,37.47,37.51,37.46,37.47,312542.0
2022-04-14 13:30:00,37.48,37.48,37.45,37.46,301649.0,37.48,37.48,37.45,37.46,301649.0
2022-04-14 13:40:00,37.46,37.49,37.45,37.48,101835.0,37.46,37.49,37.45,37.48,101835.0
2022-04-14 13:50:00,37.47,37.5,37.46,37.49,50412.0,37.47,37.5,37.46,37.49,50412.0
2022-04-14 14:00:00,37.49,37.53,37.48,37.52,70055.0,37.49,37.53,37.48,37.52,70055.0
2022-04-14 14:10:00,37.53,37.54,37.5,37.51,234578.0,37.53,37.54,37.5,37.51,234578.0
2022-04-14 14:20:00,37.5,37.51,37.49,37.51,209291.0,37.5,37.51,37.49,37.51,209291.0
2022-04-14 14:30:00,37.5,37.52,37.47,37.48,248104.0,37.5,37.52,37.47,37.48,248104.0
2022-04-14 14:40:00,37.48,37.5,37.47,37.48,130369.0,37.48,37.5,37.47,37.48,130369.0
2022-04-14 14:50:00,37.48,37.49,37.45,37.45,121345.0,37.48,37.49,37.45,37.45,121345.0
2022-04-14 15:00:00,37.45,37.49,37.45,37.47,186361.0,37.45,37.49,37.45,37.47,186361.0
2022-04-14 15:10:00,37.48,37.5,37.47,37.5,282374.0,37.48,37.5,37.47,37.5,282374.0
2022-04-14 15:20:00,37.5,37.5,37.48,37.49,138250.0,37.5,37.5,37.48,37.49,138250.0
2022-04-14 15:30:00,37.5,37.5,37.48,37.49,61678.0,37.5,37.5,37.48,37.49,61678.0
2022-04-14 15:40:00,37.5,37.52,37.48,37.48,186083.0,37.5,37.52,37.48,37.48,186083.0
2022-04-14 15:50:00,37.49,37.49,37.47,37.47,271766.0,37.49,37.49,37.47,37.47,271766.0
2022-04-18 09:30:00,37.88,37.89,37.8,37.85,755738.0,37.88,37.89,37.8,37.85,755738.0
2022-04-18 09:40:00,37.86,37.89,37.81,37.84,427420.0,37.86,37.89,37.81,37.84,427420.0
2022-04-18 09:50:00,37.84,37.89,37.83,37.88,126798.0,37.84,37.89,37.83,37.88,126798.0
2022-04-18 10:00:00,37.88,37.9,37.85,37.9,313188.0,37.88,37.9,37.85,37.9,313188.0
2022-04-18 10:10:00,37.89,37.9,37.84,37.88,152854.0,37.89,37.9,37.84,37.88,152854.0
2022-04-18 10:20:00,37.88,37.89,37.84,37.86,153623.0,37.88,37.89,37.84,37.86,153623.0
2022-04-18 10:30:00,37.86,37.86,37.72,37.73,288207.0,37.86,37.86,37.72,37.73,288207.0
2022-04-18 10:40:00,37.72,37.76,37.69,37.71,168213.0,37.72,37.76,37.69,37.71,168213.0
2022-04-18 10:50:00,37.7,37.73,37.69,37.71,177570.0,37.7,37.73,37.69,37.71,177570.0
2022-04-18 11:00:00,37.71,37.74,37.68,37.71,154753.0,37.71,37.74,37.68,37.71,154753.0
2022-04-18 11:10:00,37.71,37.73,37.7,37.73,133908.0,37.71,37.73,37.7,37.73,133908.0
2022-04-18 11:20:00,37.73,37.8,37.72,37.8,169618.0,37.73,37.8,37.72,37.8,169618.0
2022-04-18 11:30:00,37.8,37.81,37.75,37.78,197336.0,37.8,37.81,37.75,37.78,197336.0
2022-04-18 11:40:00,37.78,37.81,37.77,37.8,314987.0,37.78,37.81,37.77,37.8,314987.0
2022-04-18 11:50:00,37.8,37.82,37.79,37.82,168028.0,37.8,37.82,37.79,37.82,168028.0
2022-04-18 12:00:00,37.82,37.83,37.8,37.81,118210.0,37.82,37.83,37.8,37.81,118210.0
2022-04-18 12:10:00,37.81,37.82,37.78,37.8,195346.0,37.81,37.82,37.78,37.8,195346.0
2022-04-18 12:20:00,37.8,37.83,37.79,37.83,508928.0,37.8,37.83,37.79,37.83,508928.0
2022-04-18 12:30:00,37.83,37.84,37.78,37.79,159898.0,37.83,37.84,37.78,37.79,159898.0
2022-04-18 12:40:00,37.79,37.79,37.76,37.79,141109.0,37.79,37.79,37.76,37.79,141109.0
2022-04-18 12:50:00,37.79,37.79,37.74,37.76,151851.0,37.79,37.79,37.74,37.76,151851.0
2022-04-18 13:00:00,37.76,37.78,37.75,37.75,66581.0,37.76,37.78,37.75,37.75,66581.0
2022-04-18 13:10:00,37.75,37.75,37.7,37.72,81788.0,37.75,37.75,37.7,37.72,81788.0
2022-04-18 13:20:00,37.72,37.73,37.68,37.7,214571.0,37.72,37.73,37.68,37.7,214571.0
2022-04-18 13:30:00,37.69,37.69,37.63,37.64,304964.0,37.69,37.69,37.63,37.64,304964.0
2022-04-18 13:40:00,37.64,37.65,37.6,37.62,370469.0,37.64,37.65,37.6,37.62,370469.0
2022-04-18 13:50:00,37.62,37.63,37.59,37.6,176125.0,37.62,37.63,37.59,37.6,176125.0
2022-04-18 14:00:00,37.59,37.61,37.56,37.59,354243.0,37.59,37.61,37.56,37.59,354243.0
2022-04-18 14:10:00,37.58,37.61,37.58,37.59,197269.0,37.58,37.61,37.58,37.59,197269.0
2022-04-18 14:20:00,37.6,37.61,37.56,37.59,309337.0,37.6,37.61,37.56,37.59,309337.0
2022-04-18 14:30:00,37.59,37.63,37.57,37.62,93627.0,37.59,37.63,37.57,37.62,93627.0
2022-04-18 14:40:00,37.62,37.63,37.6,37.62,139627.0,37.62,37.63,37.6,37.62,139627.0
2022-04-18 14:50:00,37.63,37.64,37.61,37.63,125925.0,37.63,37.64,37.61,37.63,125925.0
2022-04-18 15:00:00,37.63,37.67,37.62,37.66,94178.0,37.63,37.67,37.62,37.66,94178.0
2022-04-18 15:10:00,37.66,37.68,37.65,37.66,189590.0,37.66,37.68,37.65,37.66,189590.0
2022-04-18 15:20:00,37.66,37.68,37.65,37.65,79390.0,37.66,37.68,37.65,37.65,79390.0
2022-04-18 15:30:00,37.65,37.66,37.61,37.62,106712.0,37.65,37.66,37.61,37.62,106712.0
2022-04-18 15:40:00,37.62,37.63,37.59,37.6,162452.0,37.62,37.63,37.59,37.6,162452.0
2022-04-18 15:50:00,37.61,37.61,37.59,37.6,461255.0,37.61,37.61,37.59,37.6,461255.0
2022-04-19 09:30:00,37.31,37.37,37.24,37.34,547157.0,37.31,37.37,37.24,37.34,547157.0
2022-04-19 09:40:00,37.34,37.4,37.33,37.35,195763.0,37.34,37.4,37.33,37.35,195763.0
2022-04-19 09:50:00,37.35,37.4,37.31,37.33,153020.0,37.35,37.4,37.31,37.33,153020.0
2022-04-19 10:00:00,37.32,37.36,37.26,37.28,233991.0,37.32,37.36,37.26,37.28,233991.0
2022-04-19 10:10:00,37.27,37.29,37.22,37.26,344798.0,37.27,37.29,37.22,37.26,344798.0
2022-04-19 10:20:00,37.27,37.28,37.22,37.25,178422.0,37.27,37.28,37.22,37.25,178422.0
2022-04-19 10:30:00,37.25,37.25,37.09,37.11,813701.0,37.25,37.25,37.09,37.11,813701.0
2022-04-19 10:40:00,37.11,37.14,37.09,37.11,396340.0,37.11,37.14,37.09,37.11,396340.0
2022-04-19 10:50:00,37.11,37.18,37.1,37.16,148621.0,37.11,37.18,37.1,37.16,148621.0
2022-04-19 11:00:00,37.17,37.19,37.12,37.12,205889.0,37.17,37.19,37.12,37.12,205889.0
2022-04-19 11:10:00,37.13,37.15,37.08,37.1,296380.0,37.13,37.15,37.08,37.1,296380.0
2022-04-19 11:20:00,37.1,37.14,37.06,37.12,188605.0,37.1,37.14,37.06,37.12,188605.0
2022-04-19 11:30:00,37.11,37.17,37.1,37.13,293196.0,37.11,37.17,37.1,37.13,293196.0
2022-04-19 11:40:00,37.13,37.14,37.1,37.13,134181.0,37.13,37.14,37.1,37.13,134181.0
2022-04-19 11:50:00,37.13,37.19,37.12,37.19,188987.0,37.13,37.19,37.12,37.19,188987.0
2022-04-19 12:00:00,37.19,37.21,37.16,37.16,117386.0,37.19,37.21,37.16,37.16,117386.0
2022-04-19 12:10:00,37.17,37.19,37.16,37.17,53950.0,37.17,37.19,37.16,37.17,53950.0
2022-04-19 12:20:00,37.17,37.18,37.15,37.18,141747.0,37.17,37.18,37.15,37.18,141747.0
2022-04-19 12:30:00,37.17,37.21,37.17,37.21,124674.0,37.17,37.21,37.17,37.21,124674.0
2022-04-19 12:40:00,37.2,37.22,37.19,37.21,121293.0,37.2,37.22,37.19,37.21,121293.0
2022-04-19 12:50:00,37.21,37.22,37.19,37.2,127587.0,37.21,37.22,37.19,37.2,127587.0
2022-04-19 13:00:00,37.2,37.21,37.18,37.2,136032.0,37.2,37.21,37.18,37.2,136032.0
2022-04-19 13:10:00,37.2,37.21,37.18,37.18,281530.0,37.2,37.21,37.18,37.18,281530.0
2022-04-19 13:20:00,37.19,37.2,37.17,37.19,115160.0,37.19,37.2,37.17,37.19,115160.0
2022-04-19 13:30:00,37.19,37.2,37.15,37.16,120092.0,37.19,37.2,37.15,37.16,120092.0
2022-04-19 13:40:00,37.16,37.17,37.14,37.16,60445.0,37.16,37.17,37.14,37.16,60445.0
2022-04-19 13:50:00,37.17,37.18,37.15,37.16,77259.0,37.17,37.18,37.15,37.16,77259.0
2022-04-19 14:00:00,37.17,37.18,37.16,37.16,136276.0,37.17,37.18,37.16,37.16,136276.0
2022-04-19 14:10:00,37.17,37.17,37.12,37.13,165044.0,37.17,37.17,37.12,37.13,165044.0
2022-04-19 14:20:00,37.12,37.14,37.11,37.13,178984.0,37.12,37.14,37.11,37.13,178984.0
2022-04-19 14:30:00,37.13,37.15,37.12,37.13,104490.0,37.13,37.15,37.12,37.13,104490.0
2022-04-19 14:40:00,37.13,37.15,37.12,37.13,110476.0,37.13,37.15,37.12,37.13,110476.0
2022-04-19 14:50:00,37.14,37.14,37.12,37.14,78866.0,37.14,37.14,37.12,37.14,78866.0
2022-04-19 15:00:00,37.14,37.14,37.09,37.1,165690.0,37.14,37.14,37.09,37.1,165690.0
2022-04-19 15:10:00,37.09,37.1,37.02,37.02,536415.0,37.09,37.1,37.02,37.02,536415.0
2022-04-19 15:20:00,37.02,37.03,36.96,36.97,857284.0,37.02,37.03,36.96,36.97,857284.0
2022-04-19 15:30:00,36.97,36.99,36.93,36.96,385840.0,36.97,36.99,36.93,36.96,385840.0
2022-04-19 15:40:00,36.96,37.02,36.95,37.01,438707.0,36.96,37.02,36.95,37.01,438707.0
2022-04-19 15:50:00,37.01,37.03,36.99,37.03,670112.0,37.01,37.03,36.99,37.03,670112.0
2022-04-20 09:30:00,37.0,37.03,36.94,37.0,560953.0,37.0,37.03,36.94,37.0,560953.0
2022-04-20 09:40:00,37.0,37.08,36.99,37.04,342545.0,37.0,37.08,36.99,37.04,342545.0
2022-04-20 09:50:00,37.05,37.07,37.03,37.05,158012.0,37.05,37.07,37.03,37.05,158012.0
2022-04-20 10:00:00,37.04,37.11,37.04,37.07,213986.0,37.04,37.11,37.04,37.07,213986.0
2022-04-20 10:10:00,37.07,37.11,37.05,37.1,154941.0,37.07,37.11,37.05,37.1,154941.0
2022-04-20 10:20:00,37.1,37.12,37.06,37.07,195854.0,37.1,37.12,37.06,37.07,195854.0
2022-04-20 10:30:00,37.07,37.14,37.07,37.12,618969.0,37.07,37.14,37.07,37.12,618969.0
2022-04-20 10:40:00,37.11,37.15,37.1,37.13,188202.0,37.11,37.15,37.1,37.13,188202.0
2022-04-20 10:50:00,37.13,37.14,37.09,37.1,538017.0,37.13,37.14,37.09,37.1,538017.0
2022-04-20 11:00:00,37.11,37.15,37.09,37.13,259564.0,37.11,37.15,37.09,37.13,259564.0
2022-04-20 11:10:00,37.14,37.14,37.1,37.11,172435.0,37.14,37.14,37.1,37.11,172435.0
2022-04-20 11:20:00,37.11,37.15,37.11,37.11,279072.0,37.11,37.15,37.11,37.11,279072.0
2022-04-20 11:30:00,37.12,37.13,37.09,37.1,204467.0,37.12,37.13,37.09,37.1,204467.0
2022-04-20 11:40:00,37.11,37.11,37.07,37.09,200330.0,37.11,37.11,37.07,37.09,200330.0
2022-04-20 11:50:00,37.09,37.09,37.06,37.09,148722.0,37.09,37.09,37.06,37.09,148722.0
2022-04-20 12:00:00,37.09,37.1,37.06,37.06,134265.0,37.09,37.1,37.06,37.06,134265.0
2022-04-20 12:10:00,37.05,37.08,37.05,37.08,67975.0,37.05,37.08,37.05,37.08,67975.0
2022-04-20 12:20:00,37.07,37.09,37.06,37.09,79321.0,37.07,37.09,37.06,37.09,79321.0
2022-04-20 12:30:00,37.09,37.11,37.08,37.09,169644.0,37.09,37.11,37.08,37.09,169644.0
2022-04-20 12:40:00,37.09,37.12,37.09,37.11,294829.0,37.09,37.12,37.09,37.11,294829.0
2022-04-20 12:50:00,37.11,37.13,37.11,37.13,550079.0,37.11,37.13,37.11,37.13,550079.0
2022-04-20 13:00:00,37.12,37.14,37.09,37.12,929870.0,37.12,37.14,37.09,37.12,929870.0
2022-04-20 13:10:00,37.12,37.12,37.08,37.12,365425.0,37.12,37.12,37.08,37.12,365425.0
2022-04-20 13:20:00,37.12,37.14,37.1,37.13,223844.0,37.12,37.14,37.1,37.13,223844.0
2022-04-20 13:30:00,37.12,37.16,37.11,37.14,262132.0,37.12,37.16,37.11,37.14,262132.0
2022-04-20 13:40:00,37.14,37.15,37.11,37.11,229889.0,37.14,37.15,37.11,37.11,229889.0
2022-04-20 13:50:00,37.11,37.12,37.09,37.09,342679.0,37.11,37.12,37.09,37.09,342679.0
2022-04-20 14:00:00,37.09,37.12,37.09,37.11,464365.0,37.09,37.12,37.09,37.11,464365.0
2022-04-20 14:10:00,37.11,37.13,37.1,37.1,307503.0,37.11,37.13,37.1,37.1,307503.0
2022-04-20 14:20:00,37.1,37.12,37.09,37.11,194547.0,37.1,37.12,37.09,37.11,194547.0
2022-04-20 14:30:00,37.11,37.12,37.09,37.11,187477.0,37.11,37.12,37.09,37.11,187477.0
2022-04-20 14:40:00,37.11,37.11,37.08,37.09,222596.0,37.11,37.11,37.08,37.09,222596.0
2022-04-20 14:50:00,37.09,37.11,37.08,37.1,343818.0,37.09,37.11,37.08,37.1,343818.0
2022-04-20 15:00:00,37.1,37.11,37.08,37.11,145261.0,37.1,37.11,37.08,37.11,145261.0
2022-04-20 15:10:00,37.11,37.13,37.1,37.13,149140.0,37.11,37.13,37.1,37.13,149140.0
2022-04-20 15:20:00,37.13,37.15,37.12,37.14,162560.0,37.13,37.15,37.12,37.14,162560.0
2022-04-20 15:30:00,37.14,37.17,37.14,37.15,303680.0,37.14,37.17,37.14,37.15,303680.0
2022-04-20 15:40:00,37.15,37.2,37.15,37.2,294198.0,37.15,37.2,37.15,37.2,294198.0
2022-04-20 15:50:00,37.2,37.22,37.18,37.22,354831.0,37.2,37.22,37.18,37.22,354831.0
2022-04-21 09:30:00,37.03,37.03,36.94,36.99,600741.0,37.03,37.03,36.94,36.99,600741.0
2022-04-21 09:40:00,36.98,37.01,36.93,36.98,215913.0,36.98,37.01,36.93,36.98,215913.0
2022-04-21 09:50:00,36.97,37.0,36.93,36.97,365737.0,36.97,37.0,36.93,36.97,365737.0
2022-04-21 10:00:00,36.97,37.0,36.91,36.93,600128.0,36.97,37.0,36.91,36.93,600128.0
2022-04-21 10:10:00,36.93,36.94,36.9,36.94,366818.0,36.93,36.94,36.9,36.94,366818.0
2022-04-21 10:20:00,36.94,36.95,36.92,36.94,163910.0,36.94,36.95,36.92,36.94,163910.0
2022-04-21 10:30:00,36.94,36.97,36.93,36.94,106982.0,36.94,36.97,36.93,36.94,106982.0
2022-04-21 10:40:00,36.93,36.96,36.88,36.91,358801.0,36.93,36.96,36.88,36.91,358801.0
2022-04-21 10:50:00,36.92,37.0,36.91,36.97,298456.0,36.92,37.0,36.91,36.97,298456.0
2022-04-21 11:00:00,36.98,36.99,36.95,36.96,142385.0,36.98,36.99,36.95,36.96,142385.0
2022-04-21 11:10:00,36.96,36.99,36.92,36.94,167135.0,36.96,36.99,36.92,36.94,167135.0
2022-04-21 11:20:00,36.94,36.96,36.9,36.93,127325.0,36.94,36.96,36.9,36.93,127325.0
2022-04-21 11:30:00,36.93,36.93,36.86,36.87,128033.0,36.93,36.93,36.86,36.87,128033.0
2022-04-21 11:40:00,36.87,36.9,36.82,36.87,446831.0,36.87,36.9,36.82,36.87,446831.0
2022-04-21 11:50:00,36.87,36.9,36.86,36.87,117738.0,36.87,36.9,36.86,36.87,117738.0
2022-04-21 12:00:00,36.87,36.88,36.84,36.86,419257.0,36.87,36.88,36.84,36.86,419257.0
2022-04-21 12:10:00,36.85,36.88,36.83,36.86,268203.0,36.85,36.88,36.83,36.86,268203.0
2022-04-21 12:20:00,36.86,36.89,36.86,36.88,223678.0,36.86,36.89,36.86,36.88,223678.0
2022-04-21 12:30:00,36.88,36.9,36.87,36.89,139222.0,36.88,36.9,36.87,36.89,139222.0
2022-04-21 12:40:00,36.89,36.9,36.86,36.87,237494.0,36.89,36.9,36.86,36.87,237494.0
2022-04-21 12:50:00,36.87,36.88,36.85,36.88,177837.0,36.87,36.88,36.85,36.88,177837.0
2022-04-21 13:00:00,36.88,36.96,36.87,36.95,326245.0,36.88,36.96,36.87,36.95,326245.0
2022-04-21 13:10:00,36.95,36.97,36.92,36.95,289841.0,36.95,36.97,36.92,36.95,289841.0
2022-04-21 13:20:00,36.95,37.0,36.94,36.99,259552.0,36.95,37.0,36.94,36.99,259552.0
2022-04-21 13:30:00,36.99,37.03,36.97,37.01,179192.0,36.99,37.03,36.97,37.01,179192.0
2022-04-21 13:40:00,37.02,37.03,36.98,37.0,129024.0,37.02,37.03,36.98,37.0,129024.0
2022-04-21 13:50:00,37.01,37.02,36.99,37.0,100183.0,37.01,37.02,36.99,37.0,100183.0
2022-04-21 14:00:00,37.01,37.02,36.96,36.96,284602.0,37.01,37.02,36.96,36.96,284602.0
2022-04-21 14:10:00,36.95,36.97,36.92,36.94,313763.0,36.95,36.97,36.92,36.94,313763.0
2022-04-21 14:20:00,36.95,36.99,36.93,36.99,216840.0,36.95,36.99,36.93,36.99,216840.0
2022-04-21 14:30:00,36.98,37.03,36.97,37.01,163382.0,36.98,37.03,36.97,37.01,163382.0
2022-04-21 14:40:00,37.01,37.11,37.01,37.1,717507.0,37.01,37.11,37.01,37.1,717507.0
2022-04-21 14:50:00,37.1,37.13,37.08,37.09,242677.0,37.1,37.13,37.08,37.09,242677.0
2022-04-21 15:00:00,37.09,37.13,37.08,37.1,385625.0,37.09,37.13,37.08,37.1,385625.0
2022-04-21 15:10:00,37.09,37.1,37.06,37.09,469733.0,37.09,37.1,37.06,37.09,469733.0
2022-04-21 15:20:00,37.09,37.13,37.08,37.11,260593.0,37.09,37.13,37.08,37.11,260593.0
2022-04-21 15:30:00,37.12,37.14,37.11,37.13,334762.0,37.12,37.14,37.11,37.13,334762.0
2022-04-21 15:40:00,37.13,37.14,37.1,37.1,473966.0,37.13,37.14,37.1,37.1,473966.0
2022-04-21 15:50:00,37.11,37.11,37.08,37.09,805549.0,37.11,37.11,37.08,37.09,805549.0
2022-04-22 09:30:00,36.82,36.9,36.76,36.88,675636.0,36.82,36.9,36.76,36.88,675636.0
2022-04-22 09:40:00,36.89,36.99,36.89,36.93,961237.0,36.89,36.99,36.89,36.93,961237.0
2022-04-22 09:50:00,36.93,36.99,36.91,36.94,666650.0,36.93,36.99,36.91,36.94,666650.0
2022-04-22 10:00:00,36.93,36.95,36.88,36.93,242646.0,36.93,36.95,36.88,36.93,242646.0
2022-04-22 10:10:00,36.93,36.97,36.9,36.96,161949.0,36.93,36.97,36.9,36.96,161949.0
2022-04-22 10:20:00,36.96,36.97,36.89,36.89,251541.0,36.96,36.97,36.89,36.89,251541.0
2022-04-22 10:30:00,36.89,36.94,36.84,36.85,247763.0,36.89,36.94,36.84,36.85,247763.0
2022-04-22 10:40:00,36.85,36.88,36.75,36.75,562734.0,36.85,36.88,36.75,36.75,562734.0
2022-04-22 10:50:00,36.75,36.8,36.75,36.8,366734.0,36.75,36.8,36.75,36.8,366734.0
2022-04-22 11:00:00,36.8,36.8,36.73,36.75,243935.0,36.8,36.8,36.73,36.75,243935.0
2022-04-22 11:10:00,36.74,36.74,36.61,36.68,877396.0,36.74,36.74,36.61,36.68,877396.0
2022-04-22 11:20:00,36.68,36.73,36.67,36.72,350905.0,36.68,36.73,36.67,36.72,350905.0
2022-04-22 11:30:00,36.72,36.74,36.68,36.69,112393.0,36.72,36.74,36.68,36.69,112393.0
2022-04-22 11:40:00,36.7,36.74,36.7,36.72,400872.0,36.7,36.74,36.7,36.72,400872.0
2022-04-22 11:50:00,36.73,36.86,36.73,36.85,530965.0,36.73,36.86,36.73,36.85,530965.0
2022-04-22 12:00:00,36.85,36.88,36.81,36.82,364254.0,36.85,36.88,36.81,36.82,364254.0
2022-04-22 12:10:00,36.83,36.83,36.79,36.8,94383.0,36.83,36.83,36.79,36.8,94383.0
2022-04-22 12:20:00,36.8,36.83,36.79,36.81,111932.0,36.8,36.83,36.79,36.81,111932.0
2022-04-22 12:30:00,36.81,36.85,36.8,36.83,180322.0,36.81,36.85,36.8,36.83,180322.0
2022-04-22 12:40:00,36.82,36.84,36.78,36.79,171191.0,36.82,36.84,36.78,36.79,171191.0
2022-04-22 12:50:00,36.79,36.81,36.77,36.8,127708.0,36.79,36.81,36.77,36.8,127708.0
2022-04-22 13:00:00,36.8,36.81,36.76,36.77,80462.0,36.8,36.81,36.76,36.77,80462.0
2022-04-22 13:10:00,36.76,36.77,36.75,36.76,69231.0,36.76,36.77,36.75,36.76,69231.0
2022-04-22 13:20:00,36.76,36.77,36.73,36.73,160350.0,36.76,36.77,36.73,36.73,160350.0
2022-04-22 13:30:00,36.73,36.78,36.72,36.77,82271.0,36.73,36.78,36.72,36.77,82271.0
2022-04-22 13:40:00,36.77,36.8,36.77,36.77,319865.0,36.77,36.8,36.77,36.77,319865.0
2022-04-22 13:50:00,36.77,36.79,36.74,36.74,269822.0,36.77,36.79,36.74,36.74,269822.0
2022-04-22 14:00:00,36.75,36.75,36.72,36.72,572640.0,36.75,36.75,36.72,36.72,572640.0
2022-04-22 14:10:00,36.72,36.77,36.71,36.77,357188.0,36.72,36.77,36.71,36.77,357188.0
2022-04-22 14:20:00,36.76,36.77,36.75,36.75,404552.0,36.76,36.77,36.75,36.75,404552.0
2022-04-22 14:30:00,36.76,36.78,36.75,36.75,451966.0,36.76,36.78,36.75,36.75,451966.0
2022-04-22 14:40:00,36.76,36.76,36.74,36.76,222485.0,36.76,36.76,36.74,36.76,222485.0
2022-04-22 14:50:00,36.76,36.77,36.73,36.74,341439.0,36.76,36.77,36.73,36.74,341439.0
2022-04-22 15:00:00,36.74,36.75,36.71,36.72,304012.0,36.74,36.75,36.71,36.72,304012.0
2022-04-22 15:10:00,36.72,36.79,36.71,36.78,202931.0,36.72,36.79,36.71,36.78,202931.0
2022-04-22 15:20:00,36.78,36.79,36.75,36.76,218468.0,36.78,36.79,36.75,36.76,218468.0
2022-04-22 15:30:00,36.76,36.78,36.75,36.78,204805.0,36.76,36.78,36.75,36.78,204805.0
2022-04-22 15:40:00,36.77,36.8,36.74,36.75,415987.0,36.77,36.8,36.74,36.75,415987.0
2022-04-22 15:50:00,36.75,36.76,36.72,36.72,450850.0,36.75,36.76,36.72,36.72,450850.0
2022-04-25 09:30:00,36.09,36.12,36.03,36.06,2166665.0,36.09,36.12,36.03,36.06,2166665.0
2022-04-25 09:40:00,36.07,36.16,36.04,36.08,320268.0,36.07,36.16,36.04,36.08,320268.0
2022-04-25 09:50:00,36.08,36.12,36.04,36.05,363313.0,36.08,36.12,36.04,36.05,363313.0
2022-04-25 10:00:00,36.05,36.05,35.98,36.02,622016.0,36.05,36.05,35.98,36.02,622016.0
2022-04-25 10:10:00,36.02,36.1,36.01,36.02,343514.0,36.02,36.1,36.01,36.02,343514.0
2022-04-25 10:20:00,36.02,36.04,35.95,36.04,320393.0,36.02,36.04,35.95,36.04,320393.0
2022-04-25 10:30:00,36.02,36.05,35.97,35.99,498570.0,36.02,36.05,35.97,35.99,498570.0
2022-04-25 10:40:00,35.99,36.05,35.95,36.04,296028.0,35.99,36.05,35.95,36.04,296028.0
2022-04-25 10:50:00,36.03,36.04,35.98,36.01,438634.0,36.03,36.04,35.98,36.01,438634.0
2022-04-25 11:00:00,36.01,36.08,36.0,36.05,360176.0,36.01,36.08,36.0,36.05,360176.0
2022-04-25 11:10:00,36.05,36.12,36.05,36.07,539905.0,36.05,36.12,36.05,36.07,539905.0
2022-04-25 11:20:00,36.08,36.08,36.0,36.02,441660.0,36.08,36.08,36.0,36.02,441660.0
2022-04-25 11:30:00,36.02,36.02,35.99,36.01,638367.0,36.02,36.02,35.99,36.01,638367.0
2022-04-25 11:40:00,36.0,36.01,35.97,36.0,524099.0,36.0,36.01,35.97,36.0,524099.0
2022-04-25 11:50:00,35.99,36.03,35.98,36.02,450495.0,35.99,36.03,35.98,36.02,450495.0
2022-04-25 12:00:00,36.03,36.05,36.0,36.04,351512.0,36.03,36.05,36.0,36.04,351512.0
2022-04-25 12:10:00,36.04,36.04,36.01,36.02,257677.0,36.04,36.04,36.01,36.02,257677.0
2022-04-25 12:20:00,36.02,36.05,36.0,36.01,401888.0,36.02,36.05,36.0,36.01,401888.0
2022-04-25 12:30:00,36.02,36.07,36.01,36.06,542080.0,36.02,36.07,36.01,36.06,542080.0
2022-04-25 12:40:00,36.05,36.07,36.03,36.05,395472.0,36.05,36.07,36.03,36.05,395472.0
2022-04-25 12:50:00,36.06,36.07,36.03,36.07,451097.0,36.06,36.07,36.03,36.07,451097.0
2022-04-25 13:00:00,36.07,36.07,36.01,36.01,350796.0,36.07,36.07,36.01,36.01,350796.0
2022-04-25 13:10:00,36.02,36.03,36.0,36.02,291530.0,36.02,36.03,36.0,36.02,291530.0
2022-04-25 13:20:00,36.02,36.07,36.01,36.02,282640.0,36.02,36.07,36.01,36.02,282640.0
2022-04-25 13:30:00,36.02,36.07,36.01,36.05,129392.0,36.02,36.07,36.01,36.05,129392.0
2022-04-25 13:40:00,36.05,36.08,36.04,36.06,169409.0,36.05,36.08,36.04,36.06,169409.0
2022-04-25 13:50:00,36.05,36.09,36.05,36.05,108958.0,36.05,36.09,36.05,36.05,108958.0
2022-04-25 14:00:00,36.06,36.08,36.04,36.07,317052.0,36.06,36.08,36.04,36.07,317052.0
2022-04-25 14:10:00,36.08,36.09,36.05,36.07,374250.0,36.08,36.09,36.05,36.07,374250.0
2022-04-25 14:20:00,36.07,36.1,36.06,36.1,217522.0,36.07,36.1,36.06,36.1,217522.0
2022-04-25 14:30:00,36.09,36.15,36.09,36.15,546314.0,36.09,36.15,36.09,36.15,546314.0
2022-04-25 14:40:00,36.15,36.16,36.11,36.12,419046.0,36.15,36.16,36.11,36.12,419046.0
2022-04-25 14:50:00,36.12,36.13,36.07,36.09,441160.0,36.12,36.13,36.07,36.09,441160.0
2022-04-25 15:00:00,36.08,36.13,36.07,36.12,335364.0,36.08,36.13,36.07,36.12,335364.0
2022-04-25 15:10:00,36.12,36.14,36.1,36.13,281183.0,36.12,36.14,36.1,36.13,281183.0
2022-04-25 15:20:00,36.14,36.14,36.11,36.12,177183.0,36.14,36.14,36.11,36.12,177183.0
2022-04-25 15:30:00,36.12,36.14,36.11,36.12,463149.0,36.12,36.14,36.11,36.12,463149.0
2022-04-25 15:40:00,36.12,36.13,36.08,36.09,622486.0,36.12,36.13,36.08,36.09,622486.0
2022-04-25 15:50:00,36.09,36.1,36.06,36.07,631156.0,36.09,36.1,36.06,36.07,631156.0
2022-04-26 09:30:00,36.25,36.32,36.23,36.29,539836.0,36.25,36.32,36.23,36.29,539836.0
2022-04-26 09:40:00,36.3,36.32,36.22,36.24,381401.0,36.3,36.32,36.22,36.24,381401.0
2022-04-26 09:50:00,36.25,36.25,36.18,36.18,461222.0,36.25,36.25,36.18,36.18,461222.0
2022-04-26 10:00:00,36.18,36.24,36.17,36.22,290606.0,36.18,36.24,36.17,36.22,290606.0
2022-04-26 10:10:00,36.21,36.23,36.16,36.16,181004.0,36.21,36.23,36.16,36.16,181004.0
2022-04-26 10:20:00,36.17,36.18,36.12,36.16,296855.0,36.17,36.18,36.12,36.16,296855.0
2022-04-26 10:30:00,36.15,36.21,36.12,36.2,264936.0,36.15,36.21,36.12,36.2,264936.0
2022-04-26 10:40:00,36.2,36.27,36.19,36.25,733805.0,36.2,36.27,36.19,36.25,733805.0
2022-04-26 10:50:00,36.25,36.26,36.2,36.2,231820.0,36.25,36.26,36.2,36.2,231820.0
2022-04-26 11:00:00,36.21,36.25,36.2,36.23,147295.0,36.21,36.25,36.2,36.23,147295.0
2022-04-26 11:10:00,36.22,36.23,36.16,36.18,476538.0,36.22,36.23,36.16,36.18,476538.0
2022-04-26 11:20:00,36.18,36.22,36.13,36.16,312130.0,36.18,36.22,36.13,36.16,312130.0
2022-04-26 11:30:00,36.16,36.18,36.14,36.17,168442.0,36.16,36.18,36.14,36.17,168442.0
2022-04-26 11:40:00,36.17,36.18,36.15,36.18,260929.0,36.17,36.18,36.15,36.18,260929.0
2022-04-26 11:50:00,36.17,36.18,36.13,36.14,385544.0,36.17,36.18,36.13,36.14,385544.0
2022-04-26 12:00:00,36.14,36.16,36.11,36.12,185094.0,36.14,36.16,36.11,36.12,185094.0
2022-04-26 12:10:00,36.13,36.15,36.12,36.15,259155.0,36.13,36.15,36.12,36.15,259155.0
2022-04-26 12:20:00,36.15,36.17,36.14,36.15,241057.0,36.15,36.17,36.14,36.15,241057.0
2022-04-26 12:30:00,36.14,36.16,36.14,36.16,296280.0,36.14,36.16,36.14,36.16,296280.0
2022-04-26 12:40:00,36.16,36.16,36.14,36.15,330411.0,36.16,36.16,36.14,36.15,330411.0
2022-04-26 12:50:00,36.15,36.18,36.13,36.18,469305.0,36.15,36.18,36.13,36.18,469305.0
2022-04-26 13:00:00,36.18,36.21,36.17,36.2,653881.0,36.18,36.21,36.17,36.2,653881.0
2022-04-26 13:10:00,36.19,36.2,36.18,36.19,335948.0,36.19,36.2,36.18,36.19,335948.0
2022-04-26 13:20:00,36.19,36.19,36.16,36.19,573225.0,36.19,36.19,36.16,36.19,573225.0
2022-04-26 13:30:00,36.19,36.19,36.15,36.16,633002.0,36.19,36.19,36.15,36.16,633002.0
2022-04-26 13:40:00,36.16,36.16,36.14,36.15,532725.0,36.16,36.16,36.14,36.15,532725.0
2022-04-26 13:50:00,36.15,36.15,36.11,36.12,417870.0,36.15,36.15,36.11,36.12,417870.0
2022-04-26 14:00:00,36.12,36.14,36.11,36.11,439342.0,36.12,36.14,36.11,36.11,439342.0
2022-04-26 14:10:00,36.12,36.13,36.11,36.11,430504.0,36.12,36.13,36.11,36.11,430504.0
2022-04-26 14:20:00,36.11,36.12,36.05,36.07,316458.0,36.11,36.12,36.05,36.07,316458.0
2022-04-26 14:30:00,36.07,36.08,36.04,36.07,145513.0,36.07,36.08,36.04,36.07,145513.0
2022-04-26 14:40:00,36.07,36.08,36.04,36.08,237829.0,36.07,36.08,36.04,36.08,237829.0
2022-04-26 14:50:00,36.07,36.09,36.06,36.07,161252.0,36.07,36.09,36.06,36.07,161252.0
2022-04-26 15:00:00,36.07,36.07,36.05,36.06,226760.0,36.07,36.07,36.05,36.06,226760.0
2022-04-26 15:10:00,36.06,36.08,36.05,36.08,154746.0,36.06,36.08,36.05,36.08,154746.0
2022-04-26 15:20:00,36.07,36.1,36.07,36.09,116261.0,36.07,36.1,36.07,36.09,116261.0
2022-04-26 15:30:00,36.1,36.13,36.09,36.12,226664.0,36.1,36.13,36.09,36.12,226664.0
2022-04-26 15:40:00,36.12,36.15,36.11,36.12,408716.0,36.12,36.15,36.11,36.12,408716.0
2022-04-26 15:50:00,36.12,36.14,36.11,36.13,567747.0,36.12,36.14,36.11,36.13,567747.0
2022-04-27 09:30:00,35.94,35.99,35.91,35.97,837359.0,35.94,35.99,35.91,35.97,837359.0
2022-04-27 09:40:00,35.97,35.98,35.76,35.82,1346661.0,35.97,35.98,35.76,35.82,1346661.0
2022-04-27 09:50:00,35.81,35.93,35.79,35.88,442169.0,35.81,35.93,35.79,35.88,442169.0
2022-04-27 10:00:00,35.88,35.9,35.83,35.88,342870.0,35.88,35.9,35.83,35.88,342870.0
2022-04-27 10:10:00,35.88,35.91,35.87,35.89,165410.0,35.88,35.91,35.87,35.89,165410.0
2022-04-27 10:20:00,35.89,35.91,35.86,35.89,86636.0,35.89,35.91,35.86,35.89,86636.0
2022-04-27 10:30:00,35.89,35.94,35.87,35.87,407768.0,35.89,35.94,35.87,35.87,407768.0
2022-04-27 10:40:00,35.87,35.9,35.84,35.86,402228.0,35.87,35.9,35.84,35.86,402228.0
2022-04-27 10:50:00,35.86,35.87,35.82,35.83,200886.0,35.86,35.87,35.82,35.83,200886.0
2022-04-27 11:00:00,35.83,35.86,35.82,35.84,408671.0,35.83,35.86,35.82,35.84,408671.0
2022-04-27 11:10:00,35.84,35.85,35.78,35.79,316628.0,35.84,35.85,35.78,35.79,316628.0
2022-04-27 11:20:00,35.79,35.84,35.79,35.81,136450.0,35.79,35.84,35.79,35.81,136450.0
2022-04-27 11:30:00,35.81,35.84,35.75,35.76,402403.0,35.81,35.84,35.75,35.76,402403.0
2022-04-27 11:40:00,35.75,35.82,35.75,35.79,291647.0,35.75,35.82,35.75,35.79,291647.0
2022-04-27 11:50:00,35.8,35.84,35.79,35.83,132697.0,35.8,35.84,35.79,35.83,132697.0
2022-04-27 12:00:00,35.83,35.91,35.82,35.87,377666.0,35.83,35.91,35.82,35.87,377666.0
2022-04-27 12:10:00,35.87,35.88,35.84,35.88,115901.0,35.87,35.88,35.84,35.88,115901.0
2022-04-27 12:20:00,35.88,35.89,35.86,35.88,140913.0,35.88,35.89,35.86,35.88,140913.0
2022-04-27 12:30:00,35.89,35.91,35.86,35.88,173143.0,35.89,35.91,35.86,35.88,173143.0
2022-04-27 12:40:00,35.88,35.9,35.86,35.9,139719.0,35.88,35.9,35.86,35.9,139719.0
2022-04-27 12:50:00,35.9,35.9,35.87,35.88,102102.0,35.9,35.9,35.87,35.88,102102.0
2022-04-27 13:00:00,35.87,35.89,35.86,35.88,858569.0,35.87,35.89,35.86,35.88,858569.0
2022-04-27 13:10:00,35.88,35.88,35.85,35.86,252136.0,35.88,35.88,35.85,35.86,252136.0
2022-04-27 13:20:00,35.87,35.89,35.86,35.87,810238.0,35.87,35.89,35.86,35.87,810238.0
2022-04-27 13:30:00,35.87,35.94,35.87,35.92,325793.0,35.87,35.94,35.87,35.92,325793.0
2022-04-27 13:40:00,35.93,35.94,35.91,35.92,96710.0,35.93,35.94,35.91,35.92,96710.0
2022-04-27 13:50:00,35.93,35.95,35.92,35.94,99973.0,35.93,35.95,35.92,35.94,99973.0
2022-04-27 14:00:00,35.94,35.95,35.92,35.93,84777.0,35.94,35.95,35.92,35.93,84777.0
2022-04-27 14:10:00,35.93,35.94,35.9,35.9,182511.0,35.93,35.94,35.9,35.9,182511.0
2022-04-27 14:20:00,35.91,35.91,35.86,35.87,119410.0,35.91,35.91,35.86,35.87,119410.0
2022-04-27 14:30:00,35.87,35.87,35.84,35.86,162314.0,35.87,35.87,35.84,35.86,162314.0
2022-04-27 14:40:00,35.86,35.89,35.85,35.87,221110.0,35.86,35.89,35.85,35.87,221110.0
2022-04-27 14:50:00,35.87,35.88,35.85,35.86,190501.0,35.87,35.88,35.85,35.86,190501.0
2022-04-27 15:00:00,35.86,35.86,35.83,35.85,183434.0,35.86,35.86,35.83,35.85,183434.0
2022-04-27 15:10:00,35.84,35.86,35.83,35.84,204774.0,35.84,35.86,35.83,35.84,204774.0
2022-04-27 15:20:00,35.84,35.88,35.84,35.88,205651.0,35.84,35.88,35.84,35.88,205651.0
2022-04-27 15:30:00,35.88,35.88,35.83,35.84,329901.0,35.88,35.88,35.83,35.84,329901.0
2022-04-27 15:40:00,35.84,35.86,35.84,35.86,367846.0,35.84,35.86,35.84,35.86,367846.0
2022-04-27 15:50:00,35.86,35.86,35.82,35.84,562637.0,35.86,35.86,35.82,35.84,562637.0
2022-04-28 09:30:00,35.84,35.9,35.83,35.9,700075.0,35.84,35.9,35.83,35.9,700075.0
2022-04-28 09:40:00,35.9,35.94,35.87,35.93,372441.0,35.9,35.94,35.87,35.93,372441.0
2022-04-28 09:50:00,35.94,35.98,35.92,35.93,335300.0,35.94,35.98,35.92,35.93,335300.0
2022-04-28 10:00:00,35.93,35.94,35.88,35.88,840811.0,35.93,35.94,35.88,35.88,840811.0
2022-04-28 10:10:00,35.89,35.89,35.8,35.82,482379.0,35.89,35.89,35.8,35.82,482379.0
2022-04-28 10:20:00,35.81,35.88,35.81,35.86,156796.0,35.81,35.88,35.81,35.86,156796.0
2022-04-28 10:30:00,35.87,35.92,35.84,35.86,392970.0,35.87,35.92,35.84,35.86,392970.0
2022-04-28 10:40:00,35.85,35.86,35.79,35.82,251525.0,35.85,35.86,35.79,35.82,251525.0
2022-04-28 10:50:00,35.82,35.87,35.8,35.86,185665.0,35.82,35.87,35.8,35.86,185665.0
2022-04-28 11:00:00,35.86,35.93,35.86,35.9,161095.0,35.86,35.93,35.86,35.9,161095.0
2022-04-28 11:10:00,35.89,35.9,35.84,35.85,313129.0,35.89,35.9,35.84,35.85,313129.0
2022-04-28 11:20:00,35.85,35.91,35.84,35.9,174750.0,35.85,35.91,35.84,35.9,174750.0
2022-04-28 11:30:00,35.9,35.92,35.88,35.9,243357.0,35.9,35.92,35.88,35.9,243357.0
2022-04-28 11:40:00,35.89,35.9,35.87,35.88,252269.0,35.89,35.9,35.87,35.88,252269.0
2022-04-28 11:50:00,35.87,35.88,35.84,35.84,174020.0,35.87,35.88,35.84,35.84,174020.0
2022-04-28 12:00:00,35.85,35.85,35.83,35.84,81384.0,35.85,35.85,35.83,35.84,81384.0
2022-04-28 12:10:00,35.84,35.86,35.83,35.84,122727.0,35.84,35.86,35.83,35.84,122727.0
2022-04-28 12:20:00,35.84,35.85,35.82,35.84,226220.0,35.84,35.85,35.82,35.84,226220.0
2022-04-28 12:30:00,35.85,35.89,35.84,35.89,165218.0,35.85,35.89,35.84,35.89,165218.0
2022-04-28 12:40:00,35.88,35.92,35.88,35.91,191878.0,35.88,35.92,35.88,35.91,191878.0
2022-04-28 12:50:00,35.91,35.91,35.88,35.9,193142.0,35.91,35.91,35.88,35.9,193142.0
2022-04-28 13:00:00,35.89,35.93,35.88,35.92,375058.0,35.89,35.93,35.88,35.92,375058.0
2022-04-28 13:10:00,35.92,35.94,35.91,35.93,69645.0,35.92,35.94,35.91,35.93,69645.0
2022-04-28 13:20:00,35.93,35.96,35.91,35.92,181777.0,35.93,35.96,35.91,35.92,181777.0
2022-04-28 13:30:00,35.92,35.95,35.9,35.94,133460.0,35.92,35.95,35.9,35.94,133460.0
2022-04-28 13:40:00,35.94,35.95,35.9,35.91,126472.0,35.94,35.95,35.9,35.91,126472.0
2022-04-28 13:50:00,35.9,35.91,35.89,35.9,117248.0,35.9,35.91,35.89,35.9,117248.0
2022-04-28 14:00:00,35.9,35.96,35.9,35.96,107963.0,35.9,35.96,35.9,35.96,107963.0
2022-04-28 14:10:00,35.95,35.97,35.94,35.96,191929.0,35.95,35.97,35.94,35.96,191929.0
2022-04-28 14:20:00,35.95,35.97,35.94,35.95,156533.0,35.95,35.97,35.94,35.95,156533.0
2022-04-28 14:30:00,35.95,35.95,35.91,35.91,141944.0,35.95,35.95,35.91,35.91,141944.0
2022-04-28 14:40:00,35.91,35.94,35.91,35.94,344030.0,35.91,35.94,35.91,35.94,344030.0
2022-04-28 14:50:00,35.94,35.98,35.92,35.98,159146.0,35.94,35.98,35.92,35.98,159146.0
2022-04-28 15:00:00,35.98,36.01,35.97,36.0,271185.0,35.98,36.01,35.97,36.0,271185.0
2022-04-28 15:10:00,36.01,36.04,36.0,36.04,158785.0,36.01,36.04,36.0,36.04,158785.0
2022-04-28 15:20:00,36.04,36.05,36.03,36.04,200560.0,36.04,36.05,36.03,36.04,200560.0
2022-04-28 15:30:00,36.03,36.05,36.0,36.01,165512.0,36.03,36.05,36.0,36.01,165512.0
2022-04-28 15:40:00,36.01,36.02,36.0,36.01,260339.0,36.01,36.02,36.0,36.01,260339.0
2022-04-28 15:50:00,36.01,36.05,36.0,36.04,188675.0,36.01,36.05,36.0,36.04,188675.0
2022-04-29 09:30:00,36.28,36.31,36.16,36.17,648117.0,36.28,36.31,36.16,36.17,648117.0
2022-04-29 09:40:00,36.17,36.22,36.16,36.21,119698.0,36.17,36.22,36.16,36.21,119698.0
2022-04-29 09:50:00,36.23,36.34,36.23,36.32,169739.0,36.23,36.34,36.23,36.32,169739.0
2022-04-29 10:00:00,36.33,36.35,36.26,36.28,203373.0,36.33,36.35,36.26,36.28,203373.0
2022-04-29 10:10:00,36.29,36.31,36.26,36.28,126849.0,36.29,36.31,36.26,36.28,126849.0
2022-04-29 10:20:00,36.29,36.35,36.27,36.32,533517.0,36.29,36.35,36.27,36.32,533517.0
2022-04-29 10:30:00,36.32,36.34,36.26,36.34,91280.0,36.32,36.34,36.26,36.34,91280.0
2022-04-29 10:40:00,36.33,36.38,36.33,36.35,192596.0,36.33,36.38,36.33,36.35,192596.0
2022-04-29 10:50:00,36.35,36.39,36.31,36.32,248686.0,36.35,36.39,36.31,36.32,248686.0
2022-04-29 11:00:00,36.33,36.37,36.26,36.29,227945.0,36.33,36.37,36.26,36.29,227945.0
2022-04-29 11:10:00,36.29,36.3,36.22,36.23,461821.0,36.29,36.3,36.22,36.23,461821.0
2022-04-29 11:20:00,36.23,36.26,36.18,36.22,345145.0,36.23,36.26,36.18,36.22,345145.0
2022-04-29 11:30:00,36.22,36.24,36.21,36.23,86991.0,36.22,36.24,36.21,36.23,86991.0
2022-04-29 11:40:00,36.23,36.34,36.23,36.33,141493.0,36.23,36.34,36.23,36.33,141493.0
2022-04-29 11:50:00,36.34,36.34,36.28,36.29,155349.0,36.34,36.34,36.28,36.29,155349.0
2022-04-29 12:00:00,36.29,36.29,36.24,36.25,166864.0,36.29,36.29,36.24,36.25,166864.0
2022-04-29 12:10:00,36.25,36.27,36.23,36.25,137966.0,36.25,36.27,36.23,36.25,137966.0
2022-04-29 12:20:00,36.25,36.29,36.25,36.28,169811.0,36.25,36.29,36.25,36.28,169811.0
2022-04-29 12:30:00,36.28,36.29,36.25,36.26,121662.0,36.28,36.29,36.25,36.26,121662.0
2022-04-29 12:40:00,36.26,36.28,36.25,36.27,171921.0,36.26,36.28,36.25,36.27,171921.0
2022-04-29 12:50:00,36.27,36.28,36.25,36.26,77486.0,36.27,36.28,36.25,36.26,77486.0
2022-04-29 13:00:00,36.27,36.28,36.24,36.25,64499.0,36.27,36.28,36.24,36.25,64499.0
2022-04-29 13:10:00,36.26,36.3,36.25,36.3,160133.0,36.26,36.3,36.25,36.3,160133.0
2022-04-29 13:20:00,36.3,36.32,36.29,36.3,140732.0,36.3,36.32,36.29,36.3,140732.0
2022-04-29 13:30:00,36.31,36.32,36.29,36.32,100067.0,36.31,36.32,36.29,36.32,100067.0
2022-04-29 13:40:00,36.31,36.33,36.3,36.32,116755.0,36.31,36.33,36.3,36.32,116755.0
2022-04-29 13:50:00,36.32,36.33,36.3,36.3,85862.0,36.32,36.33,36.3,36.3,85862.0
2022-04-29 14:00:00,36.3,36.31,36.28,36.28,138819.0,36.3,36.31,36.28,36.28,138819.0
2022-04-29 14:10:00,36.28,36.32,36.26,36.31,268853.0,36.28,36.32,36.26,36.31,268853.0
2022-04-29 14:20:00,36.31,36.33,36.29,36.32,382784.0,36.31,36.33,36.29,36.32,382784.0
2022-04-29 14:30:00,36.32,36.33,36.3,36.32,143084.0,36.32,36.33,36.3,36.32,143084.0
2022-04-29 14:40:00,36.32,36.33,36.29,36.3,158137.0,36.32,36.33,36.29,36.3,158137.0
2022-04-29 14:50:00,36.29,36.3,36.25,36.27,221953.0,36.29,36.3,36.25,36.27,221953.0
2022-04-29 15:00:00,36.26,36.26,36.19,36.19,421278.0,36.26,36.26,36.19,36.19,421278.0
2022-04-29 15:10:00,36.19,36.19,36.15,36.18,490893.0,36.19,36.19,36.15,36.18,490893.0
2022-04-29 15:20:00,36.17,36.19,36.11,36.12,163724.0,36.17,36.19,36.11,36.12,163724.0
2022-04-29 15:30:00,36.12,36.14,36.1,36.1,313942.0,36.12,36.14,36.1,36.1,313942.0
2022-04-29 15:40:00,36.1,36.12,36.05,36.06,391022.0,36.1,36.12,36.05,36.06,391022.0
2022-04-29 15:50:00,36.05,36.06,36.0,36.04,745245.0,36.05,36.06,36.0,36.04,745245.0
2022-05-02 09:30:00,35.38,35.38,35.29,35.3,1128322.0,35.38,35.38,35.29,35.3,1128322.0
2022-05-02 09:40:00,35.3,35.31,35.26,35.27,536661.0,35.3,35.31,35.26,35.27,536661.0
2022-05-02 09:50:00,35.26,35.33,35.24,35.32,658850.0,35.26,35.33,35.24,35.32,658850.0
2022-05-02 10:00:00,35.32,35.38,35.31,35.37,842566.0,35.32,35.38,35.31,35.37,842566.0
2022-05-02 10:10:00,35.37,35.38,35.32,35.38,197137.0,35.37,35.38,35.32,35.38,197137.0
2022-05-02 10:20:00,35.38,35.43,35.36,35.41,238310.0,35.38,35.43,35.36,35.41,238310.0
2022-05-02 10:30:00,35.41,35.44,35.38,35.38,227197.0,35.41,35.44,35.38,35.38,227197.0
2022-05-02 10:40:00,35.38,35.44,35.38,35.42,223273.0,35.38,35.44,35.38,35.42,223273.0
2022-05-02 10:50:00,35.43,35.43,35.37,35.41,295867.0,35.43,35.43,35.37,35.41,295867.0
2022-05-02 11:00:00,35.4,35.43,35.37,35.41,189473.0,35.4,35.43,35.37,35.41,189473.0
2022-05-02 11:10:00,35.42,35.42,35.34,35.36,1231239.0,35.42,35.42,35.34,35.36,1231239.0
2022-05-02 11:20:00,35.36,35.42,35.35,35.41,959225.0,35.36,35.42,35.35,35.41,959225.0
2022-05-02 11:30:00,35.42,35.5,35.38,35.48,454283.0,35.42,35.5,35.38,35.48,454283.0
2022-05-02 11:40:00,35.48,35.58,35.48,35.57,349629.0,35.48,35.58,35.48,35.57,349629.0
2022-05-02 11:50:00,35.57,35.58,35.54,35.54,162748.0,35.57,35.58,35.54,35.54,162748.0
2022-05-02 12:00:00,35.54,35.54,35.48,35.49,164982.0,35.54,35.54,35.48,35.49,164982.0
2022-05-02 12:10:00,35.49,35.54,35.48,35.53,136172.0,35.49,35.54,35.48,35.53,136172.0
2022-05-02 12:20:00,35.53,35.53,35.49,35.51,131684.0,35.53,35.53,35.49,35.51,131684.0
2022-05-02 12:30:00,35.51,35.52,35.49,35.51,202325.0,35.51,35.52,35.49,35.51,202325.0
2022-05-02 12:40:00,35.51,35.51,35.48,35.51,188198.0,35.51,35.51,35.48,35.51,188198.0
2022-05-02 12:50:00,35.51,35.51,35.44,35.46,276804.0,35.51,35.51,35.44,35.46,276804.0
2022-05-02 13:00:00,35.47,35.48,35.42,35.43,146100.0,35.47,35.48,35.42,35.43,146100.0
2022-05-02 13:10:00,35.42,35.47,35.42,35.46,191635.0,35.42,35.47,35.42,35.46,191635.0
2022-05-02 13:20:00,35.46,35.46,35.41,35.41,198021.0,35.46,35.46,35.41,35.41,198021.0
2022-05-02 13:30:00,35.42,35.44,35.38,35.43,247165.0,35.42,35.44,35.38,35.43,247165.0
2022-05-02 13:40:00,35.44,35.48,35.43,35.47,103474.0,35.44,35.48,35.43,35.47,103474.0
2022-05-02 13:50:00,35.48,35.48,35.44,35.47,185476.0,35.48,35.48,35.44,35.47,185476.0
2022-05-02 14:00:00,35.47,35.48,35.44,35.45,162973.0,35.47,35.48,35.44,35.45,162973.0
2022-05-02 14:10:00,35.45,35.46,35.41,35.44,254526.0,35.45,35.46,35.41,35.44,254526.0
2022-05-02 14:20:00,35.43,35.44,35.41,35.43,502714.0,35.43,35.44,35.41,35.43,502714.0
2022-05-02 14:30:00,35.43,35.44,35.4,35.41,136031.0,35.43,35.44,35.4,35.41,136031.0
2022-05-02 14:40:00,35.4,35.41,35.38,35.38,150646.0,35.4,35.41,35.38,35.38,150646.0
2022-05-02 14:50:00,35.39,35.4,35.34,35.35,249311.0,35.39,35.4,35.34,35.35,249311.0
2022-05-02 15:00:00,35.35,35.38,35.35,35.37,157858.0,35.35,35.38,35.35,35.37,157858.0
2022-05-02 15:10:00,35.38,35.41,35.37,35.41,182522.0,35.38,35.41,35.37,35.41,182522.0
2022-05-02 15:20:00,35.41,35.43,35.39,35.39,251096.0,35.41,35.43,35.39,35.39,251096.0
2022-05-02 15:30:00,35.39,35.4,35.37,35.39,338715.0,35.39,35.4,35.37,35.39,338715.0
2022-05-02 15:40:00,35.38,35.41,35.38,35.4,185251.0,35.38,35.41,35.38,35.4,185251.0
2022-05-02 15:50:00,35.4,35.41,35.36,35.38,513945.0,35.4,35.41,35.36,35.38,513945.0
2022-05-03 09:30:00,35.43,35.52,35.42,35.48,287030.0,35.43,35.52,35.42,35.48,287030.0
2022-05-03 09:40:00,35.48,35.53,35.48,35.52,318149.0,35.48,35.53,35.48,35.52,318149.0
2022-05-03 09:50:00,35.52,35.59,35.51,35.56,974667.0,35.52,35.59,35.51,35.56,974667.0
2022-05-03 10:00:00,35.56,35.56,35.47,35.53,378150.0,35.56,35.56,35.47,35.53,378150.0
2022-05-03 10:10:00,35.52,35.6,35.51,35.6,298724.0,35.52,35.6,35.51,35.6,298724.0
2022-05-03 10:20:00,35.6,35.63,35.57,35.61,245277.0,35.6,35.63,35.57,35.61,245277.0
2022-05-03 10:30:00,35.61,35.67,35.59,35.64,510306.0,35.61,35.67,35.59,35.64,510306.0
2022-05-03 10:40:00,35.64,35.68,35.63,35.67,512757.0,35.64,35.68,35.63,35.67,512757.0
2022-05-03 10:50:00,35.67,35.7,35.62,35.62,233604.0,35.67,35.7,35.62,35.62,233604.0
2022-05-03 11:00:00,35.63,35.68,35.62,35.65,221389.0,35.63,35.68,35.62,35.65,221389.0
2022-05-03 11:10:00,35.65,35.67,35.63,35.64,179452.0,35.65,35.67,35.63,35.64,179452.0
2022-05-03 11:20:00,35.64,35.66,35.56,35.59,265124.0,35.64,35.66,35.56,35.59,265124.0
2022-05-03 11:30:00,35.59,35.63,35.57,35.61,177082.0,35.59,35.63,35.57,35.61,177082.0
2022-05-03 11:40:00,35.61,35.61,35.58,35.59,110818.0,35.61,35.61,35.58,35.59,110818.0
2022-05-03 11:50:00,35.58,35.59,35.56,35.57,242255.0,35.58,35.59,35.56,35.57,242255.0
2022-05-03 12:00:00,35.57,35.58,35.53,35.55,196116.0,35.57,35.58,35.53,35.55,196116.0
2022-05-03 12:10:00,35.55,35.55,35.52,35.52,304007.0,35.55,35.55,35.52,35.52,304007.0
2022-05-03 12:20:00,35.52,35.59,35.49,35.58,168191.0,35.52,35.59,35.49,35.58,168191.0
2022-05-03 12:30:00,35.58,35.59,35.55,35.57,255556.0,35.58,35.59,35.55,35.57,255556.0
2022-05-03 12:40:00,35.57,35.57,35.54,35.55,120965.0,35.57,35.57,35.54,35.55,120965.0
2022-05-03 12:50:00,35.55,35.56,35.51,35.54,290068.0,35.55,35.56,35.51,35.54,290068.0
2022-05-03 13:00:00,35.54,35.57,35.53,35.57,140796.0,35.54,35.57,35.53,35.57,140796.0
2022-05-03 13:10:00,35.57,35.58,35.55,35.55,69723.0,35.57,35.58,35.55,35.55,69723.0
2022-05-03 13:20:00,35.55,35.56,35.52,35.54,163790.0,35.55,35.56,35.52,35.54,163790.0
2022-05-03 13:30:00,35.54,35.58,35.53,35.55,132413.0,35.54,35.58,35.53,35.55,132413.0
2022-05-03 13:40:00,35.54,35.55,35.53,35.55,98985.0,35.54,35.55,35.53,35.55,98985.0
2022-05-03 13:50:00,35.55,35.57,35.54,35.57,128029.0,35.55,35.57,35.54,35.57,128029.0
2022-05-03 14:00:00,35.57,35.57,35.5,35.52,207465.0,35.57,35.57,35.5,35.52,207465.0
2022-05-03 14:10:00,35.52,35.53,35.47,35.48,119203.0,35.52,35.53,35.47,35.48,119203.0
2022-05-03 14:20:00,35.49,35.5,35.47,35.5,64796.0,35.49,35.5,35.47,35.5,64796.0
2022-05-03 14:30:00,35.49,35.5,35.48,35.48,92336.0,35.49,35.5,35.48,35.48,92336.0
2022-05-03 14:40:00,35.49,35.5,35.45,35.49,204889.0,35.49,35.5,35.45,35.49,204889.0
2022-05-03 14:50:00,35.5,35.54,35.49,35.53,194621.0,35.5,35.54,35.49,35.53,194621.0
2022-05-03 15:00:00,35.53,35.54,35.5,35.52,150237.0,35.53,35.54,35.5,35.52,150237.0
2022-05-03 15:10:00,35.52,35.53,35.5,35.51,180204.0,35.52,35.53,35.5,35.51,180204.0
2022-05-03 15:20:00,35.51,35.51,35.48,35.48,131064.0,35.51,35.51,35.48,35.48,131064.0
2022-05-03 15:30:00,35.48,35.49,35.45,35.47,156833.0,35.48,35.49,35.45,35.47,156833.0
2022-05-03 15:40:00,35.47,35.48,35.45,35.45,123264.0,35.47,35.48,35.45,35.45,123264.0
2022-05-03 15:50:00,35.45,35.48,35.45,35.47,284096.0,35.45,35.48,35.45,35.47,284096.0
2022-05-04 09:30:00,35.52,35.53,35.45,35.51,516054.0,35.52,35.53,35.45,35.51,516054.0
2022-05-04 09:40:00,35.51,35.52,35.43,35.44,173265.0,35.51,35.52,35.43,35.44,173265.0
2022-05-04 09:50:00,35.43,35.43,35.38,35.4,275799.0,35.43,35.43,35.38,35.4,275799.0
2022-05-04 10:00:00,35.4,35.44,35.38,35.43,305649.0,35.4,35.44,35.38,35.43,305649.0
2022-05-04 10:10:00,35.43,35.44,35.38,35.42,161538.0,35.43,35.44,35.38,35.42,161538.0
2022-05-04 10:20:00,35.42,35.45,35.41,35.43,69322.0,35.42,35.45,35.41,35.43,69322.0
2022-05-04 10:30:00,35.42,35.46,35.4,35.43,433463.0,35.42,35.46,35.4,35.43,433463.0
2022-05-04 10:40:00,35.43,35.46,35.41,35.45,66809.0,35.43,35.46,35.41,35.45,66809.0
2022-05-04 10:50:00,35.45,35.49,35.42,35.48,109200.0,35.45,35.49,35.42,35.48,109200.0
2022-05-04 11:00:00,35.47,35.51,35.47,35.5,52809.0,35.47,35.51,35.47,35.5,52809.0
2022-05-04 11:10:00,35.5,35.53,35.48,35.5,273814.0,35.5,35.53,35.48,35.5,273814.0
2022-05-04 11:20:00,35.5,35.52,35.48,35.49,127395.0,35.5,35.52,35.48,35.49,127395.0
2022-05-04 11:30:00,35.48,35.51,35.46,35.48,263498.0,35.48,35.51,35.46,35.48,263498.0
2022-05-04 11:40:00,35.48,35.5,35.46,35.49,250668.0,35.48,35.5,35.46,35.49,250668.0
2022-05-04 11:50:00,35.49,35.53,35.48,35.51,406911.0,35.49,35.53,35.48,35.51,406911.0
2022-05-04 12:00:00,35.5,35.51,35.47,35.48,158813.0,35.5,35.51,35.47,35.48,158813.0
2022-05-04 12:10:00,35.48,35.49,35.46,35.48,107870.0,35.48,35.49,35.46,35.48,107870.0
2022-05-04 12:20:00,35.49,35.51,35.46,35.51,49702.0,35.49,35.51,35.46,35.51,49702.0
2022-05-04 12:30:00,35.51,35.51,35.47,35.49,56303.0,35.51,35.51,35.47,35.49,56303.0
2022-05-04 12:40:00,35.49,35.51,35.48,35.5,98469.0,35.49,35.51,35.48,35.5,98469.0
2022-05-04 12:50:00,35.5,35.52,35.49,35.51,108191.0,35.5,35.52,35.49,35.51,108191.0
2022-05-04 13:00:00,35.51,35.54,35.49,35.51,111326.0,35.51,35.54,35.49,35.51,111326.0
2022-05-04 13:10:00,35.5,35.52,35.48,35.5,152384.0,35.5,35.52,35.48,35.5,152384.0
2022-05-04 13:20:00,35.51,35.53,35.49,35.51,146603.0,35.51,35.53,35.49,35.51,146603.0
2022-05-04 13:30:00,35.52,35.53,35.49,35.5,123584.0,35.52,35.53,35.49,35.5,123584.0
2022-05-04 13:40:00,35.51,35.51,35.46,35.48,234314.0,35.51,35.51,35.46,35.48,234314.0
2022-05-04 13:50:00,35.48,35.5,35.46,35.48,587506.0,35.48,35.5,35.46,35.48,587506.0
2022-05-04 14:00:00,35.49,35.65,35.43,35.6,585617.0,35.49,35.65,35.43,35.6,585617.0
2022-05-04 14:10:00,35.6,35.64,35.54,35.6,356929.0,35.6,35.64,35.54,35.6,356929.0
2022-05-04 14:20:00,35.59,35.65,35.57,35.64,214665.0,35.59,35.65,35.57,35.64,214665.0
2022-05-04 14:30:00,35.64,35.66,35.38,35.54,2454262.0,35.64,35.66,35.38,35.54,2454262.0
2022-05-04 14:40:00,35.53,35.79,35.52,35.7,2971533.0,35.53,35.79,35.52,35.7,2971533.0
2022-05-04 14:50:00,35.71,35.9,35.71,35.84,2014332.0,35.71,35.9,35.71,35.84,2014332.0
2022-05-04 15:00:00,35.85,35.9,35.78,35.85,727687.0,35.85,35.9,35.78,35.85,727687.0
2022-05-04 15:10:00,35.85,35.93,35.77,35.78,1316086.0,35.85,35.93,35.77,35.78,1316086.0
2022-05-04 15:20:00,35.78,35.83,35.75,35.8,426674.0,35.78,35.83,35.75,35.8,426674.0
2022-05-04 15:30:00,35.8,35.85,35.78,35.81,449771.0,35.8,35.85,35.78,35.81,449771.0
2022-05-04 15:40:00,35.81,35.84,35.79,35.82,475764.0,35.81,35.84,35.79,35.82,475764.0
2022-05-04 15:50:00,35.82,35.83,35.76,35.81,984571.0,35.82,35.83,35.76,35.81,984571.0
2022-05-05 09:30:00,36.18,36.18,36.05,36.11,867414.0,36.18,36.18,36.05,36.11,867414.0
2022-05-05 09:40:00,36.11,36.12,36.01,36.01,291946.0,36.11,36.12,36.01,36.01,291946.0
2022-05-05 09:50:00,36.02,36.04,35.97,36.01,303691.0,36.02,36.04,35.97,36.01,303691.0
2022-05-05 10:00:00,36.01,36.01,35.87,35.89,655897.0,36.01,36.01,35.87,35.89,655897.0
2022-05-05 10:10:00,35.89,36.0,35.85,35.99,931221.0,35.89,36.0,35.85,35.99,931221.0
2022-05-05 10:20:00,36.0,36.01,35.87,35.9,990108.0,36.0,36.01,35.87,35.9,990108.0
2022-05-05 10:30:00,35.9,35.91,35.82,35.89,345696.0,35.9,35.91,35.82,35.89,345696.0
2022-05-05 10:40:00,35.88,35.91,35.78,35.79,337846.0,35.88,35.91,35.78,35.79,337846.0
2022-05-05 10:50:00,35.79,35.85,35.77,35.84,411497.0,35.79,35.85,35.77,35.84,411497.0
2022-05-05 11:00:00,35.84,35.84,35.7,35.72,830249.0,35.84,35.84,35.7,35.72,830249.0
2022-05-05 11:10:00,35.73,35.78,35.69,35.73,382316.0,35.73,35.78,35.69,35.73,382316.0
2022-05-05 11:20:00,35.74,35.74,35.69,35.73,287963.0,35.74,35.74,35.69,35.73,287963.0
2022-05-05 11:30:00,35.72,35.79,35.71,35.76,310508.0,35.72,35.79,35.71,35.76,310508.0
2022-05-05 11:40:00,35.77,35.78,35.69,35.72,88082.0,35.77,35.78,35.69,35.72,88082.0
2022-05-05 11:50:00,35.72,35.73,35.61,35.63,697680.0,35.72,35.73,35.61,35.63,697680.0
2022-05-05 12:00:00,35.63,35.63,35.59,35.61,300459.0,35.63,35.63,35.59,35.61,300459.0
2022-05-05 12:10:00,35.61,35.66,35.6,35.65,357250.0,35.61,35.66,35.6,35.65,357250.0
2022-05-05 12:20:00,35.66,35.67,35.6,35.66,179843.0,35.66,35.67,35.6,35.66,179843.0
2022-05-05 12:30:00,35.66,35.67,35.62,35.64,166274.0,35.66,35.67,35.62,35.64,166274.0
2022-05-05 12:40:00,35.63,35.64,35.6,35.6,160839.0,35.63,35.64,35.6,35.6,160839.0
2022-05-05 12:50:00,35.59,35.66,35.58,35.66,162840.0,35.59,35.66,35.58,35.66,162840.0
2022-05-05 13:00:00,35.66,35.73,35.65,35.71,438281.0,35.66,35.73,35.65,35.71,438281.0
2022-05-05 13:10:00,35.7,35.71,35.65,35.66,254473.0,35.7,35.71,35.65,35.66,254473.0
2022-05-05 13:20:00,35.66,35.67,35.63,35.64,146148.0,35.66,35.67,35.63,35.64,146148.0
2022-05-05 13:30:00,35.64,35.66,35.6,35.65,120865.0,35.64,35.66,35.6,35.65,120865.0
2022-05-05 13:40:00,35.65,35.67,35.64,35.64,106096.0,35.65,35.67,35.64,35.64,106096.0
2022-05-05 13:50:00,35.64,35.64,35.6,35.63,354640.0,35.64,35.64,35.6,35.63,354640.0
2022-05-05 14:00:00,35.62,35.63,35.59,35.63,135768.0,35.62,35.63,35.59,35.63,135768.0
2022-05-05 14:10:00,35.63,35.67,35.62,35.66,197264.0,35.63,35.67,35.62,35.66,197264.0
2022-05-05 14:20:00,35.66,35.67,35.62,35.62,294800.0,35.66,35.67,35.62,35.62,294800.0
2022-05-05 14:30:00,35.63,35.64,35.61,35.63,165137.0,35.63,35.64,35.61,35.63,165137.0
2022-05-05 14:40:00,35.63,35.67,35.62,35.67,102321.0,35.63,35.67,35.62,35.67,102321.0
2022-05-05 14:50:00,35.66,35.69,35.65,35.67,411089.0,35.66,35.69,35.65,35.67,411089.0
2022-05-05 15:00:00,35.68,35.7,35.67,35.69,160222.0,35.68,35.7,35.67,35.69,160222.0
2022-05-05 15:10:00,35.68,35.7,35.66,35.67,205290.0,35.68,35.7,35.66,35.67,205290.0
2022-05-05 15:20:00,35.67,35.72,35.66,35.71,424604.0,35.67,35.72,35.66,35.71,424604.0
2022-05-05 15:30:00,35.7,35.74,35.69,35.73,184367.0,35.7,35.74,35.69,35.73,184367.0
2022-05-05 15:40:00,35.73,35.75,35.69,35.7,390534.0,35.73,35.75,35.69,35.7,390534.0
2022-05-05 15:50:00,35.7,35.72,35.67,35.68,768458.0,35.7,35.72,35.67,35.68,768458.0
2022-05-06 09:30:00,35.73,35.73,35.62,35.64,600554.0,35.73,35.73,35.62,35.64,600554.0
2022-05-06 09:40:00,35.63,35.8,35.63,35.78,585440.0,35.63,35.8,35.63,35.78,585440.0
2022-05-06 09:50:00,35.77,35.83,35.75,35.76,339473.0,35.77,35.83,35.75,35.76,339473.0
2022-05-06 10:00:00,35.75,35.8,35.72,35.78,200348.0,35.75,35.8,35.72,35.78,200348.0
2022-05-06 10:10:00,35.78,35.84,35.76,35.83,229356.0,35.78,35.84,35.76,35.83,229356.0
2022-05-06 10:20:00,35.82,35.84,35.79,35.83,200252.0,35.82,35.84,35.79,35.83,200252.0
2022-05-06 10:30:00,35.83,35.84,35.76,35.79,451582.0,35.83,35.84,35.76,35.79,451582.0
2022-05-06 10:40:00,35.79,35.84,35.79,35.81,89714.0,35.79,35.84,35.79,35.81,89714.0
2022-05-06 10:50:00,35.82,35.87,35.8,35.83,253780.0,35.82,35.87,35.8,35.83,253780.0
2022-05-06 11:00:00,35.84,35.87,35.8,35.84,162209.0,35.84,35.87,35.8,35.84,162209.0
2022-05-06 11:10:00,35.84,35.89,35.82,35.87,114443.0,35.84,35.89,35.82,35.87,114443.0
2022-05-06 11:20:00,35.88,35.97,35.87,35.95,932148.0,35.88,35.97,35.87,35.95,932148.0
2022-05-06 11:30:00,35.95,35.96,35.88,35.88,337041.0,35.95,35.96,35.88,35.88,337041.0
2022-05-06 11:40:00,35.88,35.88,35.84,35.86,353744.0,35.88,35.88,35.84,35.86,353744.0
2022-05-06 11:50:00,35.86,35.87,35.84,35.84,238227.0,35.86,35.87,35.84,35.84,238227.0
2022-05-06 12:00:00,35.85,35.9,35.84,35.87,119312.0,35.85,35.9,35.84,35.87,119312.0
2022-05-06 12:10:00,35.87,35.88,35.85,35.88,226844.0,35.87,35.88,35.85,35.88,226844.0
2022-05-06 12:20:00,35.88,35.9,35.87,35.89,136714.0,35.88,35.9,35.87,35.89,136714.0
2022-05-06 12:30:00,35.89,35.91,35.87,35.9,253437.0,35.89,35.91,35.87,35.9,253437.0
2022-05-06 12:40:00,35.9,35.91,35.89,35.91,127796.0,35.9,35.91,35.89,35.91,127796.0
2022-05-06 12:50:00,35.9,35.91,35.88,35.88,160676.0,35.9,35.91,35.88,35.88,160676.0
2022-05-06 13:00:00,35.89,35.9,35.85,35.86,141936.0,35.89,35.9,35.85,35.86,141936.0
2022-05-06 13:10:00,35.86,35.86,35.77,35.78,162412.0,35.86,35.86,35.77,35.78,162412.0
2022-05-06 13:20:00,35.78,35.8,35.76,35.79,248830.0,35.78,35.8,35.76,35.79,248830.0
2022-05-06 13:30:00,35.79,35.8,35.78,35.8,100455.0,35.79,35.8,35.78,35.8,100455.0
2022-05-06 13:40:00,35.8,35.81,35.77,35.78,192296.0,35.8,35.81,35.77,35.78,192296.0
2022-05-06 13:50:00,35.79,35.79,35.76,35.77,200858.0,35.79,35.79,35.76,35.77,200858.0
2022-05-06 14:00:00,35.76,35.8,35.76,35.77,367363.0,35.76,35.8,35.76,35.77,367363.0
2022-05-06 14:10:00,35.77,35.8,35.76,35.79,168181.0,35.77,35.8,35.76,35.79,168181.0
2022-05-06 14:20:00,35.79,35.8,35.77,35.79,102482.0,35.79,35.8,35.77,35.79,102482.0
2022-05-06 14:30:00,35.78,35.79,35.76,35.77,104335.0,35.78,35.79,35.76,35.77,104335.0
2022-05-06 14:40:00,35.78,35.79,35.76,35.79,172850.0,35.78,35.79,35.76,35.79,172850.0
2022-05-06 14:50:00,35.78,35.8,35.77,35.77,226405.0,35.78,35.8,35.77,35.77,226405.0
2022-05-06 15:00:00,35.77,35.79,35.74,35.78,323323.0,35.77,35.79,35.74,35.78,323323.0
2022-05-06 15:10:00,35.78,35.8,35.74,35.76,369715.0,35.78,35.8,35.74,35.76,369715.0
2022-05-06 15:20:00,35.76,35.76,35.73,35.75,213865.0,35.76,35.76,35.73,35.75,213865.0
2022-05-06 15:30:00,35.76,35.81,35.75,35.8,203720.0,35.76,35.81,35.75,35.8,203720.0
2022-05-06 15:40:00,35.8,35.82,35.79,35.8,251090.0,35.8,35.82,35.79,35.8,251090.0
2022-05-06 15:50:00,35.8,35.81,35.73,35.74,845311.0,35.8,35.81,35.73,35.74,845311.0
2022-05-09 09:30:00,35.51,35.51,35.43,35.44,495480.0,35.51,35.51,35.43,35.44,495480.0
2022-05-09 09:40:00,35.43,35.44,35.39,35.43,466481.0,35.43,35.44,35.39,35.43,466481.0
2022-05-09 09:50:00,35.42,35.47,35.37,35.4,337000.0,35.42,35.47,35.37,35.4,337000.0
2022-05-09 10:00:00,35.4,35.47,35.38,35.46,531620.0,35.4,35.47,35.38,35.46,531620.0
2022-05-09 10:10:00,35.46,35.47,35.33,35.33,457607.0,35.46,35.47,35.33,35.33,457607.0
2022-05-09 10:20:00,35.33,35.35,35.3,35.32,271050.0,35.33,35.35,35.3,35.32,271050.0
2022-05-09 10:30:00,35.32,35.38,35.3,35.37,391686.0,35.32,35.38,35.3,35.37,391686.0
2022-05-09 10:40:00,35.36,35.42,35.36,35.37,169425.0,35.36,35.42,35.36,35.37,169425.0
2022-05-09 10:50:00,35.38,35.39,35.34,35.35,409511.0,35.38,35.39,35.34,35.35,409511.0
2022-05-09 11:00:00,35.36,35.4,35.35,35.39,411237.0,35.36,35.4,35.35,35.39,411237.0
2022-05-09 11:10:00,35.38,35.4,35.35,35.39,170648.0,35.38,35.4,35.35,35.39,170648.0
2022-05-09 11:20:00,35.39,35.39,35.3,35.3,412168.0,35.39,35.39,35.3,35.3,412168.0
2022-05-09 11:30:00,35.31,35.34,35.3,35.32,175724.0,35.31,35.34,35.3,35.32,175724.0
2022-05-09 11:40:00,35.33,35.38,35.32,35.37,258141.0,35.33,35.38,35.32,35.37,258141.0
2022-05-09 11:50:00,35.37,35.41,35.36,35.37,355696.0,35.37,35.41,35.36,35.37,355696.0
2022-05-09 12:00:00,35.37,35.39,35.34,35.36,267362.0,35.37,35.39,35.34,35.36,267362.0
2022-05-09 12:10:00,35.36,35.44,35.36,35.43,365536.0,35.36,35.44,35.36,35.43,365536.0
2022-05-09 12:20:00,35.43,35.44,35.39,35.43,304238.0,35.43,35.44,35.39,35.43,304238.0
2022-05-09 12:30:00,35.43,35.46,35.42,35.43,393640.0,35.43,35.46,35.42,35.43,393640.0
2022-05-09 12:40:00,35.43,35.44,35.4,35.41,211459.0,35.43,35.44,35.4,35.41,211459.0
2022-05-09 12:50:00,35.41,35.41,35.35,35.36,185719.0,35.41,35.41,35.35,35.36,185719.0
2022-05-09 13:00:00,35.37,35.38,35.35,35.36,183225.0,35.37,35.38,35.35,35.36,183225.0
2022-05-09 13:10:00,35.35,35.36,35.3,35.31,424151.0,35.35,35.36,35.3,35.31,424151.0
2022-05-09 13:20:00,35.32,35.34,35.29,35.33,414597.0,35.32,35.34,35.29,35.33,414597.0
2022-05-09 13:30:00,35.33,35.35,35.29,35.3,115443.0,35.33,35.35,35.29,35.3,115443.0
2022-05-09 13:40:00,35.3,35.32,35.28,35.29,142322.0,35.3,35.32,35.28,35.29,142322.0
2022-05-09 13:50:00,35.28,35.29,35.24,35.27,812648.0,35.28,35.29,35.24,35.27,812648.0
2022-05-09 14:00:00,35.26,35.32,35.26,35.27,293907.0,35.26,35.32,35.26,35.27,293907.0
2022-05-09 14:10:00,35.27,35.28,35.26,35.28,87740.0,35.27,35.28,35.26,35.28,87740.0
2022-05-09 14:20:00,35.27,35.29,35.26,35.28,112895.0,35.27,35.29,35.26,35.28,112895.0
2022-05-09 14:30:00,35.27,35.3,35.24,35.25,138671.0,35.27,35.3,35.24,35.25,138671.0
2022-05-09 14:40:00,35.25,35.26,35.23,35.24,126825.0,35.25,35.26,35.23,35.24,126825.0
2022-05-09 14:50:00,35.24,35.25,35.22,35.22,344203.0,35.24,35.25,35.22,35.22,344203.0
2022-05-09 15:00:00,35.22,35.27,35.21,35.26,524398.0,35.22,35.27,35.21,35.26,524398.0
2022-05-09 15:10:00,35.26,35.27,35.21,35.24,224497.0,35.26,35.27,35.21,35.24,224497.0
2022-05-09 15:20:00,35.23,35.25,35.2,35.22,174907.0,35.23,35.25,35.2,35.22,174907.0
2022-05-09 15:30:00,35.22,35.25,35.21,35.23,153456.0,35.22,35.25,35.21,35.23,153456.0
2022-05-09 15:40:00,35.23,35.24,35.2,35.21,157421.0,35.23,35.24,35.2,35.21,157421.0
2022-05-09 15:50:00,35.22,35.23,35.2,35.21,478277.0,35.22,35.23,35.2,35.21,478277.0
2022-05-10 09:30:00,35.39,35.44,35.32,35.33,673232.0,35.39,35.44,35.32,35.33,673232.0
2022-05-10 09:40:00,35.33,35.35,35.24,35.27,665586.0,35.33,35.35,35.24,35.27,665586.0
2022-05-10 09:50:00,35.27,35.3,35.24,35.29,344548.0,35.27,35.3,35.24,35.29,344548.0
2022-05-10 10:00:00,35.29,35.33,35.27,35.3,174932.0,35.29,35.33,35.27,35.3,174932.0
2022-05-10 10:10:00,35.3,35.34,35.28,35.32,159291.0,35.3,35.34,35.28,35.32,159291.0
2022-05-10 10:20:00,35.32,35.34,35.28,35.32,695060.0,35.32,35.34,35.28,35.32,695060.0
2022-05-10 10:30:00,35.31,35.32,35.24,35.24,264473.0,35.31,35.32,35.24,35.24,264473.0
2022-05-10 10:40:00,35.24,35.26,35.07,35.09,1988740.0,35.24,35.26,35.07,35.09,1988740.0
2022-05-10 10:50:00,35.09,35.17,35.06,35.16,273288.0,35.09,35.17,35.06,35.16,273288.0
2022-05-10 11:00:00,35.15,35.16,35.07,35.11,216517.0,35.15,35.16,35.07,35.11,216517.0
2022-05-10 11:10:00,35.11,35.14,35.07,35.11,93139.0,35.11,35.14,35.07,35.11,93139.0
2022-05-10 11:20:00,35.11,35.14,35.08,35.11,240020.0,35.11,35.14,35.08,35.11,240020.0
2022-05-10 11:30:00,35.1,35.11,35.03,35.1,523774.0,35.1,35.11,35.03,35.1,523774.0
2022-05-10 11:40:00,35.1,35.11,35.05,35.05,315663.0,35.1,35.11,35.05,35.05,315663.0
2022-05-10 11:50:00,35.05,35.06,34.98,35.04,621912.0,35.05,35.06,34.98,35.04,621912.0
2022-05-10 12:00:00,35.04,35.05,35.01,35.02,218755.0,35.04,35.05,35.01,35.02,218755.0
2022-05-10 12:10:00,35.02,35.04,35.01,35.03,170290.0,35.02,35.04,35.01,35.03,170290.0
2022-05-10 12:20:00,35.02,35.03,35.0,35.03,195251.0,35.02,35.03,35.0,35.03,195251.0
2022-05-10 12:30:00,35.03,35.1,35.0,35.06,885307.0,35.03,35.1,35.0,35.06,885307.0
2022-05-10 12:40:00,35.06,35.11,35.06,35.08,209545.0,35.06,35.11,35.06,35.08,209545.0
2022-05-10 12:50:00,35.08,35.08,35.05,35.05,156968.0,35.08,35.08,35.05,35.05,156968.0
2022-05-10 13:00:00,35.05,35.1,35.03,35.05,262945.0,35.05,35.1,35.03,35.05,262945.0
2022-05-10 13:10:00,35.04,35.05,35.0,35.01,127762.0,35.04,35.05,35.0,35.01,127762.0
2022-05-10 13:20:00,35.01,35.01,34.95,35.0,494483.0,35.01,35.01,34.95,35.0,494483.0
2022-05-10 13:30:00,35.0,35.07,34.99,35.04,133968.0,35.0,35.07,34.99,35.04,133968.0
2022-05-10 13:40:00,35.04,35.06,35.03,35.05,403386.0,35.04,35.06,35.03,35.05,403386.0
2022-05-10 13:50:00,35.05,35.1,35.05,35.08,549597.0,35.05,35.1,35.05,35.08,549597.0
2022-05-10 14:00:00,35.09,35.1,35.06,35.06,219069.0,35.09,35.1,35.06,35.06,219069.0
2022-05-10 14:10:00,35.06,35.08,35.04,35.07,204106.0,35.06,35.08,35.04,35.07,204106.0
2022-05-10 14:20:00,35.06,35.07,35.03,35.04,272935.0,35.06,35.07,35.03,35.04,272935.0
2022-05-10 14:30:00,35.04,35.06,35.03,35.03,147921.0,35.04,35.06,35.03,35.03,147921.0
2022-05-10 14:40:00,35.03,35.05,35.0,35.0,465928.0,35.03,35.05,35.0,35.0,465928.0
2022-05-10 14:50:00,35.01,35.02,34.97,35.0,240567.0,35.01,35.02,34.97,35.0,240567.0
2022-05-10 15:00:00,34.99,35.02,34.96,34.99,167291.0,34.99,35.02,34.96,34.99,167291.0
2022-05-10 15:10:00,34.99,35.02,34.97,35.0,317760.0,34.99,35.02,34.97,35.0,317760.0
2022-05-10 15:20:00,35.01,35.01,34.97,34.99,172854.0,35.01,35.01,34.97,34.99,172854.0
2022-05-10 15:30:00,34.99,34.99,34.97,34.99,155925.0,34.99,34.99,34.97,34.99,155925.0
2022-05-10 15:40:00,34.99,34.99,34.94,34.95,417547.0,34.99,34.99,34.94,34.95,417547.0
2022-05-10 15:50:00,34.95,34.96,34.87,34.9,427497.0,34.95,34.96,34.87,34.9,427497.0
2022-05-11 09:30:00,35.14,35.18,35.1,35.17,1460974.0,35.14,35.18,35.1,35.17,1460974.0
2022-05-11 09:40:00,35.17,35.3,35.16,35.3,1535718.0,35.17,35.3,35.16,35.3,1535718.0
2022-05-11 09:50:00,35.3,35.31,35.17,35.21,293500.0,35.3,35.31,35.17,35.21,293500.0
2022-05-11 10:00:00,35.21,35.22,35.14,35.16,215905.0,35.21,35.22,35.14,35.16,215905.0
2022-05-11 10:10:00,35.16,35.16,35.08,35.12,580991.0,35.16,35.16,35.08,35.12,580991.0
2022-05-11 10:20:00,35.13,35.18,35.1,35.13,216106.0,35.13,35.18,35.1,35.13,216106.0
2022-05-11 10:30:00,35.13,35.18,35.1,35.16,113173.0,35.13,35.18,35.1,35.16,113173.0
2022-05-11 10:40:00,35.17,35.21,35.16,35.2,123120.0,35.17,35.21,35.16,35.2,123120.0
2022-05-11 10:50:00,35.19,35.21,35.16,35.18,371130.0,35.19,35.21,35.16,35.18,371130.0
2022-05-11 11:00:00,35.17,35.18,35.1,35.13,259122.0,35.17,35.18,35.1,35.13,259122.0
2022-05-11 11:10:00,35.13,35.18,35.12,35.14,295941.0,35.13,35.18,35.12,35.14,295941.0
2022-05-11 11:20:00,35.14,35.23,35.14,35.22,431637.0,35.14,35.23,35.14,35.22,431637.0
2022-05-11 11:30:00,35.22,35.25,35.2,35.22,278946.0,35.22,35.25,35.2,35.22,278946.0
2022-05-11 11:40:00,35.23,35.24,35.19,35.2,278748.0,35.23,35.24,35.19,35.2,278748.0
2022-05-11 11:50:00,35.2,35.21,35.16,35.19,191272.0,35.2,35.21,35.16,35.19,191272.0
2022-05-11 12:00:00,35.2,35.21,35.18,35.2,387078.0,35.2,35.21,35.18,35.2,387078.0
2022-05-11 12:10:00,35.2,35.24,35.17,35.19,329923.0,35.2,35.24,35.17,35.19,329923.0
2022-05-11 12:20:00,35.2,35.22,35.18,35.18,148744.0,35.2,35.22,35.18,35.18,148744.0
2022-05-11 12:30:00,35.18,35.2,35.16,35.18,211584.0,35.18,35.2,35.16,35.18,211584.0
2022-05-11 12:40:00,35.18,35.23,35.17,35.23,154843.0,35.18,35.23,35.17,35.23,154843.0
2022-05-11 12:50:00,35.22,35.23,35.18,35.19,207837.0,35.22,35.23,35.18,35.19,207837.0
2022-05-11 13:00:00,35.2,35.21,35.17,35.19,337853.0,35.2,35.21,35.17,35.19,337853.0
2022-05-11 13:10:00,35.19,35.28,35.18,35.27,548671.0,35.19,35.28,35.18,35.27,548671.0
2022-05-11 13:20:00,35.26,35.27,35.22,35.23,136836.0,35.26,35.27,35.22,35.23,136836.0
2022-05-11 13:30:00,35.22,35.24,35.2,35.22,282824.0,35.22,35.24,35.2,35.22,282824.0
2022-05-11 13:40:00,35.22,35.24,35.18,35.19,123490.0,35.22,35.24,35.18,35.19,123490.0
2022-05-11 13:50:00,35.19,35.23,35.18,35.19,120907.0,35.19,35.23,35.18,35.19,120907.0
2022-05-11 14:00:00,35.2,35.26,35.19,35.19,172559.0,35.2,35.26,35.19,35.19,172559.0
2022-05-11 14:10:00,35.19,35.22,35.18,35.2,572470.0,35.19,35.22,35.18,35.2,572470.0
2022-05-11 14:20:00,35.19,35.22,35.17,35.19,135039.0,35.19,35.22,35.17,35.19,135039.0
2022-05-11 14:30:00,35.2,35.2,35.17,35.18,221400.0,35.2,35.2,35.17,35.18,221400.0
2022-05-11 14:40:00,35.17,35.2,35.16,35.17,102477.0,35.17,35.2,35.16,35.17,102477.0
2022-05-11 14:50:00,35.18,35.22,35.16,35.2,207614.0,35.18,35.22,35.16,35.2,207614.0
2022-05-11 15:00:00,35.2,35.23,35.17,35.18,127017.0,35.2,35.23,35.17,35.18,127017.0
2022-05-11 15:10:00,35.18,35.23,35.17,35.23,126059.0,35.18,35.23,35.17,35.23,126059.0
2022-05-11 15:20:00,35.22,35.24,35.21,35.22,80995.0,35.22,35.24,35.21,35.22,80995.0
2022-05-11 15:30:00,35.22,35.24,35.22,35.23,244427.0,35.22,35.24,35.22,35.23,244427.0
2022-05-11 15:40:00,35.22,35.24,35.22,35.24,239034.0,35.22,35.24,35.22,35.24,239034.0
2022-05-11 15:50:00,35.23,35.24,35.2,35.21,598701.0,35.23,35.24,35.2,35.21,598701.0
2022-05-12 09:30:00,35.07,35.12,35.04,35.08,304664.0,35.07,35.12,35.04,35.08,304664.0
2022-05-12 09:40:00,35.07,35.09,35.04,35.05,224670.0,35.07,35.09,35.04,35.05,224670.0
2022-05-12 09:50:00,35.05,35.05,34.93,34.96,371998.0,35.05,35.05,34.93,34.96,371998.0
2022-05-12 10:00:00,34.95,34.96,34.88,34.93,447135.0,34.95,34.96,34.88,34.93,447135.0
2022-05-12 10:10:00,34.92,35.03,34.91,34.98,323400.0,34.92,35.03,34.91,34.98,323400.0
2022-05-12 10:20:00,34.98,34.98,34.92,34.96,114396.0,34.98,34.98,34.92,34.96,114396.0
2022-05-12 10:30:00,34.96,34.97,34.91,34.95,242678.0,34.96,34.97,34.91,34.95,242678.0
2022-05-12 10:40:00,34.95,34.97,34.92,34.95,70940.0,34.95,34.97,34.92,34.95,70940.0
2022-05-12 10:50:00,34.98,35.01,34.95,35.0,104843.0,34.98,35.01,34.95,35.0,104843.0
2022-05-12 11:00:00,35.01,35.03,34.96,35.02,243734.0,35.01,35.03,34.96,35.02,243734.0
2022-05-12 11:10:00,35.02,35.03,34.92,34.94,115713.0,35.02,35.03,34.92,34.94,115713.0
2022-05-12 11:20:00,34.93,34.94,34.91,34.92,64811.0,34.93,34.94,34.91,34.92,64811.0
2022-05-12 11:30:00,34.91,34.92,34.87,34.88,165053.0,34.91,34.92,34.87,34.88,165053.0
2022-05-12 11:40:00,34.89,34.9,34.85,34.86,254182.0,34.89,34.9,34.85,34.86,254182.0
2022-05-12 11:50:00,34.87,34.89,34.83,34.88,187040.0,34.87,34.89,34.83,34.88,187040.0
2022-05-12 12:00:00,34.88,34.88,34.83,34.85,297715.0,34.88,34.88,34.83,34.85,297715.0
2022-05-12 12:10:00,34.86,34.89,34.84,34.88,184595.0,34.86,34.89,34.84,34.88,184595.0
2022-05-12 12:20:00,34.87,34.9,34.84,34.9,125644.0,34.87,34.9,34.84,34.9,125644.0
2022-05-12 12:30:00,34.9,34.91,34.86,34.86,44030.0,34.9,34.91,34.86,34.86,44030.0
2022-05-12 12:40:00,34.86,34.87,34.84,34.84,114563.0,34.86,34.87,34.84,34.84,114563.0
2022-05-12 12:50:00,34.85,34.86,34.65,34.69,2295545.0,34.85,34.86,34.65,34.69,2295545.0
2022-05-12 13:00:00,34.69,34.69,34.62,34.67,231738.0,34.69,34.69,34.62,34.67,231738.0
2022-05-12 13:10:00,34.66,34.71,34.65,34.68,103038.0,34.66,34.71,34.65,34.68,103038.0
2022-05-12 13:20:00,34.68,34.71,34.67,34.68,200159.0,34.68,34.71,34.67,34.68,200159.0
2022-05-12 13:30:00,34.68,34.68,34.62,34.63,720206.0,34.68,34.68,34.62,34.63,720206.0
2022-05-12 13:40:00,34.63,34.66,34.61,34.63,122475.0,34.63,34.66,34.61,34.63,122475.0
2022-05-12 13:50:00,34.63,34.65,34.62,34.64,127101.0,34.63,34.65,34.62,34.64,127101.0
2022-05-12 14:00:00,34.64,34.68,34.63,34.65,129963.0,34.64,34.68,34.63,34.65,129963.0
2022-05-12 14:10:00,34.66,34.67,34.62,34.64,170311.0,34.66,34.67,34.62,34.64,170311.0
2022-05-12 14:20:00,34.64,34.65,34.62,34.63,147962.0,34.64,34.65,34.62,34.63,147962.0
2022-05-12 14:30:00,34.63,34.64,34.61,34.62,131680.0,34.63,34.64,34.61,34.62,131680.0
2022-05-12 14:40:00,34.62,34.64,34.61,34.64,116470.0,34.62,34.64,34.61,34.64,116470.0
2022-05-12 14:50:00,34.64,34.66,34.63,34.65,85019.0,34.64,34.66,34.63,34.65,85019.0
2022-05-12 15:00:00,34.64,34.65,34.61,34.62,200842.0,34.64,34.65,34.61,34.62,200842.0
2022-05-12 15:10:00,34.62,34.65,34.61,34.64,388416.0,34.62,34.65,34.61,34.64,388416.0
2022-05-12 15:20:00,34.64,34.67,34.63,34.65,466829.0,34.64,34.67,34.63,34.65,466829.0
2022-05-12 15:30:00,34.64,34.67,34.63,34.65,327498.0,34.64,34.67,34.63,34.65,327498.0
2022-05-12 15:40:00,34.66,34.67,34.65,34.66,190701.0,34.66,34.67,34.65,34.66,190701.0
2022-05-12 15:50:00,34.67,34.69,34.64,34.66,1048836.0,34.67,34.69,34.64,34.66,1048836.0
2022-05-13 09:30:00,34.28,34.34,34.25,34.29,432002.0,34.28,34.34,34.25,34.29,432002.0
2022-05-13 09:40:00,34.29,34.3,34.23,34.27,303328.0,34.29,34.3,34.23,34.27,303328.0
2022-05-13 09:50:00,34.27,34.35,34.25,34.32,209718.0,34.27,34.35,34.25,34.32,209718.0
2022-05-13 10:00:00,34.33,34.53,34.33,34.48,760957.0,34.33,34.53,34.33,34.48,760957.0
2022-05-13 10:10:00,34.47,34.52,34.44,34.44,116762.0,34.47,34.52,34.44,34.44,116762.0
2022-05-13 10:20:00,34.46,34.54,34.45,34.51,156655.0,34.46,34.54,34.45,34.51,156655.0
2022-05-13 10:30:00,34.51,34.56,34.48,34.49,91716.0,34.51,34.56,34.48,34.49,91716.0
2022-05-13 10:40:00,34.5,34.51,34.44,34.44,197472.0,34.5,34.51,34.44,34.44,197472.0
2022-05-13 10:50:00,34.44,34.51,34.43,34.48,216353.0,34.44,34.51,34.43,34.48,216353.0
2022-05-13 11:00:00,34.48,34.52,34.47,34.49,190602.0,34.48,34.52,34.47,34.49,190602.0
2022-05-13 11:10:00,34.5,34.51,34.43,34.44,262520.0,34.5,34.51,34.43,34.44,262520.0
2022-05-13 11:20:00,34.45,34.48,34.42,34.43,410552.0,34.45,34.48,34.42,34.43,410552.0
2022-05-13 11:30:00,34.43,34.46,34.4,34.4,307167.0,34.43,34.46,34.4,34.4,307167.0
2022-05-13 11:40:00,34.4,34.4,34.33,34.34,334396.0,34.4,34.4,34.33,34.34,334396.0
2022-05-13 11:50:00,34.35,34.39,34.34,34.37,213423.0,34.35,34.39,34.34,34.37,213423.0
2022-05-13 12:00:00,34.38,34.43,34.36,34.4,168202.0,34.38,34.43,34.36,34.4,168202.0
2022-05-13 12:10:00,34.4,34.44,34.38,34.41,78090.0,34.4,34.44,34.38,34.41,78090.0
2022-05-13 12:20:00,34.42,34.45,34.4,34.44,81009.0,34.42,34.45,34.4,34.44,81009.0
2022-05-13 12:30:00,34.44,34.45,34.41,34.43,58344.0,34.44,34.45,34.41,34.43,58344.0
2022-05-13 12:40:00,34.43,34.43,34.39,34.41,81873.0,34.43,34.43,34.39,34.41,81873.0
2022-05-13 12:50:00,34.4,34.42,34.38,34.41,45249.0,34.4,34.42,34.38,34.41,45249.0
2022-05-13 13:00:00,34.41,34.43,34.4,34.43,355130.0,34.41,34.43,34.4,34.43,355130.0
2022-05-13 13:10:00,34.42,34.43,34.41,34.42,79929.0,34.42,34.43,34.41,34.42,79929.0
2022-05-13 13:20:00,34.42,34.43,34.37,34.38,268463.0,34.42,34.43,34.37,34.38,268463.0
2022-05-13 13:30:00,34.38,34.41,34.37,34.39,68745.0,34.38,34.41,34.37,34.39,68745.0
2022-05-13 13:40:00,34.39,34.39,34.35,34.37,106115.0,34.39,34.39,34.35,34.37,106115.0
2022-05-13 13:50:00,34.36,34.38,34.36,34.37,89346.0,34.36,34.38,34.36,34.37,89346.0
2022-05-13 14:00:00,34.36,34.39,34.36,34.37,114293.0,34.36,34.39,34.36,34.37,114293.0
2022-05-13 14:10:00,34.38,34.39,34.36,34.38,292084.0,34.38,34.39,34.36,34.38,292084.0
2022-05-13 14:20:00,34.38,34.39,34.37,34.39,66375.0,34.38,34.39,34.37,34.39,66375.0
2022-05-13 14:30:00,34.38,34.42,34.38,34.4,112481.0,34.38,34.42,34.38,34.4,112481.0
2022-05-13 14:40:00,34.39,34.4,34.38,34.39,91469.0,34.39,34.4,34.38,34.39,91469.0
2022-05-13 14:50:00,34.39,34.41,34.38,34.41,253795.0,34.39,34.41,34.38,34.41,253795.0
2022-05-13 15:00:00,34.41,34.42,34.34,34.36,262436.0,34.41,34.42,34.34,34.36,262436.0
2022-05-13 15:10:00,34.35,34.36,34.34,34.35,147442.0,34.35,34.36,34.34,34.35,147442.0
2022-05-13 15:20:00,34.35,34.36,34.33,34.34,59031.0,34.35,34.36,34.33,34.34,59031.0
2022-05-13 15:30:00,34.34,34.37,34.33,34.34,217258.0,34.34,34.37,34.33,34.34,217258.0
2022-05-13 15:40:00,34.34,34.36,34.33,34.36,85517.0,34.34,34.36,34.33,34.36,85517.0
2022-05-13 15:50:00,34.36,34.39,34.35,34.39,490508.0,34.36,34.39,34.35,34.39,490508.0
2022-05-16 09:30:00,34.32,34.36,34.29,34.36,207600.0,34.32,34.36,34.29,34.36,207600.0
2022-05-16 09:40:00,34.34,34.37,34.31,34.34,192087.0,34.34,34.37,34.31,34.34,192087.0
2022-05-16 09:50:00,34.34,34.41,34.34,34.35,151315.0,34.34,34.41,34.34,34.35,151315.0
2022-05-16 10:00:00,34.35,34.39,34.35,34.38,108204.0,34.35,34.39,34.35,34.38,108204.0
2022-05-16 10:10:00,34.38,34.43,34.38,34.41,157082.0,34.38,34.43,34.38,34.41,157082.0
2022-05-16 10:20:00,34.41,34.48,34.41,34.46,99559.0,34.41,34.48,34.41,34.46,99559.0
2022-05-16 10:30:00,34.46,34.5,34.43,34.49,88700.0,34.46,34.5,34.43,34.49,88700.0
2022-05-16 10:40:00,34.49,34.5,34.43,34.43,193941.0,34.49,34.5,34.43,34.43,193941.0
2022-05-16 10:50:00,34.43,34.46,34.42,34.43,80372.0,34.43,34.46,34.42,34.43,80372.0
2022-05-16 11:00:00,34.43,34.48,34.43,34.46,108670.0,34.43,34.48,34.43,34.46,108670.0
2022-05-16 11:10:00,34.46,34.46,34.42,34.45,190198.0,34.46,34.46,34.42,34.45,190198.0
2022-05-16 11:20:00,34.44,34.45,34.4,34.41,219031.0,34.44,34.45,34.4,34.41,219031.0
2022-05-16 11:30:00,34.41,34.45,34.41,34.45,154022.0,34.41,34.45,34.41,34.45,154022.0
2022-05-16 11:40:00,34.45,34.46,34.43,34.45,221546.0,34.45,34.46,34.43,34.45,221546.0
2022-05-16 11:50:00,34.45,34.47,34.44,34.46,158908.0,34.45,34.47,34.44,34.46,158908.0
2022-05-16 12:00:00,34.47,34.48,34.45,34.47,121166.0,34.47,34.48,34.45,34.47,121166.0
2022-05-16 12:10:00,34.48,34.49,34.45,34.45,70298.0,34.48,34.49,34.45,34.45,70298.0
2022-05-16 12:20:00,34.44,34.46,34.42,34.43,155493.0,34.44,34.46,34.42,34.43,155493.0
2022-05-16 12:30:00,34.43,34.48,34.42,34.46,208217.0,34.43,34.48,34.42,34.46,208217.0
2022-05-16 12:40:00,34.46,34.49,34.45,34.49,131778.0,34.46,34.49,34.45,34.49,131778.0
2022-05-16 12:50:00,34.49,34.52,34.49,34.5,65683.0,34.49,34.52,34.49,34.5,65683.0
2022-05-16 13:00:00,34.5,34.51,34.49,34.49,62679.0,34.5,34.51,34.49,34.49,62679.0
2022-05-16 13:10:00,34.49,34.5,34.46,34.47,62169.0,34.49,34.5,34.46,34.47,62169.0
2022-05-16 13:20:00,34.46,34.51,34.46,34.48,360764.0,34.46,34.51,34.46,34.48,360764.0
2022-05-16 13:30:00,34.49,34.5,34.47,34.5,105902.0,34.49,34.5,34.47,34.5,105902.0
2022-05-16 13:40:00,34.5,34.55,34.5,34.52,206312.0,34.5,34.55,34.5,34.52,206312.0
2022-05-16 13:50:00,34.52,34.55,34.51,34.51,118532.0,34.52,34.55,34.51,34.51,118532.0
2022-05-16 14:00:00,34.51,34.53,34.5,34.51,88425.0,34.51,34.53,34.5,34.51,88425.0
2022-05-16 14:10:00,34.5,34.51,34.49,34.5,101998.0,34.5,34.51,34.49,34.5,101998.0
2022-05-16 14:20:00,34.5,34.5,34.47,34.49,178926.0,34.5,34.5,34.47,34.49,178926.0
2022-05-16 14:30:00,34.48,34.51,34.48,34.49,111071.0,34.48,34.51,34.48,34.49,111071.0
2022-05-16 14:40:00,34.5,34.52,34.49,34.5,74985.0,34.5,34.52,34.49,34.5,74985.0
2022-05-16 14:50:00,34.51,34.64,34.51,34.63,885705.0,34.51,34.64,34.51,34.63,885705.0
2022-05-16 15:00:00,34.63,34.67,34.62,34.66,166087.0,34.63,34.67,34.62,34.66,166087.0
2022-05-16 15:10:00,34.66,34.67,34.65,34.65,97435.0,34.66,34.67,34.65,34.65,97435.0
2022-05-16 15:20:00,34.65,34.7,34.65,34.69,405917.0,34.65,34.7,34.65,34.69,405917.0
2022-05-16 15:30:00,34.68,34.69,34.66,34.67,125661.0,34.68,34.69,34.66,34.67,125661.0
2022-05-16 15:40:00,34.66,34.7,34.64,34.68,245660.0,34.66,34.7,34.64,34.68,245660.0
2022-05-16 15:50:00,34.69,34.72,34.68,34.7,347087.0,34.69,34.72,34.68,34.7,347087.0
2022-05-17 09:30:00,34.72,34.74,34.66,34.7,359048.0,34.72,34.74,34.66,34.7,359048.0
2022-05-17 09:40:00,34.71,34.74,34.63,34.63,158980.0,34.71,34.74,34.63,34.63,158980.0
2022-05-17 09:50:00,34.63,34.68,34.62,34.65,141991.0,34.63,34.68,34.62,34.65,141991.0
2022-05-17 10:00:00,34.66,34.68,34.58,34.62,183299.0,34.66,34.68,34.58,34.62,183299.0
2022-05-17 10:10:00,34.62,34.64,34.59,34.61,88596.0,34.62,34.64,34.59,34.61,88596.0
2022-05-17 10:20:00,34.62,34.66,34.61,34.65,141383.0,34.62,34.66,34.61,34.65,141383.0
2022-05-17 10:30:00,34.65,34.66,34.62,34.65,71727.0,34.65,34.66,34.62,34.65,71727.0
2022-05-17 10:40:00,34.65,34.65,34.59,34.61,52262.0,34.65,34.65,34.59,34.61,52262.0
2022-05-17 10:50:00,34.61,34.62,34.54,34.62,372877.0,34.61,34.62,34.54,34.62,372877.0
2022-05-17 11:00:00,34.61,34.64,34.59,34.6,99283.0,34.61,34.64,34.59,34.6,99283.0
2022-05-17 11:10:00,34.61,34.64,34.6,34.6,289948.0,34.61,34.64,34.6,34.6,289948.0
2022-05-17 11:20:00,34.6,34.63,34.57,34.6,155386.0,34.6,34.63,34.57,34.6,155386.0
2022-05-17 11:30:00,34.6,34.64,34.6,34.6,45252.0,34.6,34.64,34.6,34.6,45252.0
2022-05-17 11:40:00,34.61,34.61,34.57,34.58,155913.0,34.61,34.61,34.57,34.58,155913.0
2022-05-17 11:50:00,34.58,34.59,34.55,34.56,67698.0,34.58,34.59,34.55,34.56,67698.0
2022-05-17 12:00:00,34.57,34.57,34.54,34.56,62664.0,34.57,34.57,34.54,34.56,62664.0
2022-05-17 12:10:00,34.56,34.6,34.55,34.59,91529.0,34.56,34.6,34.55,34.59,91529.0
2022-05-17 12:20:00,34.59,34.62,34.59,34.59,164742.0,34.59,34.62,34.59,34.59,164742.0
2022-05-17 12:30:00,34.59,34.62,34.59,34.6,83436.0,34.59,34.62,34.59,34.6,83436.0
2022-05-17 12:40:00,34.61,34.64,34.6,34.62,107938.0,34.61,34.64,34.6,34.62,107938.0
2022-05-17 12:50:00,34.62,34.63,34.59,34.6,93658.0,34.62,34.63,34.59,34.6,93658.0
2022-05-17 13:00:00,34.6,34.61,34.59,34.61,55896.0,34.6,34.61,34.59,34.61,55896.0
2022-05-17 13:10:00,34.61,34.61,34.58,34.6,89067.0,34.61,34.61,34.58,34.6,89067.0
2022-05-17 13:20:00,34.59,34.62,34.58,34.59,112816.0,34.59,34.62,34.58,34.59,112816.0
2022-05-17 13:30:00,34.58,34.6,34.57,34.57,55315.0,34.58,34.6,34.57,34.57,55315.0
2022-05-17 13:40:00,34.57,34.58,34.55,34.57,119898.0,34.57,34.58,34.55,34.57,119898.0
2022-05-17 13:50:00,34.57,34.59,34.56,34.56,159736.0,34.57,34.59,34.56,34.56,159736.0
2022-05-17 14:00:00,34.57,34.6,34.55,34.58,234661.0,34.57,34.6,34.55,34.58,234661.0
2022-05-17 14:10:00,34.58,34.59,34.5,34.52,386191.0,34.58,34.59,34.5,34.52,386191.0
2022-05-17 14:20:00,34.53,34.57,34.5,34.52,533903.0,34.53,34.57,34.5,34.52,533903.0
2022-05-17 14:30:00,34.5,34.54,34.45,34.47,380145.0,34.5,34.54,34.45,34.47,380145.0
2022-05-17 14:40:00,34.47,34.57,34.47,34.55,394796.0,34.47,34.57,34.47,34.55,394796.0
2022-05-17 14:50:00,34.55,34.56,34.5,34.52,226352.0,34.55,34.56,34.5,34.52,226352.0
2022-05-17 15:00:00,34.51,34.52,34.48,34.51,222747.0,34.51,34.52,34.48,34.51,222747.0
2022-05-17 15:10:00,34.51,34.52,34.49,34.51,159255.0,34.51,34.52,34.49,34.51,159255.0
2022-05-17 15:20:00,34.51,34.52,34.49,34.49,115296.0,34.51,34.52,34.49,34.49,115296.0
2022-05-17 15:30:00,34.49,34.53,34.48,34.52,212352.0,34.49,34.53,34.48,34.52,212352.0
2022-05-17 15:40:00,34.52,34.54,34.49,34.5,179063.0,34.52,34.54,34.49,34.5,179063.0
2022-05-17 15:50:00,34.49,34.52,34.49,34.5,225583.0,34.49,34.52,34.49,34.5,225583.0
2022-05-18 09:30:00,34.45,34.48,34.43,34.44,405979.0,34.45,34.48,34.43,34.44,405979.0
2022-05-18 09:40:00,34.43,34.5,34.43,34.44,313454.0,34.43,34.5,34.43,34.44,313454.0
2022-05-18 09:50:00,34.44,34.47,34.38,34.39,121811.0,34.44,34.47,34.38,34.39,121811.0
2022-05-18 10:00:00,34.4,34.46,34.39,34.45,56841.0,34.4,34.46,34.39,34.45,56841.0
2022-05-18 10:10:00,34.45,34.46,34.42,34.44,325083.0,34.45,34.46,34.42,34.44,325083.0
2022-05-18 10:20:00,34.44,34.46,34.42,34.43,112247.0,34.44,34.46,34.42,34.43,112247.0
2022-05-18 10:30:00,34.44,34.48,34.4,34.43,65876.0,34.44,34.48,34.4,34.43,65876.0
2022-05-18 10:40:00,34.42,34.49,34.42,34.43,143359.0,34.42,34.49,34.42,34.43,143359.0
2022-05-18 10:50:00,34.44,34.48,34.43,34.47,138237.0,34.44,34.48,34.43,34.47,138237.0
2022-05-18 11:00:00,34.47,34.53,34.46,34.51,258604.0,34.47,34.53,34.46,34.51,258604.0
2022-05-18 11:10:00,34.51,34.52,34.47,34.47,131360.0,34.51,34.52,34.47,34.47,131360.0
2022-05-18 11:20:00,34.48,34.54,34.46,34.53,203049.0,34.48,34.54,34.46,34.53,203049.0
2022-05-18 11:30:00,34.54,34.61,34.53,34.6,411070.0,34.54,34.61,34.53,34.6,411070.0
2022-05-18 11:40:00,34.59,34.67,34.59,34.65,511024.0,34.59,34.67,34.59,34.65,511024.0
2022-05-18 11:50:00,34.65,34.68,34.64,34.66,210480.0,34.65,34.68,34.64,34.66,210480.0
2022-05-18 12:00:00,34.65,34.66,34.6,34.61,197485.0,34.65,34.66,34.6,34.61,197485.0
2022-05-18 12:10:00,34.61,34.62,34.59,34.59,159417.0,34.61,34.62,34.59,34.59,159417.0
2022-05-18 12:20:00,34.59,34.61,34.57,34.6,117507.0,34.59,34.61,34.57,34.6,117507.0
2022-05-18 12:30:00,34.61,34.62,34.58,34.6,97548.0,34.61,34.62,34.58,34.6,97548.0
2022-05-18 12:40:00,34.59,34.63,34.59,34.62,48744.0,34.59,34.63,34.59,34.62,48744.0
2022-05-18 12:50:00,34.61,34.63,34.6,34.61,76743.0,34.61,34.63,34.6,34.61,76743.0
2022-05-18 13:00:00,34.6,34.61,34.58,34.58,124310.0,34.6,34.61,34.58,34.58,124310.0
2022-05-18 13:10:00,34.58,34.59,34.54,34.55,36076.0,34.58,34.59,34.54,34.55,36076.0
2022-05-18 13:20:00,34.55,34.57,34.53,34.54,224405.0,34.55,34.57,34.53,34.54,224405.0
2022-05-18 13:30:00,34.55,34.56,34.5,34.52,134452.0,34.55,34.56,34.5,34.52,134452.0
2022-05-18 13:40:00,34.52,34.53,34.49,34.51,200445.0,34.52,34.53,34.49,34.51,200445.0
2022-05-18 13:50:00,34.51,34.55,34.51,34.54,53126.0,34.51,34.55,34.51,34.54,53126.0
2022-05-18 14:00:00,34.54,34.54,34.5,34.52,249008.0,34.54,34.54,34.5,34.52,249008.0
2022-05-18 14:10:00,34.52,34.55,34.51,34.55,77866.0,34.52,34.55,34.51,34.55,77866.0
2022-05-18 14:20:00,34.54,34.57,34.54,34.56,135383.0,34.54,34.57,34.54,34.56,135383.0
2022-05-18 14:30:00,34.56,34.57,34.53,34.56,133449.0,34.56,34.57,34.53,34.56,133449.0
2022-05-18 14:40:00,34.56,34.57,34.54,34.55,48741.0,34.56,34.57,34.54,34.55,48741.0
2022-05-18 14:50:00,34.56,34.59,34.55,34.56,181508.0,34.56,34.59,34.55,34.56,181508.0
2022-05-18 15:00:00,34.56,34.63,34.56,34.62,172678.0,34.56,34.63,34.56,34.62,172678.0
2022-05-18 15:10:00,34.63,34.63,34.61,34.61,83398.0,34.63,34.63,34.61,34.61,83398.0
2022-05-18 15:20:00,34.62,34.62,34.56,34.56,71365.0,34.62,34.62,34.56,34.56,71365.0
2022-05-18 15:30:00,34.56,34.57,34.53,34.55,116605.0,34.56,34.57,34.53,34.55,116605.0
2022-05-18 15:40:00,34.56,34.56,34.49,34.51,253491.0,34.56,34.56,34.49,34.51,253491.0
2022-05-18 15:50:00,34.51,34.53,34.5,34.5,773560.0,34.51,34.53,34.5,34.5,773560.0
2022-05-19 09:30:00,34.95,34.97,34.82,34.86,346851.0,34.95,34.97,34.82,34.86,346851.0
2022-05-19 09:40:00,34.87,34.99,34.86,34.95,803778.0,34.87,34.99,34.86,34.95,803778.0
2022-05-19 09:50:00,34.95,34.98,34.92,34.94,172987.0,34.95,34.98,34.92,34.94,172987.0
2022-05-19 10:00:00,34.96,35.07,34.95,35.04,498150.0,34.96,35.07,34.95,35.04,498150.0
2022-05-19 10:10:00,35.04,35.09,35.03,35.04,305711.0,35.04,35.09,35.03,35.04,305711.0
2022-05-19 10:20:00,35.04,35.05,35.0,35.01,182958.0,35.04,35.05,35.0,35.01,182958.0
2022-05-19 10:30:00,35.01,35.05,34.99,35.04,359320.0,35.01,35.05,34.99,35.04,359320.0
2022-05-19 10:40:00,35.04,35.07,35.03,35.06,365415.0,35.04,35.07,35.03,35.06,365415.0
2022-05-19 10:50:00,35.05,35.1,35.05,35.08,237350.0,35.05,35.1,35.05,35.08,237350.0
2022-05-19 11:00:00,35.07,35.09,35.05,35.09,167644.0,35.07,35.09,35.05,35.09,167644.0
2022-05-19 11:10:00,35.08,35.12,35.06,35.11,199816.0,35.08,35.12,35.06,35.11,199816.0
2022-05-19 11:20:00,35.12,35.14,35.09,35.13,104483.0,35.12,35.14,35.09,35.13,104483.0
2022-05-19 11:30:00,35.13,35.14,35.09,35.09,88363.0,35.13,35.14,35.09,35.09,88363.0
2022-05-19 11:40:00,35.08,35.09,35.0,35.01,121432.0,35.08,35.09,35.0,35.01,121432.0
2022-05-19 11:50:00,35.02,35.02,34.97,35.01,116356.0,35.02,35.02,34.97,35.01,116356.0
2022-05-19 12:00:00,35.02,35.03,35.0,35.01,117267.0,35.02,35.03,35.0,35.01,117267.0
2022-05-19 12:10:00,35.01,35.02,34.99,35.0,139707.0,35.01,35.02,34.99,35.0,139707.0
2022-05-19 12:20:00,35.0,35.03,34.99,35.02,46953.0,35.0,35.03,34.99,35.02,46953.0
2022-05-19 12:30:00,35.02,35.03,35.0,35.01,187297.0,35.02,35.03,35.0,35.01,187297.0
2022-05-19 12:40:00,35.0,35.02,34.99,35.0,202826.0,35.0,35.02,34.99,35.0,202826.0
2022-05-19 12:50:00,35.01,35.03,35.0,35.03,22745.0,35.01,35.03,35.0,35.03,22745.0
2022-05-19 13:00:00,35.02,35.03,35.01,35.03,68746.0,35.02,35.03,35.01,35.03,68746.0
2022-05-19 13:10:00,35.02,35.03,34.99,35.02,111951.0,35.02,35.03,34.99,35.02,111951.0
2022-05-19 13:20:00,35.02,35.05,35.0,35.01,338181.0,35.02,35.05,35.0,35.01,338181.0
2022-05-19 13:30:00,35.01,35.01,34.96,34.99,179916.0,35.01,35.01,34.96,34.99,179916.0
2022-05-19 13:40:00,34.99,35.0,34.97,34.98,105040.0,34.99,35.0,34.97,34.98,105040.0
2022-05-19 13:50:00,34.99,35.0,34.98,34.99,102423.0,34.99,35.0,34.98,34.99,102423.0
2022-05-19 14:00:00,35.0,35.01,34.96,35.0,187613.0,35.0,35.01,34.96,35.0,187613.0
2022-05-19 14:10:00,35.0,35.0,34.98,34.99,81718.0,35.0,35.0,34.98,34.99,81718.0
2022-05-19 14:20:00,34.98,35.0,34.97,34.98,194393.0,34.98,35.0,34.97,34.98,194393.0
2022-05-19 14:30:00,34.99,35.01,34.97,34.99,68949.0,34.99,35.01,34.97,34.99,68949.0
2022-05-19 14:40:00,34.98,35.01,34.96,34.99,75341.0,34.98,35.01,34.96,34.99,75341.0
2022-05-19 14:50:00,34.99,34.99,34.96,34.97,184890.0,34.99,34.99,34.96,34.97,184890.0
2022-05-19 15:00:00,34.97,34.99,34.96,34.99,267818.0,34.97,34.99,34.96,34.99,267818.0
2022-05-19 15:10:00,34.98,35.0,34.97,34.98,148065.0,34.98,35.0,34.97,34.98,148065.0
2022-05-19 15:20:00,34.98,34.99,34.97,34.98,123685.0,34.98,34.99,34.97,34.98,123685.0
2022-05-19 15:30:00,34.98,35.01,34.97,34.98,70637.0,34.98,35.01,34.97,34.98,70637.0
2022-05-19 15:40:00,34.99,35.03,34.97,35.02,116594.0,34.99,35.03,34.97,35.02,116594.0
2022-05-19 15:50:00,35.02,35.04,35.01,35.02,257299.0,35.02,35.04,35.01,35.02,257299.0
2022-05-20 09:30:00,34.97,35.03,34.94,34.98,325578.0,34.97,35.03,34.94,34.98,325578.0
2022-05-20 09:40:00,34.98,34.98,34.93,34.97,115240.0,34.98,34.98,34.93,34.97,115240.0
2022-05-20 09:50:00,34.98,34.98,34.89,34.89,347417.0,34.98,34.98,34.89,34.89,347417.0
2022-05-20 10:00:00,34.89,34.89,34.82,34.85,384770.0,34.89,34.89,34.82,34.85,384770.0
2022-05-20 10:10:00,34.83,34.88,34.82,34.88,104049.0,34.83,34.88,34.82,34.88,104049.0
2022-05-20 10:20:00,34.88,34.91,34.85,34.9,152675.0,34.88,34.91,34.85,34.9,152675.0
2022-05-20 10:30:00,34.9,34.92,34.89,34.91,106616.0,34.9,34.92,34.89,34.91,106616.0
2022-05-20 10:40:00,34.91,34.95,34.89,34.95,139766.0,34.91,34.95,34.89,34.95,139766.0
2022-05-20 10:50:00,34.95,34.97,34.92,34.97,221381.0,34.95,34.97,34.92,34.97,221381.0
2022-05-20 11:00:00,34.97,35.05,34.95,35.04,283018.0,34.97,35.05,34.95,35.04,283018.0
2022-05-20 11:10:00,35.05,35.08,35.02,35.07,145662.0,35.05,35.08,35.02,35.07,145662.0
2022-05-20 11:20:00,35.08,35.09,35.05,35.06,217044.0,35.08,35.09,35.05,35.06,217044.0
2022-05-20 11:30:00,35.05,35.06,35.02,35.04,110412.0,35.05,35.06,35.02,35.04,110412.0
2022-05-20 11:40:00,35.03,35.05,35.01,35.05,79158.0,35.03,35.05,35.01,35.05,79158.0
2022-05-20 11:50:00,35.05,35.05,35.01,35.01,146989.0,35.05,35.05,35.01,35.01,146989.0
2022-05-20 12:00:00,35.01,35.02,34.95,34.97,170085.0,35.01,35.02,34.95,34.97,170085.0
2022-05-20 12:10:00,34.96,35.0,34.95,35.0,133546.0,34.96,35.0,34.95,35.0,133546.0
2022-05-20 12:20:00,35.0,35.01,34.97,34.98,150960.0,35.0,35.01,34.97,34.98,150960.0
2022-05-20 12:30:00,34.98,35.01,34.97,35.01,80603.0,34.98,35.01,34.97,35.01,80603.0
2022-05-20 12:40:00,35.01,35.02,34.96,34.97,82445.0,35.01,35.02,34.96,34.97,82445.0
2022-05-20 12:50:00,34.98,35.0,34.96,34.99,82641.0,34.98,35.0,34.96,34.99,82641.0
2022-05-20 13:00:00,34.99,34.99,34.97,34.97,40564.0,34.99,34.99,34.97,34.97,40564.0
2022-05-20 13:10:00,34.98,35.0,34.97,34.99,130976.0,34.98,35.0,34.97,34.99,130976.0
2022-05-20 13:20:00,34.99,35.04,34.98,35.04,121905.0,34.99,35.04,34.98,35.04,121905.0
2022-05-20 13:30:00,35.04,35.04,34.99,35.01,192082.0,35.04,35.04,34.99,35.01,192082.0
2022-05-20 13:40:00,35.01,35.03,35.0,35.02,85863.0,35.01,35.03,35.0,35.02,85863.0
2022-05-20 13:50:00,35.02,35.03,35.01,35.02,70093.0,35.02,35.03,35.01,35.02,70093.0
2022-05-20 14:00:00,35.03,35.04,35.01,35.01,149707.0,35.03,35.04,35.01,35.01,149707.0
2022-05-20 14:10:00,35.02,35.03,35.0,35.02,88244.0,35.02,35.03,35.0,35.02,88244.0
2022-05-20 14:20:00,35.02,35.02,34.99,35.01,108869.0,35.02,35.02,34.99,35.01,108869.0
2022-05-20 14:30:00,35.01,35.01,34.98,35.0,45302.0,35.01,35.01,34.98,35.0,45302.0
2022-05-20 14:40:00,35.0,35.03,34.99,35.02,57067.0,35.0,35.03,34.99,35.02,57067.0
2022-05-20 14:50:00,35.03,35.03,35.01,35.03,126480.0,35.03,35.03,35.01,35.03,126480.0
2022-05-20 15:00:00,35.02,35.03,35.0,35.01,45868.0,35.02,35.03,35.0,35.01,45868.0
2022-05-20 15:10:00,35.01,35.02,35.0,35.02,73017.0,35.01,35.02,35.0,35.02,73017.0
2022-05-20 15:20:00,35.02,35.04,35.01,35.04,111970.0,35.02,35.04,35.01,35.04,111970.0
2022-05-20 15:30:00,35.04,35.05,35.02,35.04,203329.0,35.04,35.05,35.02,35.04,203329.0
2022-05-20 15:40:00,35.03,35.05,35.02,35.04,127475.0,35.03,35.05,35.02,35.04,127475.0
2022-05-20 15:50:00,35.05,35.07,35.04,35.04,325913.0,35.05,35.07,35.04,35.04,325913.0
2022-05-23 09:30:00,35.26,35.29,35.26,35.28,299013.0,35.26,35.29,35.26,35.28,299013.0
2022-05-23 09:40:00,35.28,35.29,35.21,35.22,265314.0,35.28,35.29,35.21,35.22,265314.0
2022-05-23 09:50:00,35.23,35.28,35.22,35.24,132357.0,35.23,35.28,35.22,35.24,132357.0
2022-05-23 10:00:00,35.25,35.28,35.24,35.27,108728.0,35.25,35.28,35.24,35.27,108728.0
2022-05-23 10:10:00,35.28,35.29,35.25,35.28,96911.0,35.28,35.29,35.25,35.28,96911.0
2022-05-23 10:20:00,35.28,35.31,35.25,35.26,111985.0,35.28,35.31,35.25,35.26,111985.0
2022-05-23 10:30:00,35.26,35.27,35.21,35.23,85130.0,35.26,35.27,35.21,35.23,85130.0
2022-05-23 10:40:00,35.23,35.26,35.23,35.25,150904.0,35.23,35.26,35.23,35.25,150904.0
2022-05-23 10:50:00,35.25,35.26,35.21,35.23,64754.0,35.25,35.26,35.21,35.23,64754.0
2022-05-23 11:00:00,35.23,35.25,35.21,35.25,113562.0,35.23,35.25,35.21,35.25,113562.0
2022-05-23 11:10:00,35.24,35.25,35.22,35.23,77499.0,35.24,35.25,35.22,35.23,77499.0
2022-05-23 11:20:00,35.23,35.23,35.18,35.21,165230.0,35.23,35.23,35.18,35.21,165230.0
2022-05-23 11:30:00,35.21,35.24,35.2,35.23,68289.0,35.21,35.24,35.2,35.23,68289.0
2022-05-23 11:40:00,35.23,35.23,35.19,35.2,58515.0,35.23,35.23,35.19,35.2,58515.0
2022-05-23 11:50:00,35.19,35.2,35.16,35.18,270615.0,35.19,35.2,35.16,35.18,270615.0
2022-05-23 12:00:00,35.19,35.2,35.16,35.17,300691.0,35.19,35.2,35.16,35.17,300691.0
2022-05-23 12:10:00,35.16,35.17,35.12,35.15,163283.0,35.16,35.17,35.12,35.15,163283.0
2022-05-23 12:20:00,35.15,35.18,35.13,35.17,108595.0,35.15,35.18,35.13,35.17,108595.0
2022-05-23 12:30:00,35.17,35.18,35.16,35.16,55746.0,35.17,35.18,35.16,35.16,55746.0
2022-05-23 12:40:00,35.16,35.18,35.16,35.18,91970.0,35.16,35.18,35.16,35.18,91970.0
2022-05-23 12:50:00,35.18,35.18,35.15,35.16,77559.0,35.18,35.18,35.15,35.16,77559.0
2022-05-23 13:00:00,35.16,35.16,35.13,35.14,68233.0,35.16,35.16,35.13,35.14,68233.0
2022-05-23 13:10:00,35.14,35.14,35.1,35.11,145303.0,35.14,35.14,35.1,35.11,145303.0
2022-05-23 13:20:00,35.12,35.16,35.09,35.16,212274.0,35.12,35.16,35.09,35.16,212274.0
2022-05-23 13:30:00,35.15,35.19,35.14,35.19,112642.0,35.15,35.19,35.14,35.19,112642.0
2022-05-23 13:40:00,35.19,35.2,35.17,35.19,139273.0,35.19,35.2,35.17,35.19,139273.0
2022-05-23 13:50:00,35.19,35.22,35.18,35.22,71747.0,35.19,35.22,35.18,35.22,71747.0
2022-05-23 14:00:00,35.22,35.24,35.22,35.24,92548.0,35.22,35.24,35.22,35.24,92548.0
2022-05-23 14:10:00,35.23,35.24,35.21,35.23,106182.0,35.23,35.24,35.21,35.23,106182.0
2022-05-23 14:20:00,35.23,35.27,35.23,35.26,146193.0,35.23,35.27,35.23,35.26,146193.0
2022-05-23 14:30:00,35.25,35.28,35.25,35.26,78888.0,35.25,35.28,35.25,35.26,78888.0
2022-05-23 14:40:00,35.26,35.3,35.26,35.29,59736.0,35.26,35.3,35.26,35.29,59736.0
2022-05-23 14:50:00,35.3,35.32,35.27,35.27,129276.0,35.3,35.32,35.27,35.27,129276.0
2022-05-23 15:00:00,35.28,35.3,35.26,35.27,95158.0,35.28,35.3,35.26,35.27,95158.0
2022-05-23 15:10:00,35.28,35.29,35.25,35.27,83441.0,35.28,35.29,35.25,35.27,83441.0
2022-05-23 15:20:00,35.27,35.27,35.23,35.23,151294.0,35.27,35.27,35.23,35.23,151294.0
2022-05-23 15:30:00,35.24,35.25,35.23,35.24,88500.0,35.24,35.25,35.23,35.24,88500.0
2022-05-23 15:40:00,35.23,35.24,35.21,35.24,122157.0,35.23,35.24,35.21,35.24,122157.0
2022-05-23 15:50:00,35.24,35.24,35.21,35.22,476620.0,35.24,35.24,35.21,35.22,476620.0
2022-05-24 09:30:00,35.33,35.39,35.32,35.32,427459.0,35.33,35.39,35.32,35.32,427459.0
2022-05-24 09:40:00,35.32,35.49,35.32,35.46,1059020.0,35.32,35.49,35.32,35.46,1059020.0
2022-05-24 09:50:00,35.46,35.49,35.43,35.49,447972.0,35.46,35.49,35.43,35.49,447972.0
2022-05-24 10:00:00,35.49,35.51,35.42,35.43,466545.0,35.49,35.51,35.42,35.43,466545.0
2022-05-24 10:10:00,35.43,35.44,35.34,35.4,187935.0,35.43,35.44,35.34,35.4,187935.0
2022-05-24 10:20:00,35.4,35.45,35.39,35.44,69587.0,35.4,35.45,35.39,35.44,69587.0
2022-05-24 10:30:00,35.45,35.45,35.41,35.43,131392.0,35.45,35.45,35.41,35.43,131392.0
2022-05-24 10:40:00,35.44,35.46,35.41,35.41,241390.0,35.44,35.46,35.41,35.41,241390.0
2022-05-24 10:50:00,35.42,35.45,35.41,35.45,56875.0,35.42,35.45,35.41,35.45,56875.0
2022-05-24 11:00:00,35.45,35.47,35.43,35.47,180165.0,35.45,35.47,35.43,35.47,180165.0
2022-05-24 11:10:00,35.46,35.49,35.44,35.48,124359.0,35.46,35.49,35.44,35.48,124359.0
2022-05-24 11:20:00,35.48,35.53,35.46,35.48,322159.0,35.48,35.53,35.46,35.48,322159.0
2022-05-24 11:30:00,35.48,35.5,35.47,35.5,133363.0,35.48,35.5,35.47,35.5,133363.0
2022-05-24 11:40:00,35.49,35.51,35.48,35.5,111413.0,35.49,35.51,35.48,35.5,111413.0
2022-05-24 11:50:00,35.51,35.53,35.49,35.52,242069.0,35.51,35.53,35.49,35.52,242069.0
2022-05-24 12:00:00,35.52,35.53,35.49,35.5,185171.0,35.52,35.53,35.49,35.5,185171.0
2022-05-24 12:10:00,35.5,35.5,35.47,35.47,209827.0,35.5,35.5,35.47,35.47,209827.0
2022-05-24 12:20:00,35.47,35.47,35.44,35.46,83022.0,35.47,35.47,35.44,35.46,83022.0
2022-05-24 12:30:00,35.45,35.48,35.45,35.48,84919.0,35.45,35.48,35.45,35.48,84919.0
2022-05-24 12:40:00,35.48,35.49,35.48,35.48,163228.0,35.48,35.49,35.48,35.48,163228.0
2022-05-24 12:50:00,35.49,35.49,35.47,35.48,101101.0,35.49,35.49,35.47,35.48,101101.0
2022-05-24 13:00:00,35.48,35.48,35.43,35.45,130623.0,35.48,35.48,35.43,35.45,130623.0
2022-05-24 13:10:00,35.44,35.46,35.44,35.45,32697.0,35.44,35.46,35.44,35.45,32697.0
2022-05-24 13:20:00,35.45,35.47,35.43,35.46,134715.0,35.45,35.47,35.43,35.46,134715.0
2022-05-24 13:30:00,35.46,35.48,35.45,35.45,56984.0,35.46,35.48,35.45,35.45,56984.0
2022-05-24 13:40:00,35.44,35.45,35.42,35.43,62532.0,35.44,35.45,35.42,35.43,62532.0
2022-05-24 13:50:00,35.43,35.43,35.42,35.43,73851.0,35.43,35.43,35.42,35.43,73851.0
2022-05-24 14:00:00,35.43,35.46,35.42,35.45,187653.0,35.43,35.46,35.42,35.45,187653.0
2022-05-24 14:10:00,35.46,35.47,35.44,35.45,91557.0,35.46,35.47,35.44,35.45,91557.0
2022-05-24 14:20:00,35.45,35.46,35.43,35.45,141256.0,35.45,35.46,35.43,35.45,141256.0
2022-05-24 14:30:00,35.46,35.47,35.44,35.45,66608.0,35.46,35.47,35.44,35.45,66608.0
2022-05-24 14:40:00,35.45,35.45,35.43,35.44,42483.0,35.45,35.45,35.43,35.44,42483.0
2022-05-24 14:50:00,35.43,35.43,35.4,35.43,310301.0,35.43,35.43,35.4,35.43,310301.0
2022-05-24 15:00:00,35.42,35.44,35.42,35.44,140337.0,35.42,35.44,35.42,35.44,140337.0
2022-05-24 15:10:00,35.44,35.45,35.44,35.45,14051.0,35.44,35.45,35.44,35.45,14051.0
2022-05-24 15:20:00,35.45,35.47,35.45,35.47,148840.0,35.45,35.47,35.45,35.47,148840.0
2022-05-24 15:30:00,35.47,35.48,35.46,35.47,45429.0,35.47,35.48,35.46,35.47,45429.0
2022-05-24 15:40:00,35.47,35.47,35.45,35.47,62375.0,35.47,35.47,35.45,35.47,62375.0
2022-05-24 15:50:00,35.47,35.48,35.45,35.48,246326.0,35.47,35.48,35.45,35.48,246326.0
2022-05-25 09:30:00,35.21,35.24,35.18,35.18,528550.0,35.21,35.24,35.18,35.18,528550.0
2022-05-25 09:40:00,35.18,35.19,35.16,35.17,239446.0,35.18,35.19,35.16,35.17,239446.0
2022-05-25 09:50:00,35.18,35.19,35.13,35.14,118411.0,35.18,35.19,35.13,35.14,118411.0
2022-05-25 10:00:00,35.14,35.18,35.1,35.13,204007.0,35.14,35.18,35.1,35.13,204007.0
2022-05-25 10:10:00,35.13,35.17,35.12,35.15,66895.0,35.13,35.17,35.12,35.15,66895.0
2022-05-25 10:20:00,35.15,35.16,35.12,35.13,26571.0,35.15,35.16,35.12,35.13,26571.0
2022-05-25 10:30:00,35.13,35.15,35.11,35.15,54056.0,35.13,35.15,35.11,35.15,54056.0
2022-05-25 10:40:00,35.14,35.17,35.14,35.16,89951.0,35.14,35.17,35.14,35.16,89951.0
2022-05-25 10:50:00,35.16,35.17,35.14,35.17,252689.0,35.16,35.17,35.14,35.17,252689.0
2022-05-25 11:00:00,35.16,35.17,35.13,35.14,98552.0,35.16,35.17,35.13,35.14,98552.0
2022-05-25 11:10:00,35.15,35.16,35.13,35.15,65058.0,35.15,35.16,35.13,35.15,65058.0
2022-05-25 11:20:00,35.14,35.15,35.12,35.15,108303.0,35.14,35.15,35.12,35.15,108303.0
2022-05-25 11:30:00,35.14,35.16,35.13,35.13,91758.0,35.14,35.16,35.13,35.13,91758.0
2022-05-25 11:40:00,35.13,35.14,35.1,35.1,92319.0,35.13,35.14,35.1,35.1,92319.0
2022-05-25 11:50:00,35.11,35.11,34.98,35.07,1098301.0,35.11,35.11,34.98,35.07,1098301.0
2022-05-25 12:00:00,35.07,35.1,35.06,35.07,53484.0,35.07,35.1,35.06,35.07,53484.0
2022-05-25 12:10:00,35.08,35.1,35.06,35.07,110391.0,35.08,35.1,35.06,35.07,110391.0
2022-05-25 12:20:00,35.06,35.09,35.06,35.09,59023.0,35.06,35.09,35.06,35.09,59023.0
2022-05-25 12:30:00,35.09,35.09,35.04,35.05,88921.0,35.09,35.09,35.04,35.05,88921.0
2022-05-25 12:40:00,35.05,35.06,35.02,35.05,123291.0,35.05,35.06,35.02,35.05,123291.0
2022-05-25 12:50:00,35.06,35.07,35.04,35.06,155479.0,35.06,35.07,35.04,35.06,155479.0
2022-05-25 13:00:00,35.05,35.06,35.02,35.06,114010.0,35.05,35.06,35.02,35.06,114010.0
2022-05-25 13:10:00,35.06,35.1,35.05,35.09,203439.0,35.06,35.1,35.05,35.09,203439.0
2022-05-25 13:20:00,35.1,35.13,35.09,35.12,165565.0,35.1,35.13,35.09,35.12,165565.0
2022-05-25 13:30:00,35.13,35.14,35.09,35.11,102987.0,35.13,35.14,35.09,35.11,102987.0
2022-05-25 13:40:00,35.11,35.12,35.1,35.12,59353.0,35.11,35.12,35.1,35.12,59353.0
2022-05-25 13:50:00,35.11,35.12,35.09,35.11,129175.0,35.11,35.12,35.09,35.11,129175.0
2022-05-25 14:00:00,35.12,35.2,35.11,35.16,184322.0,35.12,35.2,35.11,35.16,184322.0
2022-05-25 14:10:00,35.17,35.21,35.17,35.18,146385.0,35.17,35.21,35.17,35.18,146385.0
2022-05-25 14:20:00,35.18,35.21,35.17,35.17,323495.0,35.18,35.21,35.17,35.17,323495.0
2022-05-25 14:30:00,35.17,35.19,35.15,35.19,241906.0,35.17,35.19,35.15,35.19,241906.0
2022-05-25 14:40:00,35.19,35.2,35.17,35.2,81793.0,35.19,35.2,35.17,35.2,81793.0
2022-05-25 14:50:00,35.2,35.23,35.19,35.23,467063.0,35.2,35.23,35.19,35.23,467063.0
2022-05-25 15:00:00,35.23,35.26,35.23,35.23,127845.0,35.23,35.26,35.23,35.23,127845.0
2022-05-25 15:10:00,35.23,35.26,35.22,35.25,93076.0,35.23,35.26,35.22,35.25,93076.0
2022-05-25 15:20:00,35.25,35.26,35.23,35.26,103517.0,35.25,35.26,35.23,35.26,103517.0
2022-05-25 15:30:00,35.26,35.27,35.24,35.26,46966.0,35.26,35.27,35.24,35.26,46966.0
2022-05-25 15:40:00,35.26,35.28,35.25,35.26,146079.0,35.26,35.28,35.25,35.26,146079.0
2022-05-25 15:50:00,35.26,35.26,35.24,35.25,279751.0,35.26,35.26,35.24,35.25,279751.0
2022-05-26 09:30:00,35.08,35.11,35.03,35.1,241019.0,35.08,35.11,35.03,35.1,241019.0
2022-05-26 09:40:00,35.1,35.12,34.98,35.12,339763.0,35.1,35.12,34.98,35.12,339763.0
2022-05-26 09:50:00,35.12,35.14,35.11,35.14,390202.0,35.12,35.14,35.11,35.14,390202.0
2022-05-26 10:00:00,35.14,35.18,35.11,35.16,198294.0,35.14,35.18,35.11,35.16,198294.0
2022-05-26 10:10:00,35.15,35.22,35.15,35.21,392712.0,35.15,35.22,35.15,35.21,392712.0
2022-05-26 10:20:00,35.21,35.22,35.16,35.19,167283.0,35.21,35.22,35.16,35.19,167283.0
2022-05-26 10:30:00,35.2,35.2,35.13,35.14,275696.0,35.2,35.2,35.13,35.14,275696.0
2022-05-26 10:40:00,35.14,35.16,35.13,35.15,137064.0,35.14,35.16,35.13,35.15,137064.0
2022-05-26 10:50:00,35.14,35.14,35.07,35.08,142290.0,35.14,35.14,35.07,35.08,142290.0
2022-05-26 11:00:00,35.09,35.1,35.03,35.04,315552.0,35.09,35.1,35.03,35.04,315552.0
2022-05-26 11:10:00,35.04,35.1,35.04,35.09,74289.0,35.04,35.1,35.04,35.09,74289.0
2022-05-26 11:20:00,35.09,35.1,35.08,35.09,65803.0,35.09,35.1,35.08,35.09,65803.0
2022-05-26 11:30:00,35.1,35.11,35.06,35.07,70523.0,35.1,35.11,35.06,35.07,70523.0
2022-05-26 11:40:00,35.06,35.09,35.06,35.08,22869.0,35.06,35.09,35.06,35.08,22869.0
2022-05-26 11:50:00,35.07,35.09,35.07,35.08,42878.0,35.07,35.09,35.07,35.08,42878.0
2022-05-26 12:00:00,35.08,35.1,35.08,35.1,101819.0,35.08,35.1,35.08,35.1,101819.0
2022-05-26 12:10:00,35.09,35.11,35.08,35.09,53612.0,35.09,35.11,35.08,35.09,53612.0
2022-05-26 12:20:00,35.09,35.11,35.09,35.11,40520.0,35.09,35.11,35.09,35.11,40520.0
2022-05-26 12:30:00,35.1,35.11,35.09,35.11,98342.0,35.1,35.11,35.09,35.11,98342.0
2022-05-26 12:40:00,35.11,35.11,35.07,35.09,89719.0,35.11,35.11,35.07,35.09,89719.0
2022-05-26 12:50:00,35.1,35.11,35.08,35.11,90429.0,35.1,35.11,35.08,35.11,90429.0
2022-05-26 13:00:00,35.11,35.16,35.1,35.15,145963.0,35.11,35.16,35.1,35.15,145963.0
2022-05-26 13:10:00,35.15,35.15,35.13,35.14,78231.0,35.15,35.15,35.13,35.14,78231.0
2022-05-26 13:20:00,35.13,35.16,35.12,35.15,158856.0,35.13,35.16,35.12,35.15,158856.0
2022-05-26 13:30:00,35.15,35.16,35.13,35.15,213662.0,35.15,35.16,35.13,35.15,213662.0
2022-05-26 13:40:00,35.16,35.16,35.14,35.15,77267.0,35.16,35.16,35.14,35.15,77267.0
2022-05-26 13:50:00,35.15,35.16,35.13,35.14,130976.0,35.15,35.16,35.13,35.14,130976.0
2022-05-26 14:00:00,35.14,35.15,35.12,35.15,107276.0,35.14,35.15,35.12,35.15,107276.0
2022-05-26 14:10:00,35.15,35.16,35.14,35.15,26844.0,35.15,35.16,35.14,35.15,26844.0
2022-05-26 14:20:00,35.16,35.17,35.15,35.15,53114.0,35.16,35.17,35.15,35.15,53114.0
2022-05-26 14:30:00,35.15,35.17,35.15,35.17,71363.0,35.15,35.17,35.15,35.17,71363.0
2022-05-26 14:40:00,35.17,35.19,35.16,35.18,156816.0,35.17,35.19,35.16,35.18,156816.0
2022-05-26 14:50:00,35.18,35.2,35.18,35.19,102368.0,35.18,35.2,35.18,35.19,102368.0
2022-05-26 15:00:00,35.19,35.22,35.19,35.21,123968.0,35.19,35.22,35.19,35.21,123968.0
2022-05-26 15:10:00,35.22,35.23,35.21,35.21,80834.0,35.22,35.23,35.21,35.21,80834.0
2022-05-26 15:20:00,35.22,35.22,35.19,35.2,81859.0,35.22,35.22,35.19,35.2,81859.0
2022-05-26 15:30:00,35.2,35.21,35.19,35.2,223557.0,35.2,35.21,35.19,35.2,223557.0
2022-05-26 15:40:00,35.2,35.21,35.2,35.21,81704.0,35.2,35.21,35.2,35.21,81704.0
2022-05-26 15:50:00,35.21,35.22,35.19,35.2,340849.0,35.21,35.22,35.19,35.2,340849.0
2022-05-27 09:30:00,35.34,35.36,35.27,35.28,184991.0,35.34,35.36,35.27,35.28,184991.0
2022-05-27 09:40:00,35.28,35.29,35.24,35.27,190205.0,35.28,35.29,35.24,35.27,190205.0
2022-05-27 09:50:00,35.26,35.3,35.26,35.27,122624.0,35.26,35.3,35.26,35.27,122624.0
2022-05-27 10:00:00,35.26,35.27,35.2,35.24,507382.0,35.26,35.27,35.2,35.24,507382.0
2022-05-27 10:10:00,35.23,35.25,35.21,35.22,74073.0,35.23,35.25,35.21,35.22,74073.0
2022-05-27 10:20:00,35.22,35.25,35.21,35.24,15554.0,35.22,35.25,35.21,35.24,15554.0
2022-05-27 10:30:00,35.24,35.26,35.23,35.23,29076.0,35.24,35.26,35.23,35.23,29076.0
2022-05-27 10:40:00,35.24,35.3,35.23,35.29,132684.0,35.24,35.3,35.23,35.29,132684.0
2022-05-27 10:50:00,35.28,35.28,35.24,35.24,267335.0,35.28,35.28,35.24,35.24,267335.0
2022-05-27 11:00:00,35.25,35.26,35.18,35.19,166236.0,35.25,35.26,35.18,35.19,166236.0
2022-05-27 11:10:00,35.19,35.2,35.17,35.18,70669.0,35.19,35.2,35.17,35.18,70669.0
2022-05-27 11:20:00,35.17,35.23,35.17,35.22,75969.0,35.17,35.23,35.17,35.22,75969.0
2022-05-27 11:30:00,35.23,35.25,35.22,35.24,186390.0,35.23,35.25,35.22,35.24,186390.0
2022-05-27 11:40:00,35.23,35.25,35.22,35.25,115409.0,35.23,35.25,35.22,35.25,115409.0
2022-05-27 11:50:00,35.24,35.26,35.23,35.25,45292.0,35.24,35.26,35.23,35.25,45292.0
2022-05-27 12:00:00,35.24,35.25,35.23,35.24,90761.0,35.24,35.25,35.23,35.24,90761.0
2022-05-27 12:10:00,35.24,35.25,35.22,35.22,69641.0,35.24,35.25,35.22,35.22,69641.0
2022-05-27 12:20:00,35.22,35.23,35.21,35.21,27893.0,35.22,35.23,35.21,35.21,27893.0
2022-05-27 12:30:00,35.21,35.22,35.2,35.21,51172.0,35.21,35.22,35.2,35.21,51172.0
2022-05-27 12:40:00,35.21,35.21,35.19,35.2,106694.0,35.21,35.21,35.19,35.2,106694.0
2022-05-27 12:50:00,35.2,35.22,35.19,35.22,53053.0,35.2,35.22,35.19,35.22,53053.0
2022-05-27 13:00:00,35.22,35.23,35.21,35.21,25487.0,35.22,35.23,35.21,35.21,25487.0
2022-05-27 13:10:00,35.22,35.23,35.21,35.21,74236.0,35.22,35.23,35.21,35.21,74236.0
2022-05-27 13:20:00,35.21,35.23,35.21,35.23,69468.0,35.21,35.23,35.21,35.23,69468.0
2022-05-27 13:30:00,35.23,35.24,35.21,35.22,169480.0,35.23,35.24,35.21,35.22,169480.0
2022-05-27 13:40:00,35.21,35.22,35.19,35.2,78119.0,35.21,35.22,35.19,35.2,78119.0
2022-05-27 13:50:00,35.21,35.23,35.2,35.22,34155.0,35.21,35.23,35.2,35.22,34155.0
2022-05-27 14:00:00,35.22,35.23,35.19,35.2,50732.0,35.22,35.23,35.19,35.2,50732.0
2022-05-27 14:10:00,35.2,35.2,35.19,35.19,91824.0,35.2,35.2,35.19,35.19,91824.0
2022-05-27 14:20:00,35.2,35.22,35.19,35.21,192082.0,35.2,35.22,35.19,35.21,192082.0
2022-05-27 14:30:00,35.22,35.23,35.21,35.22,79240.0,35.22,35.23,35.21,35.22,79240.0
2022-05-27 14:40:00,35.21,35.23,35.21,35.22,64438.0,35.21,35.23,35.21,35.22,64438.0
2022-05-27 14:50:00,35.21,35.22,35.2,35.21,72367.0,35.21,35.22,35.2,35.21,72367.0
2022-05-27 15:00:00,35.21,35.23,35.2,35.22,105736.0,35.21,35.23,35.2,35.22,105736.0
2022-05-27 15:10:00,35.23,35.25,35.22,35.25,70045.0,35.23,35.25,35.22,35.25,70045.0
2022-05-27 15:20:00,35.24,35.25,35.23,35.23,42570.0,35.24,35.25,35.23,35.23,42570.0
2022-05-27 15:30:00,35.23,35.24,35.21,35.22,69479.0,35.23,35.24,35.21,35.22,69479.0
2022-05-27 15:40:00,35.21,35.23,35.21,35.22,181983.0,35.21,35.23,35.21,35.22,181983.0
2022-05-27 15:50:00,35.22,35.23,35.21,35.22,268641.0,35.22,35.23,35.21,35.22,268641.0
2022-05-31 09:30:00,35.2,35.26,35.18,35.22,258863.0,35.2,35.26,35.18,35.22,258863.0
2022-05-31 09:40:00,35.23,35.24,35.17,35.19,52139.0,35.23,35.24,35.17,35.19,52139.0
2022-05-31 09:50:00,35.2,35.21,35.16,35.17,152264.0,35.2,35.21,35.16,35.17,152264.0
2022-05-31 10:00:00,35.17,35.17,35.02,35.05,838887.0,35.17,35.17,35.02,35.05,838887.0
2022-05-31 10:10:00,35.06,35.1,35.03,35.04,131388.0,35.06,35.1,35.03,35.04,131388.0
2022-05-31 10:20:00,35.05,35.07,34.94,35.01,612346.0,35.05,35.07,34.94,35.01,612346.0
2022-05-31 10:30:00,35.0,35.09,35.0,35.08,216883.0,35.0,35.09,35.0,35.08,216883.0
2022-05-31 10:40:00,35.08,35.09,35.05,35.07,81447.0,35.08,35.09,35.05,35.07,81447.0
2022-05-31 10:50:00,35.06,35.08,35.04,35.07,200942.0,35.06,35.08,35.04,35.07,200942.0
2022-05-31 11:00:00,35.06,35.1,35.06,35.06,81060.0,35.06,35.1,35.06,35.06,81060.0
2022-05-31 11:10:00,35.06,35.07,35.02,35.03,63678.0,35.06,35.07,35.02,35.03,63678.0
2022-05-31 11:20:00,35.04,35.04,34.97,34.97,59434.0,35.04,35.04,34.97,34.97,59434.0
2022-05-31 11:30:00,34.97,35.0,34.96,34.98,218811.0,34.97,35.0,34.96,34.98,218811.0
2022-05-31 11:40:00,34.98,35.01,34.97,35.0,139011.0,34.98,35.01,34.97,35.0,139011.0
2022-05-31 11:50:00,34.99,35.03,34.99,35.03,70104.0,34.99,35.03,34.99,35.03,70104.0
2022-05-31 12:00:00,35.03,35.03,34.99,35.0,111149.0,35.03,35.03,34.99,35.0,111149.0
2022-05-31 12:10:00,35.0,35.02,35.0,35.02,73685.0,35.0,35.02,35.0,35.02,73685.0
2022-05-31 12:20:00,35.01,35.02,34.99,35.01,81804.0,35.01,35.02,34.99,35.01,81804.0
2022-05-31 12:30:00,35.01,35.04,35.0,35.04,93704.0,35.01,35.04,35.0,35.04,93704.0
2022-05-31 12:40:00,35.03,35.07,35.03,35.06,39605.0,35.03,35.07,35.03,35.06,39605.0
2022-05-31 12:50:00,35.07,35.07,35.05,35.07,74859.0,35.07,35.07,35.05,35.07,74859.0
2022-05-31 13:00:00,35.08,35.08,35.04,35.04,20707.0,35.08,35.08,35.04,35.04,20707.0
2022-05-31 13:10:00,35.04,35.06,35.03,35.06,115862.0,35.04,35.06,35.03,35.06,115862.0
2022-05-31 13:20:00,35.06,35.08,35.04,35.05,189704.0,35.06,35.08,35.04,35.05,189704.0
2022-05-31 13:30:00,35.05,35.08,35.03,35.07,52097.0,35.05,35.08,35.03,35.07,52097.0
2022-05-31 13:40:00,35.07,35.08,35.05,35.06,30687.0,35.07,35.08,35.05,35.06,30687.0
2022-05-31 13:50:00,35.05,35.06,35.0,35.01,71238.0,35.05,35.06,35.0,35.01,71238.0
2022-05-31 14:00:00,35.01,35.02,34.99,35.0,47784.0,35.01,35.02,34.99,35.0,47784.0
2022-05-31 14:10:00,35.0,35.01,34.99,35.01,30326.0,35.0,35.01,34.99,35.01,30326.0
2022-05-31 14:20:00,35.0,35.01,34.98,34.98,168591.0,35.0,35.01,34.98,34.98,168591.0
2022-05-31 14:30:00,34.98,35.01,34.98,35.0,133963.0,34.98,35.01,34.98,35.0,133963.0
2022-05-31 14:40:00,35.0,35.01,34.98,34.99,178421.0,35.0,35.01,34.98,34.99,178421.0
2022-05-31 14:50:00,35.0,35.0,34.95,34.97,191136.0,35.0,35.0,34.95,34.97,191136.0
2022-05-31 15:00:00,34.97,34.97,34.92,34.93,246632.0,34.97,34.97,34.92,34.93,246632.0
2022-05-31 15:10:00,34.94,34.97,34.92,34.96,598911.0,34.94,34.97,34.92,34.96,598911.0
2022-05-31 15:20:00,34.95,34.96,34.94,34.95,83814.0,34.95,34.96,34.94,34.95,83814.0
2022-05-31 15:30:00,34.95,34.96,34.94,34.95,88592.0,34.95,34.96,34.94,34.95,88592.0
2022-05-31 15:40:00,34.94,34.96,34.91,34.91,142985.0,34.94,34.96,34.91,34.91,142985.0
2022-05-31 15:50:00,34.92,34.93,34.86,34.88,1025655.0,34.92,34.93,34.86,34.88,1025655.0
2022-06-01 09:30:00,35.07,35.13,35.06,35.08,266653.0,35.07,35.13,35.06,35.08,266653.0
2022-06-01 09:40:00,35.08,35.09,35.04,35.05,245582.0,35.08,35.09,35.04,35.05,245582.0
2022-06-01 09:50:00,35.05,35.09,35.04,35.06,200652.0,35.05,35.09,35.04,35.06,200652.0
2022-06-01 10:00:00,35.05,35.07,34.97,35.0,1482563.0,35.05,35.07,34.97,35.0,1482563.0
2022-06-01 10:10:00,34.99,35.02,34.95,34.95,407433.0,34.99,35.02,34.95,34.95,407433.0
2022-06-01 10:20:00,34.95,34.98,34.94,34.95,101256.0,34.95,34.98,34.94,34.95,101256.0
2022-06-01 10:30:00,34.95,34.97,34.92,34.97,203379.0,34.95,34.97,34.92,34.97,203379.0
2022-06-01 10:40:00,34.97,35.02,34.96,35.02,292917.0,34.97,35.02,34.96,35.02,292917.0
2022-06-01 10:50:00,35.02,35.03,35.0,35.02,223900.0,35.02,35.03,35.0,35.02,223900.0
2022-06-01 11:00:00,35.03,35.04,35.0,35.01,100672.0,35.03,35.04,35.0,35.01,100672.0
2022-06-01 11:10:00,35.01,35.04,35.0,35.01,47461.0,35.01,35.04,35.0,35.01,47461.0
2022-06-01 11:20:00,35.01,35.03,35.0,35.01,105774.0,35.01,35.03,35.0,35.01,105774.0
2022-06-01 11:30:00,35.01,35.02,35.0,35.01,47278.0,35.01,35.02,35.0,35.01,47278.0
2022-06-01 11:40:00,35.01,35.06,35.0,35.04,338235.0,35.01,35.06,35.0,35.04,338235.0
2022-06-01 11:50:00,35.04,35.1,35.03,35.07,204192.0,35.04,35.1,35.03,35.07,204192.0
2022-06-01 12:00:00,35.07,35.09,35.05,35.08,88579.0,35.07,35.09,35.05,35.08,88579.0
2022-06-01 12:10:00,35.09,35.13,35.08,35.12,52972.0,35.09,35.13,35.08,35.12,52972.0
2022-06-01 12:20:00,35.12,35.15,35.12,35.12,36382.0,35.12,35.15,35.12,35.12,36382.0
2022-06-01 12:30:00,35.13,35.14,35.09,35.1,358089.0,35.13,35.14,35.09,35.1,358089.0
2022-06-01 12:40:00,35.1,35.12,35.08,35.09,258386.0,35.1,35.12,35.08,35.09,258386.0
2022-06-01 12:50:00,35.1,35.12,35.08,35.1,46987.0,35.1,35.12,35.08,35.1,46987.0
2022-06-01 13:00:00,35.1,35.13,35.1,35.12,36455.0,35.1,35.13,35.1,35.12,36455.0
2022-06-01 13:10:00,35.13,35.15,35.12,35.13,65480.0,35.13,35.15,35.12,35.13,65480.0
2022-06-01 13:20:00,35.13,35.14,35.06,35.07,72285.0,35.13,35.14,35.06,35.07,72285.0
2022-06-01 13:30:00,35.07,35.09,35.05,35.08,62686.0,35.07,35.09,35.05,35.08,62686.0
2022-06-01 13:40:00,35.09,35.1,35.08,35.1,24468.0,35.09,35.1,35.08,35.1,24468.0
2022-06-01 13:50:00,35.1,35.11,35.09,35.11,22246.0,35.1,35.11,35.09,35.11,22246.0
2022-06-01 14:00:00,35.11,35.14,35.1,35.12,144060.0,35.11,35.14,35.1,35.12,144060.0
2022-06-01 14:10:00,35.12,35.12,35.1,35.1,33138.0,35.12,35.12,35.1,35.1,33138.0
2022-06-01 14:20:00,35.11,35.12,35.08,35.1,403442.0,35.11,35.12,35.08,35.1,403442.0
2022-06-01 14:30:00,35.11,35.13,35.1,35.13,137208.0,35.11,35.13,35.1,35.13,137208.0
2022-06-01 14:40:00,35.12,35.15,35.11,35.13,103894.0,35.12,35.15,35.11,35.13,103894.0
2022-06-01 14:50:00,35.13,35.14,35.12,35.13,51449.0,35.13,35.14,35.12,35.13,51449.0
2022-06-01 15:00:00,35.13,35.14,35.11,35.13,50986.0,35.13,35.14,35.11,35.13,50986.0
2022-06-01 15:10:00,35.13,35.14,35.11,35.12,39109.0,35.13,35.14,35.11,35.12,39109.0
2022-06-01 15:20:00,35.12,35.13,35.11,35.13,225114.0,35.12,35.13,35.11,35.13,225114.0
2022-06-01 15:30:00,35.13,35.13,35.1,35.12,139038.0,35.13,35.13,35.1,35.12,139038.0
2022-06-01 15:40:00,35.11,35.12,35.09,35.1,76209.0,35.11,35.12,35.09,35.1,76209.0
2022-06-01 15:50:00,35.1,35.12,35.09,35.09,434025.0,35.1,35.12,35.09,35.09,434025.0
2022-06-02 09:30:00,35.39,35.44,35.35,35.42,786874.0,35.39,35.44,35.35,35.42,786874.0
2022-06-02 09:40:00,35.43,35.48,35.41,35.45,422208.0,35.43,35.48,35.41,35.45,422208.0
2022-06-02 09:50:00,35.45,35.48,35.39,35.42,623593.0,35.45,35.48,35.39,35.42,623593.0
2022-06-02 10:00:00,35.41,35.49,35.4,35.49,278082.0,35.41,35.49,35.4,35.49,278082.0
2022-06-02 10:10:00,35.5,35.53,35.46,35.51,691222.0,35.5,35.53,35.46,35.51,691222.0
2022-06-02 10:20:00,35.5,35.51,35.44,35.45,308503.0,35.5,35.51,35.44,35.45,308503.0
2022-06-02 10:30:00,35.45,35.5,35.45,35.48,116056.0,35.45,35.5,35.45,35.48,116056.0
2022-06-02 10:40:00,35.49,35.5,35.46,35.49,2262282.0,35.49,35.5,35.46,35.49,2262282.0
2022-06-02 10:50:00,35.49,35.5,35.45,35.45,65664.0,35.49,35.5,35.45,35.45,65664.0
2022-06-02 11:00:00,35.45,35.5,35.44,35.49,69332.0,35.45,35.5,35.44,35.49,69332.0
2022-06-02 11:10:00,35.49,35.51,35.48,35.49,87225.0,35.49,35.51,35.48,35.49,87225.0
2022-06-02 11:20:00,35.5,35.5,35.46,35.48,85092.0,35.5,35.5,35.46,35.48,85092.0
2022-06-02 11:30:00,35.48,35.48,35.46,35.47,202622.0,35.48,35.48,35.46,35.47,202622.0
2022-06-02 11:40:00,35.48,35.51,35.48,35.51,45059.0,35.48,35.51,35.48,35.51,45059.0
2022-06-02 11:50:00,35.51,35.53,35.49,35.5,172664.0,35.51,35.53,35.49,35.5,172664.0
2022-06-02 12:00:00,35.5,35.52,35.49,35.51,75637.0,35.5,35.52,35.49,35.51,75637.0
2022-06-02 12:10:00,35.51,35.54,35.51,35.51,83720.0,35.51,35.54,35.51,35.51,83720.0
2022-06-02 12:20:00,35.52,35.53,35.5,35.53,65065.0,35.52,35.53,35.5,35.53,65065.0
2022-06-02 12:30:00,35.52,35.54,35.51,35.52,149447.0,35.52,35.54,35.51,35.52,149447.0
2022-06-02 12:40:00,35.52,35.52,35.49,35.5,23056.0,35.52,35.52,35.49,35.5,23056.0
2022-06-02 12:50:00,35.5,35.51,35.49,35.49,19621.0,35.5,35.51,35.49,35.49,19621.0
2022-06-02 13:00:00,35.49,35.51,35.48,35.49,21690.0,35.49,35.51,35.48,35.49,21690.0
2022-06-02 13:10:00,35.48,35.49,35.47,35.47,50563.0,35.48,35.49,35.47,35.47,50563.0
2022-06-02 13:20:00,35.47,35.49,35.46,35.49,50173.0,35.47,35.49,35.46,35.49,50173.0
2022-06-02 13:30:00,35.48,35.51,35.48,35.51,49936.0,35.48,35.51,35.48,35.51,49936.0
2022-06-02 13:40:00,35.51,35.52,35.5,35.51,23861.0,35.51,35.52,35.5,35.51,23861.0
2022-06-02 13:50:00,35.5,35.51,35.47,35.5,20669.0,35.5,35.51,35.47,35.5,20669.0
2022-06-02 14:00:00,35.5,35.5,35.48,35.49,185166.0,35.5,35.5,35.48,35.49,185166.0
2022-06-02 14:10:00,35.49,35.51,35.48,35.5,128588.0,35.49,35.51,35.48,35.5,128588.0
2022-06-02 14:20:00,35.5,35.5,35.49,35.5,183406.0,35.5,35.5,35.49,35.5,183406.0
2022-06-02 14:30:00,35.5,35.53,35.49,35.51,278817.0,35.5,35.53,35.49,35.51,278817.0
2022-06-02 14:40:00,35.52,35.53,35.51,35.53,159835.0,35.52,35.53,35.51,35.53,159835.0
2022-06-02 14:50:00,35.53,35.54,35.52,35.53,51652.0,35.53,35.54,35.52,35.53,51652.0
2022-06-02 15:00:00,35.52,35.54,35.51,35.52,112703.0,35.52,35.54,35.51,35.52,112703.0
2022-06-02 15:10:00,35.52,35.53,35.51,35.52,60322.0,35.52,35.53,35.51,35.52,60322.0
2022-06-02 15:20:00,35.53,35.53,35.52,35.52,34404.0,35.53,35.53,35.52,35.52,34404.0
2022-06-02 15:30:00,35.52,35.54,35.52,35.54,151103.0,35.52,35.54,35.52,35.54,151103.0
2022-06-02 15:40:00,35.53,35.54,35.52,35.52,136765.0,35.53,35.54,35.52,35.52,136765.0
2022-06-02 15:50:00,35.52,35.53,35.51,35.52,493834.0,35.52,35.53,35.51,35.52,493834.0
2022-06-03 09:30:00,35.35,35.41,35.34,35.34,302650.0,35.35,35.41,35.34,35.34,302650.0
2022-06-03 09:40:00,35.34,35.4,35.33,35.4,108197.0,35.34,35.4,35.33,35.4,108197.0
2022-06-03 09:50:00,35.39,35.43,35.39,35.41,212543.0,35.39,35.43,35.39,35.41,212543.0
2022-06-03 10:00:00,35.41,35.45,35.4,35.43,281763.0,35.41,35.45,35.4,35.43,281763.0
2022-06-03 10:10:00,35.43,35.44,35.37,35.38,190069.0,35.43,35.44,35.37,35.38,190069.0
2022-06-03 10:20:00,35.37,35.37,35.32,35.33,111267.0,35.37,35.37,35.32,35.33,111267.0
2022-06-03 10:30:00,35.33,35.37,35.32,35.33,57769.0,35.33,35.37,35.32,35.33,57769.0
2022-06-03 10:40:00,35.33,35.34,35.29,35.33,104676.0,35.33,35.34,35.29,35.33,104676.0
2022-06-03 10:50:00,35.33,35.34,35.3,35.31,52489.0,35.33,35.34,35.3,35.31,52489.0
2022-06-03 11:00:00,35.29,35.29,35.24,35.27,282728.0,35.29,35.29,35.24,35.27,282728.0
2022-06-03 11:10:00,35.27,35.28,35.24,35.26,83376.0,35.27,35.28,35.24,35.26,83376.0
2022-06-03 11:20:00,35.25,35.25,35.18,35.19,168196.0,35.25,35.25,35.18,35.19,168196.0
2022-06-03 11:30:00,35.21,35.23,35.19,35.21,256908.0,35.21,35.23,35.19,35.21,256908.0
2022-06-03 11:40:00,35.2,35.21,35.18,35.19,54644.0,35.2,35.21,35.18,35.19,54644.0
2022-06-03 11:50:00,35.18,35.21,35.18,35.18,73214.0,35.18,35.21,35.18,35.18,73214.0
2022-06-03 12:00:00,35.18,35.19,35.12,35.15,583375.0,35.18,35.19,35.12,35.15,583375.0
2022-06-03 12:10:00,35.16,35.16,35.11,35.12,103198.0,35.16,35.16,35.11,35.12,103198.0
2022-06-03 12:20:00,35.12,35.17,35.11,35.16,132150.0,35.12,35.17,35.11,35.16,132150.0
2022-06-03 12:30:00,35.16,35.17,35.14,35.15,31754.0,35.16,35.17,35.14,35.15,31754.0
2022-06-03 12:40:00,35.15,35.16,35.12,35.15,116573.0,35.15,35.16,35.12,35.15,116573.0
2022-06-03 12:50:00,35.15,35.17,35.14,35.17,41233.0,35.15,35.17,35.14,35.17,41233.0
2022-06-03 13:00:00,35.16,35.17,35.14,35.15,102610.0,35.16,35.17,35.14,35.15,102610.0
2022-06-03 13:10:00,35.14,35.15,35.12,35.12,116662.0,35.14,35.15,35.12,35.12,116662.0
2022-06-03 13:20:00,35.11,35.13,35.1,35.1,234855.0,35.11,35.13,35.1,35.1,234855.0
2022-06-03 13:30:00,35.1,35.12,35.1,35.11,131363.0,35.1,35.12,35.1,35.11,131363.0
2022-06-03 13:40:00,35.12,35.13,35.11,35.13,104935.0,35.12,35.13,35.11,35.13,104935.0
2022-06-03 13:50:00,35.13,35.13,35.12,35.13,114871.0,35.13,35.13,35.12,35.13,114871.0
2022-06-03 14:00:00,35.12,35.13,35.1,35.1,94735.0,35.12,35.13,35.1,35.1,94735.0
2022-06-03 14:10:00,35.11,35.12,35.1,35.12,44591.0,35.11,35.12,35.1,35.12,44591.0
2022-06-03 14:20:00,35.12,35.14,35.11,35.14,126733.0,35.12,35.14,35.11,35.14,126733.0
2022-06-03 14:30:00,35.13,35.15,35.13,35.15,42163.0,35.13,35.15,35.13,35.15,42163.0
2022-06-03 14:40:00,35.14,35.16,35.14,35.16,51130.0,35.14,35.16,35.14,35.16,51130.0
2022-06-03 14:50:00,35.16,35.17,35.15,35.16,128289.0,35.16,35.17,35.15,35.16,128289.0
2022-06-03 15:00:00,35.16,35.17,35.11,35.12,140690.0,35.16,35.17,35.11,35.12,140690.0
2022-06-03 15:10:00,35.12,35.14,35.11,35.14,81343.0,35.12,35.14,35.11,35.14,81343.0
2022-06-03 15:20:00,35.14,35.16,35.13,35.15,115448.0,35.14,35.16,35.13,35.15,115448.0
2022-06-03 15:30:00,35.16,35.18,35.15,35.17,234973.0,35.16,35.18,35.15,35.17,234973.0
2022-06-03 15:40:00,35.18,35.18,35.16,35.16,272422.0,35.18,35.18,35.16,35.16,272422.0
2022-06-03 15:50:00,35.16,35.17,35.15,35.15,429178.0,35.16,35.17,35.15,35.15,429178.0
2022-06-06 09:30:00,35.22,35.23,35.16,35.18,254975.0,35.22,35.23,35.16,35.18,254975.0
2022-06-06 09:40:00,35.17,35.18,35.14,35.15,305259.0,35.17,35.18,35.14,35.15,305259.0
2022-06-06 09:50:00,35.14,35.16,35.12,35.16,191913.0,35.14,35.16,35.12,35.16,191913.0
2022-06-06 10:00:00,35.15,35.16,35.09,35.12,723503.0,35.15,35.16,35.09,35.12,723503.0
2022-06-06 10:10:00,35.12,35.13,35.08,35.12,350902.0,35.12,35.13,35.08,35.12,350902.0
2022-06-06 10:20:00,35.12,35.12,35.08,35.09,154537.0,35.12,35.12,35.08,35.09,154537.0
2022-06-06 10:30:00,35.09,35.1,35.06,35.09,233490.0,35.09,35.1,35.06,35.09,233490.0
2022-06-06 10:40:00,35.09,35.09,35.06,35.09,161304.0,35.09,35.09,35.06,35.09,161304.0
2022-06-06 10:50:00,35.09,35.13,35.07,35.11,118412.0,35.09,35.13,35.07,35.11,118412.0
2022-06-06 11:00:00,35.11,35.11,35.07,35.08,84807.0,35.11,35.11,35.07,35.08,84807.0
2022-06-06 11:10:00,35.07,35.07,34.99,35.01,753023.0,35.07,35.07,34.99,35.01,753023.0
2022-06-06 11:20:00,35.01,35.03,34.99,35.01,97438.0,35.01,35.03,34.99,35.01,97438.0
2022-06-06 11:30:00,35.01,35.04,35.01,35.04,37902.0,35.01,35.04,35.01,35.04,37902.0
2022-06-06 11:40:00,35.04,35.06,35.02,35.02,60992.0,35.04,35.06,35.02,35.02,60992.0
2022-06-06 11:50:00,35.02,35.03,35.0,35.02,59728.0,35.02,35.03,35.0,35.02,59728.0
2022-06-06 12:00:00,35.02,35.04,34.98,35.02,74797.0,35.02,35.04,34.98,35.02,74797.0
2022-06-06 12:10:00,35.02,35.03,35.0,35.01,56414.0,35.02,35.03,35.0,35.01,56414.0
2022-06-06 12:20:00,35.01,35.02,34.99,35.0,31672.0,35.01,35.02,34.99,35.0,31672.0
2022-06-06 12:30:00,35.0,35.01,34.99,35.0,133791.0,35.0,35.01,34.99,35.0,133791.0
2022-06-06 12:40:00,35.0,35.0,34.99,35.0,24962.0,35.0,35.0,34.99,35.0,24962.0
2022-06-06 12:50:00,34.99,35.0,34.98,35.0,21193.0,34.99,35.0,34.98,35.0,21193.0
2022-06-06 13:00:00,35.0,35.0,34.97,34.98,116608.0,35.0,35.0,34.97,34.98,116608.0
2022-06-06 13:10:00,34.98,35.0,34.98,35.0,24730.0,34.98,35.0,34.98,35.0,24730.0
2022-06-06 13:20:00,35.0,35.01,34.98,34.98,139578.0,35.0,35.01,34.98,34.98,139578.0
2022-06-06 13:30:00,34.99,35.03,34.98,35.02,49179.0,34.99,35.03,34.98,35.02,49179.0
2022-06-06 13:40:00,35.02,35.03,35.01,35.02,96608.0,35.02,35.03,35.01,35.02,96608.0
2022-06-06 13:50:00,35.01,35.02,34.99,35.0,63386.0,35.01,35.02,34.99,35.0,63386.0
2022-06-06 14:00:00,34.99,35.0,34.97,34.98,120118.0,34.99,35.0,34.97,34.98,120118.0
2022-06-06 14:10:00,34.98,34.99,34.98,34.99,20217.0,34.98,34.99,34.98,34.99,20217.0
2022-06-06 14:20:00,34.99,35.01,34.98,34.99,60613.0,34.99,35.01,34.98,34.99,60613.0
2022-06-06 14:30:00,34.99,35.01,34.98,34.99,40830.0,34.99,35.01,34.98,34.99,40830.0
2022-06-06 14:40:00,34.99,35.0,34.98,34.98,99117.0,34.99,35.0,34.98,34.98,99117.0
2022-06-06 14:50:00,34.98,35.0,34.97,34.98,219973.0,34.98,35.0,34.97,34.98,219973.0
2022-06-06 15:00:00,34.98,35.0,34.98,35.0,59255.0,34.98,35.0,34.98,35.0,59255.0
2022-06-06 15:10:00,35.0,35.0,34.99,34.99,138712.0,35.0,35.0,34.99,34.99,138712.0
2022-06-06 15:20:00,34.99,35.0,34.98,34.98,86791.0,34.99,35.0,34.98,34.98,86791.0
2022-06-06 15:30:00,34.99,35.0,34.98,34.99,87480.0,34.99,35.0,34.98,34.99,87480.0
2022-06-06 15:40:00,35.0,35.0,34.99,35.0,61677.0,35.0,35.0,34.99,35.0,61677.0
2022-06-06 15:50:00,35.0,35.01,34.97,34.99,757382.0,35.0,35.01,34.97,34.99,757382.0
2022-06-07 09:30:00,35.08,35.09,35.04,35.05,195764.0,35.08,35.09,35.04,35.05,195764.0
2022-06-07 09:40:00,35.05,35.16,35.04,35.16,205301.0,35.05,35.16,35.04,35.16,205301.0
2022-06-07 09:50:00,35.16,35.21,35.15,35.18,415142.0,35.16,35.21,35.15,35.18,415142.0
2022-06-07 10:00:00,35.18,35.18,35.12,35.17,197199.0,35.18,35.18,35.12,35.17,197199.0
2022-06-07 10:10:00,35.17,35.19,35.15,35.18,66572.0,35.17,35.19,35.15,35.18,66572.0
2022-06-07 10:20:00,35.17,35.18,35.1,35.11,568770.0,35.17,35.18,35.1,35.11,568770.0
2022-06-07 10:30:00,35.1,35.19,35.09,35.17,220747.0,35.1,35.19,35.09,35.17,220747.0
2022-06-07 10:40:00,35.18,35.2,35.15,35.17,203012.0,35.18,35.2,35.15,35.17,203012.0
2022-06-07 10:50:00,35.18,35.19,35.16,35.17,105302.0,35.18,35.19,35.16,35.17,105302.0
2022-06-07 11:00:00,35.17,35.19,35.14,35.16,188236.0,35.17,35.19,35.14,35.16,188236.0
2022-06-07 11:10:00,35.16,35.2,35.14,35.14,63798.0,35.16,35.2,35.14,35.14,63798.0
2022-06-07 11:20:00,35.15,35.18,35.15,35.17,227763.0,35.15,35.18,35.15,35.17,227763.0
2022-06-07 11:30:00,35.17,35.19,35.14,35.16,102376.0,35.17,35.19,35.14,35.16,102376.0
2022-06-07 11:40:00,35.16,35.19,35.15,35.18,28849.0,35.16,35.19,35.15,35.18,28849.0
2022-06-07 11:50:00,35.17,35.19,35.16,35.18,43169.0,35.17,35.19,35.16,35.18,43169.0
2022-06-07 12:00:00,35.18,35.18,35.15,35.16,52220.0,35.18,35.18,35.15,35.16,52220.0
2022-06-07 12:10:00,35.17,35.18,35.16,35.17,63164.0,35.17,35.18,35.16,35.17,63164.0
2022-06-07 12:20:00,35.17,35.2,35.16,35.19,45622.0,35.17,35.2,35.16,35.19,45622.0
2022-06-07 12:30:00,35.19,35.21,35.17,35.18,28363.0,35.19,35.21,35.17,35.18,28363.0
2022-06-07 12:40:00,35.18,35.19,35.15,35.16,42862.0,35.18,35.19,35.15,35.16,42862.0
2022-06-07 12:50:00,35.16,35.17,35.15,35.16,15806.0,35.16,35.17,35.15,35.16,15806.0
2022-06-07 13:00:00,35.16,35.17,35.14,35.14,110266.0,35.16,35.17,35.14,35.14,110266.0
2022-06-07 13:10:00,35.15,35.15,35.12,35.14,29560.0,35.15,35.15,35.12,35.14,29560.0
2022-06-07 13:20:00,35.14,35.17,35.13,35.13,68223.0,35.14,35.17,35.13,35.13,68223.0
2022-06-07 13:30:00,35.13,35.16,35.13,35.14,43926.0,35.13,35.16,35.13,35.14,43926.0
2022-06-07 13:40:00,35.14,35.18,35.14,35.16,58451.0,35.14,35.18,35.14,35.16,58451.0
2022-06-07 13:50:00,35.16,35.17,35.15,35.15,16924.0,35.16,35.17,35.15,35.15,16924.0
2022-06-07 14:00:00,35.16,35.18,35.14,35.17,42540.0,35.16,35.18,35.14,35.17,42540.0
2022-06-07 14:10:00,35.18,35.19,35.17,35.18,19396.0,35.18,35.19,35.17,35.18,19396.0
2022-06-07 14:20:00,35.19,35.2,35.18,35.19,46214.0,35.19,35.2,35.18,35.19,46214.0
2022-06-07 14:30:00,35.19,35.22,35.19,35.21,76209.0,35.19,35.22,35.19,35.21,76209.0
2022-06-07 14:40:00,35.22,35.22,35.2,35.21,66138.0,35.22,35.22,35.2,35.21,66138.0
2022-06-07 14:50:00,35.22,35.24,35.21,35.23,134109.0,35.22,35.24,35.21,35.23,134109.0
2022-06-07 15:00:00,35.23,35.25,35.23,35.25,72077.0,35.23,35.25,35.23,35.25,72077.0
2022-06-07 15:10:00,35.25,35.26,35.22,35.23,109030.0,35.25,35.26,35.22,35.23,109030.0
2022-06-07 15:20:00,35.23,35.25,35.21,35.23,294619.0,35.23,35.25,35.21,35.23,294619.0
2022-06-07 15:30:00,35.23,35.24,35.22,35.22,46456.0,35.23,35.24,35.22,35.22,46456.0
2022-06-07 15:40:00,35.22,35.23,35.21,35.21,95928.0,35.22,35.23,35.21,35.21,95928.0
2022-06-07 15:50:00,35.21,35.24,35.21,35.23,611293.0,35.21,35.24,35.21,35.23,611293.0
2022-06-08 09:30:00,35.23,35.25,35.21,35.23,392868.0,35.23,35.25,35.21,35.23,392868.0
2022-06-08 09:40:00,35.24,35.25,35.19,35.2,138149.0,35.24,35.25,35.19,35.2,138149.0
2022-06-08 09:50:00,35.19,35.23,35.18,35.2,89957.0,35.19,35.23,35.18,35.2,89957.0
2022-06-08 10:00:00,35.2,35.24,35.18,35.22,52141.0,35.2,35.24,35.18,35.22,52141.0
2022-06-08 10:10:00,35.22,35.27,35.22,35.27,207318.0,35.22,35.27,35.22,35.27,207318.0
2022-06-08 10:20:00,35.27,35.27,35.24,35.25,214169.0,35.27,35.27,35.24,35.25,214169.0
2022-06-08 10:30:00,35.26,35.28,35.25,35.26,359094.0,35.26,35.28,35.25,35.26,359094.0
2022-06-08 10:40:00,35.27,35.28,35.24,35.26,176367.0,35.27,35.28,35.24,35.26,176367.0
2022-06-08 10:50:00,35.26,35.28,35.25,35.26,217300.0,35.26,35.28,35.25,35.26,217300.0
2022-06-08 11:00:00,35.27,35.33,35.26,35.3,736884.0,35.27,35.33,35.26,35.3,736884.0
2022-06-08 11:10:00,35.31,35.31,35.29,35.31,175201.0,35.31,35.31,35.29,35.31,175201.0
2022-06-08 11:20:00,35.3,35.32,35.29,35.3,89514.0,35.3,35.32,35.29,35.3,89514.0
2022-06-08 11:30:00,35.3,35.34,35.3,35.34,136807.0,35.3,35.34,35.3,35.34,136807.0
2022-06-08 11:40:00,35.33,35.34,35.29,35.3,224218.0,35.33,35.34,35.29,35.3,224218.0
2022-06-08 11:50:00,35.31,35.32,35.28,35.31,330910.0,35.31,35.32,35.28,35.31,330910.0
2022-06-08 12:00:00,35.31,35.32,35.26,35.27,110661.0,35.31,35.32,35.26,35.27,110661.0
2022-06-08 12:10:00,35.28,35.3,35.27,35.29,30148.0,35.28,35.3,35.27,35.29,30148.0
2022-06-08 12:20:00,35.3,35.3,35.27,35.29,44194.0,35.3,35.3,35.27,35.29,44194.0
2022-06-08 12:30:00,35.29,35.29,35.27,35.27,70115.0,35.29,35.29,35.27,35.27,70115.0
2022-06-08 12:40:00,35.27,35.28,35.24,35.25,128172.0,35.27,35.28,35.24,35.25,128172.0
2022-06-08 12:50:00,35.25,35.26,35.23,35.26,79935.0,35.25,35.26,35.23,35.26,79935.0
2022-06-08 13:00:00,35.26,35.27,35.23,35.25,50415.0,35.26,35.27,35.23,35.25,50415.0
2022-06-08 13:10:00,35.24,35.25,35.21,35.22,116880.0,35.24,35.25,35.21,35.22,116880.0
2022-06-08 13:20:00,35.22,35.23,35.2,35.22,17284.0,35.22,35.23,35.2,35.22,17284.0
2022-06-08 13:30:00,35.22,35.23,35.2,35.21,26722.0,35.22,35.23,35.2,35.21,26722.0
2022-06-08 13:40:00,35.2,35.24,35.2,35.24,132675.0,35.2,35.24,35.2,35.24,132675.0
2022-06-08 13:50:00,35.23,35.24,35.22,35.23,61774.0,35.23,35.24,35.22,35.23,61774.0
2022-06-08 14:00:00,35.23,35.24,35.22,35.24,27831.0,35.23,35.24,35.22,35.24,27831.0
2022-06-08 14:10:00,35.23,35.25,35.23,35.24,23497.0,35.23,35.25,35.23,35.24,23497.0
2022-06-08 14:20:00,35.24,35.25,35.22,35.23,79019.0,35.24,35.25,35.22,35.23,79019.0
2022-06-08 14:30:00,35.23,35.23,35.21,35.22,199276.0,35.23,35.23,35.21,35.22,199276.0
2022-06-08 14:40:00,35.22,35.23,35.21,35.22,35199.0,35.22,35.23,35.21,35.22,35199.0
2022-06-08 14:50:00,35.21,35.22,35.19,35.22,138628.0,35.21,35.22,35.19,35.22,138628.0
2022-06-08 15:00:00,35.21,35.22,35.2,35.21,57994.0,35.21,35.22,35.2,35.21,57994.0
2022-06-08 15:10:00,35.21,35.22,35.2,35.22,55937.0,35.21,35.22,35.2,35.22,55937.0
2022-06-08 15:20:00,35.22,35.23,35.21,35.22,35390.0,35.22,35.23,35.21,35.22,35390.0
2022-06-08 15:30:00,35.22,35.22,35.21,35.22,79904.0,35.22,35.22,35.21,35.22,79904.0
2022-06-08 15:40:00,35.22,35.22,35.2,35.2,72244.0,35.22,35.22,35.2,35.2,72244.0
2022-06-08 15:50:00,35.2,35.21,35.18,35.2,166784.0,35.2,35.21,35.18,35.2,166784.0
2022-06-09 09:30:00,35.13,35.17,35.1,35.11,166248.0,35.13,35.17,35.1,35.11,166248.0
2022-06-09 09:40:00,35.11,35.13,35.07,35.11,138204.0,35.11,35.13,35.07,35.11,138204.0
2022-06-09 09:50:00,35.11,35.14,35.08,35.08,69559.0,35.11,35.14,35.08,35.08,69559.0
2022-06-09 10:00:00,35.08,35.09,35.02,35.02,214336.0,35.08,35.09,35.02,35.02,214336.0
2022-06-09 10:10:00,35.03,35.03,34.96,34.99,501173.0,35.03,35.03,34.96,34.99,501173.0
2022-06-09 10:20:00,34.99,35.01,34.96,35.0,38447.0,34.99,35.01,34.96,35.0,38447.0
2022-06-09 10:30:00,35.0,35.03,34.97,35.02,64997.0,35.0,35.03,34.97,35.02,64997.0
2022-06-09 10:40:00,35.02,35.02,35.0,35.01,12867.0,35.02,35.02,35.0,35.01,12867.0
2022-06-09 10:50:00,35.01,35.03,35.0,35.01,38120.0,35.01,35.03,35.0,35.01,38120.0
2022-06-09 11:00:00,35.01,35.04,35.0,35.02,131430.0,35.01,35.04,35.0,35.02,131430.0
2022-06-09 11:10:00,35.03,35.04,34.99,35.01,214944.0,35.03,35.04,34.99,35.01,214944.0
2022-06-09 11:20:00,35.01,35.02,34.99,35.01,59922.0,35.01,35.02,34.99,35.01,59922.0
2022-06-09 11:30:00,35.02,35.03,35.0,35.02,76500.0,35.02,35.03,35.0,35.02,76500.0
2022-06-09 11:40:00,35.02,35.06,35.02,35.05,84057.0,35.02,35.06,35.02,35.05,84057.0
2022-06-09 11:50:00,35.04,35.07,35.04,35.06,102248.0,35.04,35.07,35.04,35.06,102248.0
2022-06-09 12:00:00,35.07,35.08,35.05,35.06,30274.0,35.07,35.08,35.05,35.06,30274.0
2022-06-09 12:10:00,35.07,35.08,35.05,35.07,141959.0,35.07,35.08,35.05,35.07,141959.0
2022-06-09 12:20:00,35.08,35.13,35.07,35.11,109233.0,35.08,35.13,35.07,35.11,109233.0
2022-06-09 12:30:00,35.11,35.12,35.09,35.12,27725.0,35.11,35.12,35.09,35.12,27725.0
2022-06-09 12:40:00,35.12,35.16,35.11,35.14,21331.0,35.12,35.16,35.11,35.14,21331.0
2022-06-09 12:50:00,35.15,35.15,35.11,35.12,56347.0,35.15,35.15,35.11,35.12,56347.0
2022-06-09 13:00:00,35.12,35.15,35.11,35.13,54859.0,35.12,35.15,35.11,35.13,54859.0
2022-06-09 13:10:00,35.13,35.15,35.13,35.14,56827.0,35.13,35.15,35.13,35.14,56827.0
2022-06-09 13:20:00,35.14,35.16,35.13,35.15,89569.0,35.14,35.16,35.13,35.15,89569.0
2022-06-09 13:30:00,35.16,35.16,35.11,35.13,49487.0,35.16,35.16,35.11,35.13,49487.0
2022-06-09 13:40:00,35.12,35.14,35.12,35.14,20692.0,35.12,35.14,35.12,35.14,20692.0
2022-06-09 13:50:00,35.13,35.15,35.12,35.13,13914.0,35.13,35.15,35.12,35.13,13914.0
2022-06-09 14:00:00,35.13,35.13,35.11,35.12,8476.0,35.13,35.13,35.11,35.12,8476.0
2022-06-09 14:10:00,35.12,35.12,35.11,35.12,66397.0,35.12,35.12,35.11,35.12,66397.0
2022-06-09 14:20:00,35.11,35.13,35.11,35.12,32461.0,35.11,35.13,35.11,35.12,32461.0
2022-06-09 14:30:00,35.11,35.12,35.1,35.1,93059.0,35.11,35.12,35.1,35.1,93059.0
2022-06-09 14:40:00,35.11,35.13,35.1,35.13,51193.0,35.11,35.13,35.1,35.13,51193.0
2022-06-09 14:50:00,35.13,35.15,35.13,35.14,105799.0,35.13,35.15,35.13,35.14,105799.0
2022-06-09 15:00:00,35.14,35.15,35.11,35.11,120309.0,35.14,35.15,35.11,35.11,120309.0
2022-06-09 15:10:00,35.12,35.13,35.11,35.12,79368.0,35.12,35.13,35.11,35.12,79368.0
2022-06-09 15:20:00,35.12,35.12,35.09,35.11,37756.0,35.12,35.12,35.09,35.11,37756.0
2022-06-09 15:30:00,35.1,35.11,35.09,35.11,696973.0,35.1,35.11,35.09,35.11,696973.0
2022-06-09 15:40:00,35.11,35.11,35.08,35.09,45916.0,35.11,35.11,35.08,35.09,45916.0
2022-06-09 15:50:00,35.09,35.1,35.08,35.09,331841.0,35.09,35.1,35.08,35.09,331841.0
2022-06-10 09:30:00,34.82,34.87,34.76,34.77,861368.0,34.82,34.87,34.76,34.77,861368.0
2022-06-10 09:40:00,34.76,34.81,34.73,34.78,252799.0,34.76,34.81,34.73,34.78,252799.0
2022-06-10 09:50:00,34.78,34.83,34.75,34.83,106106.0,34.78,34.83,34.75,34.83,106106.0
2022-06-10 10:00:00,34.83,34.83,34.74,34.81,180674.0,34.83,34.83,34.74,34.81,180674.0
2022-06-10 10:10:00,34.81,34.89,34.8,34.88,88035.0,34.81,34.89,34.8,34.88,88035.0
2022-06-10 10:20:00,34.89,35.0,34.87,34.99,735391.0,34.89,35.0,34.87,34.99,735391.0
2022-06-10 10:30:00,34.98,35.16,34.97,35.13,2471384.0,34.98,35.16,34.97,35.13,2471384.0
2022-06-10 10:40:00,35.12,35.25,35.11,35.24,813861.0,35.12,35.25,35.11,35.24,813861.0
2022-06-10 10:50:00,35.24,35.33,35.24,35.26,960938.0,35.24,35.33,35.24,35.26,960938.0
2022-06-10 11:00:00,35.26,35.31,35.25,35.3,150138.0,35.26,35.31,35.25,35.3,150138.0
2022-06-10 11:10:00,35.31,35.33,35.27,35.33,201135.0,35.31,35.33,35.27,35.33,201135.0
2022-06-10 11:20:00,35.33,35.4,35.32,35.4,208820.0,35.33,35.4,35.32,35.4,208820.0
2022-06-10 11:30:00,35.4,35.44,35.38,35.39,124155.0,35.4,35.44,35.38,35.39,124155.0
2022-06-10 11:40:00,35.39,35.43,35.36,35.43,102516.0,35.39,35.43,35.36,35.43,102516.0
2022-06-10 11:50:00,35.43,35.49,35.42,35.48,127328.0,35.43,35.49,35.42,35.48,127328.0
2022-06-10 12:00:00,35.48,35.53,35.45,35.52,316200.0,35.48,35.53,35.45,35.52,316200.0
2022-06-10 12:10:00,35.53,35.54,35.5,35.52,98542.0,35.53,35.54,35.5,35.52,98542.0
2022-06-10 12:20:00,35.53,35.64,35.52,35.62,378212.0,35.53,35.64,35.52,35.62,378212.0
2022-06-10 12:30:00,35.62,35.64,35.57,35.58,73177.0,35.62,35.64,35.57,35.58,73177.0
2022-06-10 12:40:00,35.59,35.6,35.56,35.59,84206.0,35.59,35.6,35.56,35.59,84206.0
2022-06-10 12:50:00,35.58,35.59,35.52,35.57,164973.0,35.58,35.59,35.52,35.57,164973.0
2022-06-10 13:00:00,35.56,35.6,35.55,35.58,53301.0,35.56,35.6,35.55,35.58,53301.0
2022-06-10 13:10:00,35.58,35.58,35.54,35.57,38858.0,35.58,35.58,35.54,35.57,38858.0
2022-06-10 13:20:00,35.57,35.57,35.55,35.56,72423.0,35.57,35.57,35.55,35.56,72423.0
2022-06-10 13:30:00,35.57,35.57,35.55,35.55,20201.0,35.57,35.57,35.55,35.55,20201.0
2022-06-10 13:40:00,35.56,35.57,35.55,35.55,57935.0,35.56,35.57,35.55,35.55,57935.0
2022-06-10 13:50:00,35.55,35.55,35.51,35.53,28497.0,35.55,35.55,35.51,35.53,28497.0
2022-06-10 14:00:00,35.52,35.56,35.5,35.56,65488.0,35.52,35.56,35.5,35.56,65488.0
2022-06-10 14:10:00,35.56,35.58,35.54,35.58,78935.0,35.56,35.58,35.54,35.58,78935.0
2022-06-10 14:20:00,35.58,35.59,35.56,35.59,167939.0,35.58,35.59,35.56,35.59,167939.0
2022-06-10 14:30:00,35.59,35.62,35.58,35.61,979116.0,35.59,35.62,35.58,35.61,979116.0
2022-06-10 14:40:00,35.6,35.63,35.59,35.63,288327.0,35.6,35.63,35.59,35.63,288327.0
2022-06-10 14:50:00,35.62,35.63,35.59,35.59,103260.0,35.62,35.63,35.59,35.59,103260.0
2022-06-10 15:00:00,35.59,35.62,35.57,35.61,128609.0,35.59,35.62,35.57,35.61,128609.0
2022-06-10 15:10:00,35.62,35.62,35.58,35.59,122197.0,35.62,35.62,35.58,35.59,122197.0
2022-06-10 15:20:00,35.59,35.59,35.57,35.59,80422.0,35.59,35.59,35.57,35.59,80422.0
2022-06-10 15:30:00,35.58,35.59,35.55,35.56,116322.0,35.58,35.59,35.55,35.56,116322.0
2022-06-10 15:40:00,35.55,35.59,35.54,35.58,130591.0,35.55,35.59,35.54,35.58,130591.0
2022-06-10 15:50:00,35.58,35.58,35.55,35.56,389728.0,35.58,35.58,35.55,35.56,389728.0
2022-06-13 09:30:00,34.89,34.91,34.82,34.85,905813.0,34.89,34.91,34.82,34.85,905813.0
2022-06-13 09:40:00,34.85,34.85,34.75,34.77,850150.0,34.85,34.85,34.75,34.77,850150.0
2022-06-13 09:50:00,34.78,34.83,34.76,34.78,552784.0,34.78,34.83,34.76,34.78,552784.0
2022-06-13 10:00:00,34.78,34.79,34.71,34.75,833517.0,34.78,34.79,34.71,34.75,833517.0
2022-06-13 10:10:00,34.75,34.76,34.69,34.72,537773.0,34.75,34.76,34.69,34.72,537773.0
2022-06-13 10:20:00,34.71,34.76,34.69,34.71,344799.0,34.71,34.76,34.69,34.71,344799.0
2022-06-13 10:30:00,34.71,34.76,34.64,34.74,583064.0,34.71,34.76,34.64,34.74,583064.0
2022-06-13 10:40:00,34.73,34.77,34.7,34.73,75805.0,34.73,34.77,34.7,34.73,75805.0
2022-06-13 10:50:00,34.73,34.73,34.66,34.72,175608.0,34.73,34.73,34.66,34.72,175608.0
2022-06-13 11:00:00,34.72,34.72,34.67,34.7,57941.0,34.72,34.72,34.67,34.7,57941.0
2022-06-13 11:10:00,34.69,34.73,34.68,34.68,84496.0,34.69,34.73,34.68,34.68,84496.0
2022-06-13 11:20:00,34.69,34.72,34.65,34.72,84882.0,34.69,34.72,34.65,34.72,84882.0
2022-06-13 11:30:00,34.72,34.72,34.68,34.68,160139.0,34.72,34.72,34.68,34.68,160139.0
2022-06-13 11:40:00,34.69,34.74,34.68,34.73,142016.0,34.69,34.74,34.68,34.73,142016.0
2022-06-13 11:50:00,34.73,34.76,34.72,34.75,299770.0,34.73,34.76,34.72,34.75,299770.0
2022-06-13 12:00:00,34.75,34.79,34.73,34.78,306238.0,34.75,34.79,34.73,34.78,306238.0
2022-06-13 12:10:00,34.78,34.84,34.77,34.83,329374.0,34.78,34.84,34.77,34.83,329374.0
2022-06-13 12:20:00,34.83,34.83,34.78,34.81,112515.0,34.83,34.83,34.78,34.81,112515.0
2022-06-13 12:30:00,34.81,34.83,34.78,34.79,110695.0,34.81,34.83,34.78,34.79,110695.0
2022-06-13 12:40:00,34.79,34.8,34.76,34.76,84978.0,34.79,34.8,34.76,34.76,84978.0
2022-06-13 12:50:00,34.76,34.77,34.73,34.75,44452.0,34.76,34.77,34.73,34.75,44452.0
2022-06-13 13:00:00,34.75,34.77,34.74,34.76,67914.0,34.75,34.77,34.74,34.76,67914.0
2022-06-13 13:10:00,34.76,34.79,34.75,34.78,48233.0,34.76,34.79,34.75,34.78,48233.0
2022-06-13 13:20:00,34.78,34.78,34.75,34.77,125151.0,34.78,34.78,34.75,34.77,125151.0
2022-06-13 13:30:00,34.77,34.78,34.72,34.73,98350.0,34.77,34.78,34.72,34.73,98350.0
2022-06-13 13:40:00,34.74,34.77,34.73,34.75,38732.0,34.74,34.77,34.73,34.75,38732.0
2022-06-13 13:50:00,34.76,34.77,34.73,34.75,34522.0,34.76,34.77,34.73,34.75,34522.0
2022-06-13 14:00:00,34.74,34.76,34.72,34.73,81785.0,34.74,34.76,34.72,34.73,81785.0
2022-06-13 14:10:00,34.73,34.74,34.72,34.73,42596.0,34.73,34.74,34.72,34.73,42596.0
2022-06-13 14:20:00,34.73,34.74,34.7,34.7,60536.0,34.73,34.74,34.7,34.7,60536.0
2022-06-13 14:30:00,34.7,34.71,34.67,34.7,264108.0,34.7,34.71,34.67,34.7,264108.0
2022-06-13 14:40:00,34.7,34.73,34.69,34.7,150464.0,34.7,34.73,34.69,34.7,150464.0
2022-06-13 14:50:00,34.7,34.7,34.66,34.69,102761.0,34.7,34.7,34.66,34.69,102761.0
2022-06-13 15:00:00,34.69,34.7,34.61,34.64,373931.0,34.69,34.7,34.61,34.64,373931.0
2022-06-13 15:10:00,34.64,34.65,34.55,34.62,1049597.0,34.64,34.65,34.55,34.62,1049597.0
2022-06-13 15:20:00,34.61,34.65,34.57,34.58,131965.0,34.61,34.65,34.57,34.58,131965.0
2022-06-13 15:30:00,34.58,34.63,34.56,34.61,170125.0,34.58,34.63,34.56,34.61,170125.0
2022-06-13 15:40:00,34.6,34.66,34.6,34.65,349339.0,34.6,34.66,34.6,34.65,349339.0
2022-06-13 15:50:00,34.65,34.66,34.61,34.63,388333.0,34.65,34.66,34.61,34.63,388333.0
2022-06-14 09:30:00,34.57,34.57,34.51,34.55,497139.0,34.57,34.57,34.51,34.55,497139.0
2022-06-14 09:40:00,34.55,34.58,34.52,34.53,146688.0,34.55,34.58,34.52,34.53,146688.0
2022-06-14 09:50:00,34.53,34.53,34.48,34.5,323606.0,34.53,34.53,34.48,34.5,323606.0
2022-06-14 10:00:00,34.5,34.54,34.47,34.48,304691.0,34.5,34.54,34.47,34.48,304691.0
2022-06-14 10:10:00,34.48,34.49,34.43,34.48,466377.0,34.48,34.49,34.43,34.48,466377.0
2022-06-14 10:20:00,34.48,34.49,34.44,34.44,135160.0,34.48,34.49,34.44,34.44,135160.0
2022-06-14 10:30:00,34.45,34.53,34.43,34.52,216405.0,34.45,34.53,34.43,34.52,216405.0
2022-06-14 10:40:00,34.52,34.52,34.45,34.48,69483.0,34.52,34.52,34.45,34.48,69483.0
2022-06-14 10:50:00,34.48,34.5,34.45,34.47,62136.0,34.48,34.5,34.45,34.47,62136.0
2022-06-14 11:00:00,34.46,34.5,34.44,34.45,72074.0,34.46,34.5,34.44,34.45,72074.0
2022-06-14 11:10:00,34.45,34.48,34.43,34.46,101381.0,34.45,34.48,34.43,34.46,101381.0
2022-06-14 11:20:00,34.47,34.49,34.45,34.45,37081.0,34.47,34.49,34.45,34.45,37081.0
2022-06-14 11:30:00,34.45,34.46,34.42,34.43,64070.0,34.45,34.46,34.42,34.43,64070.0
2022-06-14 11:40:00,34.43,34.43,34.38,34.4,155737.0,34.43,34.43,34.38,34.4,155737.0
2022-06-14 11:50:00,34.4,34.41,34.37,34.4,226689.0,34.4,34.41,34.37,34.4,226689.0
2022-06-14 12:00:00,34.39,34.42,34.37,34.4,190699.0,34.39,34.42,34.37,34.4,190699.0
2022-06-14 12:10:00,34.4,34.43,34.39,34.43,77113.0,34.4,34.43,34.39,34.43,77113.0
2022-06-14 12:20:00,34.43,34.44,34.41,34.44,86497.0,34.43,34.44,34.41,34.44,86497.0
2022-06-14 12:30:00,34.44,34.46,34.41,34.44,98656.0,34.44,34.46,34.41,34.44,98656.0
2022-06-14 12:40:00,34.44,34.48,34.44,34.47,36833.0,34.44,34.48,34.44,34.47,36833.0
2022-06-14 12:50:00,34.47,34.47,34.43,34.44,50718.0,34.47,34.47,34.43,34.44,50718.0
2022-06-14 13:00:00,34.43,34.44,34.42,34.43,88089.0,34.43,34.44,34.42,34.43,88089.0
2022-06-14 13:10:00,34.43,34.45,34.41,34.44,82391.0,34.43,34.45,34.41,34.44,82391.0
2022-06-14 13:20:00,34.44,34.45,34.42,34.43,92394.0,34.44,34.45,34.42,34.43,92394.0
2022-06-14 13:30:00,34.42,34.44,34.4,34.4,181979.0,34.42,34.44,34.4,34.4,181979.0
2022-06-14 13:40:00,34.41,34.44,34.4,34.43,106806.0,34.41,34.44,34.4,34.43,106806.0
2022-06-14 13:50:00,34.43,34.45,34.4,34.42,172250.0,34.43,34.45,34.4,34.42,172250.0
2022-06-14 14:00:00,34.41,34.43,34.4,34.41,90860.0,34.41,34.43,34.4,34.41,90860.0
2022-06-14 14:10:00,34.41,34.41,34.39,34.4,64165.0,34.41,34.41,34.39,34.4,64165.0
2022-06-14 14:20:00,34.4,34.4,34.37,34.39,91150.0,34.4,34.4,34.37,34.39,91150.0
2022-06-14 14:30:00,34.39,34.39,34.37,34.39,81012.0,34.39,34.39,34.37,34.39,81012.0
2022-06-14 14:40:00,34.38,34.39,34.33,34.34,404712.0,34.38,34.39,34.33,34.34,404712.0
2022-06-14 14:50:00,34.34,34.35,34.33,34.33,45718.0,34.34,34.35,34.33,34.33,45718.0
2022-06-14 15:00:00,34.34,34.34,34.29,34.33,91604.0,34.34,34.34,34.29,34.33,91604.0
2022-06-14 15:10:00,34.33,34.34,34.29,34.29,121438.0,34.33,34.34,34.29,34.29,121438.0
2022-06-14 15:20:00,34.29,34.34,34.29,34.34,82637.0,34.29,34.34,34.29,34.34,82637.0
2022-06-14 15:30:00,34.34,34.4,34.34,34.39,199572.0,34.34,34.4,34.34,34.39,199572.0
2022-06-14 15:40:00,34.39,34.39,34.34,34.36,144654.0,34.39,34.39,34.34,34.36,144654.0
2022-06-14 15:50:00,34.36,34.38,34.34,34.35,366964.0,34.36,34.38,34.34,34.35,366964.0
2022-06-15 09:30:00,34.72,34.73,34.66,34.72,711169.0,34.72,34.73,34.66,34.72,711169.0
2022-06-15 09:40:00,34.73,34.74,34.66,34.68,299248.0,34.73,34.74,34.66,34.68,299248.0
2022-06-15 09:50:00,34.67,34.69,34.64,34.65,189919.0,34.67,34.69,34.64,34.65,189919.0
2022-06-15 10:00:00,34.65,34.66,34.6,34.62,367145.0,34.65,34.66,34.6,34.62,367145.0
2022-06-15 10:10:00,34.62,34.64,34.58,34.6,145803.0,34.62,34.64,34.58,34.6,145803.0
2022-06-15 10:20:00,34.6,34.65,34.6,34.64,97113.0,34.6,34.65,34.6,34.64,97113.0
2022-06-15 10:30:00,34.64,34.65,34.58,34.61,255156.0,34.64,34.65,34.58,34.61,255156.0
2022-06-15 10:40:00,34.61,34.61,34.56,34.57,170481.0,34.61,34.61,34.56,34.57,170481.0
2022-06-15 10:50:00,34.58,34.6,34.55,34.58,198938.0,34.58,34.6,34.55,34.58,198938.0
2022-06-15 11:00:00,34.57,34.6,34.56,34.58,128462.0,34.57,34.6,34.56,34.58,128462.0
2022-06-15 11:10:00,34.58,34.63,34.57,34.61,72360.0,34.58,34.63,34.57,34.61,72360.0
2022-06-15 11:20:00,34.61,34.67,34.59,34.63,95780.0,34.61,34.67,34.59,34.63,95780.0
2022-06-15 11:30:00,34.64,34.64,34.57,34.58,534359.0,34.64,34.64,34.57,34.58,534359.0
2022-06-15 11:40:00,34.58,34.62,34.57,34.59,67091.0,34.58,34.62,34.57,34.59,67091.0
2022-06-15 11:50:00,34.59,34.62,34.58,34.6,61648.0,34.59,34.62,34.58,34.6,61648.0
2022-06-15 12:00:00,34.6,34.64,34.59,34.62,89127.0,34.6,34.64,34.59,34.62,89127.0
2022-06-15 12:10:00,34.62,34.65,34.6,34.62,40502.0,34.62,34.65,34.6,34.62,40502.0
2022-06-15 12:20:00,34.62,34.63,34.6,34.61,79592.0,34.62,34.63,34.6,34.61,79592.0
2022-06-15 12:30:00,34.61,34.64,34.6,34.62,87284.0,34.61,34.64,34.6,34.62,87284.0
2022-06-15 12:40:00,34.63,34.63,34.58,34.58,88830.0,34.63,34.63,34.58,34.58,88830.0
2022-06-15 12:50:00,34.59,34.59,34.56,34.57,100504.0,34.59,34.59,34.56,34.57,100504.0
2022-06-15 13:00:00,34.57,34.57,34.55,34.56,463752.0,34.57,34.57,34.55,34.56,463752.0
2022-06-15 13:10:00,34.57,34.57,34.53,34.54,233016.0,34.57,34.57,34.53,34.54,233016.0
2022-06-15 13:20:00,34.54,34.55,34.52,34.54,147793.0,34.54,34.55,34.52,34.54,147793.0
2022-06-15 13:30:00,34.54,34.55,34.5,34.55,103395.0,34.54,34.55,34.5,34.55,103395.0
2022-06-15 13:40:00,34.54,34.55,34.52,34.53,43798.0,34.54,34.55,34.52,34.53,43798.0
2022-06-15 13:50:00,34.54,34.61,34.53,34.6,322901.0,34.54,34.61,34.53,34.6,322901.0
2022-06-15 14:00:00,34.6,34.66,34.45,34.56,305070.0,34.6,34.66,34.45,34.56,305070.0
2022-06-15 14:10:00,34.54,34.7,34.53,34.64,405356.0,34.54,34.7,34.53,34.64,405356.0
2022-06-15 14:20:00,34.65,34.7,34.63,34.64,445517.0,34.65,34.7,34.63,34.64,445517.0
2022-06-15 14:30:00,34.63,34.87,34.55,34.79,1346365.0,34.63,34.87,34.55,34.79,1346365.0
2022-06-15 14:40:00,34.81,34.97,34.78,34.87,1051653.0,34.81,34.97,34.78,34.87,1051653.0
2022-06-15 14:50:00,34.87,34.93,34.73,34.78,1253559.0,34.87,34.93,34.73,34.78,1253559.0
2022-06-15 15:00:00,34.79,34.89,34.78,34.88,485234.0,34.79,34.89,34.78,34.88,485234.0
2022-06-15 15:10:00,34.88,34.9,34.82,34.86,170909.0,34.88,34.9,34.82,34.86,170909.0
2022-06-15 15:20:00,34.86,35.0,34.86,34.98,314413.0,34.86,35.0,34.86,34.98,314413.0
2022-06-15 15:30:00,34.97,34.99,34.83,34.86,481179.0,34.97,34.99,34.83,34.86,481179.0
2022-06-15 15:40:00,34.86,34.87,34.77,34.83,719332.0,34.86,34.87,34.77,34.83,719332.0
2022-06-15 15:50:00,34.83,34.83,34.77,34.79,595985.0,34.83,34.83,34.77,34.79,595985.0
2022-06-16 09:30:00,34.76,34.8,34.73,34.77,255397.0,34.76,34.8,34.73,34.77,255397.0
2022-06-16 09:40:00,34.77,34.81,34.76,34.78,185104.0,34.77,34.81,34.76,34.78,185104.0
2022-06-16 09:50:00,34.78,34.8,34.71,34.73,194639.0,34.78,34.8,34.71,34.73,194639.0
2022-06-16 10:00:00,34.73,34.73,34.68,34.72,168344.0,34.73,34.73,34.68,34.72,168344.0
2022-06-16 10:10:00,34.72,34.75,34.67,34.71,125579.0,34.72,34.75,34.67,34.71,125579.0
2022-06-16 10:20:00,34.71,34.77,34.71,34.77,40049.0,34.71,34.77,34.71,34.77,40049.0
2022-06-16 10:30:00,34.76,34.78,34.74,34.77,54429.0,34.76,34.78,34.74,34.77,54429.0
2022-06-16 10:40:00,34.77,34.78,34.73,34.75,175759.0,34.77,34.78,34.73,34.75,175759.0
2022-06-16 10:50:00,34.75,34.84,34.74,34.81,226460.0,34.75,34.84,34.74,34.81,226460.0
2022-06-16 11:00:00,34.81,34.86,34.8,34.85,483674.0,34.81,34.86,34.8,34.85,483674.0
2022-06-16 11:10:00,34.85,34.96,34.84,34.94,445287.0,34.85,34.96,34.84,34.94,445287.0
2022-06-16 11:20:00,34.96,35.02,34.95,35.0,695302.0,34.96,35.02,34.95,35.0,695302.0
2022-06-16 11:30:00,35.01,35.07,35.0,35.04,297210.0,35.01,35.07,35.0,35.04,297210.0
2022-06-16 11:40:00,35.04,35.07,35.01,35.07,146071.0,35.04,35.07,35.01,35.07,146071.0
2022-06-16 11:50:00,35.08,35.09,35.04,35.06,122230.0,35.08,35.09,35.04,35.06,122230.0
2022-06-16 12:00:00,35.07,35.1,35.05,35.05,107355.0,35.07,35.1,35.05,35.05,107355.0
2022-06-16 12:10:00,35.06,35.1,35.04,35.08,106787.0,35.06,35.1,35.04,35.08,106787.0
2022-06-16 12:20:00,35.08,35.13,35.06,35.12,160211.0,35.08,35.13,35.06,35.12,160211.0
2022-06-16 12:30:00,35.13,35.13,35.08,35.13,127141.0,35.13,35.13,35.08,35.13,127141.0
2022-06-16 12:40:00,35.13,35.19,35.12,35.17,220695.0,35.13,35.19,35.12,35.17,220695.0
2022-06-16 12:50:00,35.17,35.2,35.15,35.15,104083.0,35.17,35.2,35.15,35.15,104083.0
2022-06-16 13:00:00,35.16,35.17,35.14,35.17,102338.0,35.16,35.17,35.14,35.17,102338.0
2022-06-16 13:10:00,35.16,35.16,35.12,35.13,108324.0,35.16,35.16,35.12,35.13,108324.0
2022-06-16 13:20:00,35.13,35.14,35.09,35.1,324756.0,35.13,35.14,35.09,35.1,324756.0
2022-06-16 13:30:00,35.09,35.12,35.06,35.11,187048.0,35.09,35.12,35.06,35.11,187048.0
2022-06-16 13:40:00,35.11,35.13,35.09,35.12,54071.0,35.11,35.13,35.09,35.12,54071.0
2022-06-16 13:50:00,35.13,35.15,35.1,35.11,197244.0,35.13,35.15,35.1,35.11,197244.0
2022-06-16 14:00:00,35.11,35.12,35.09,35.11,143448.0,35.11,35.12,35.09,35.11,143448.0
2022-06-16 14:10:00,35.11,35.13,35.09,35.13,101916.0,35.11,35.13,35.09,35.13,101916.0
2022-06-16 14:20:00,35.13,35.14,35.1,35.12,33276.0,35.13,35.14,35.1,35.12,33276.0
2022-06-16 14:30:00,35.13,35.13,35.11,35.13,112042.0,35.13,35.13,35.11,35.13,112042.0
2022-06-16 14:40:00,35.14,35.15,35.12,35.13,53465.0,35.14,35.15,35.12,35.13,53465.0
2022-06-16 14:50:00,35.13,35.14,35.11,35.13,207373.0,35.13,35.14,35.11,35.13,207373.0
2022-06-16 15:00:00,35.13,35.17,35.13,35.16,96779.0,35.13,35.17,35.13,35.16,96779.0
2022-06-16 15:10:00,35.16,35.17,35.16,35.17,33782.0,35.16,35.17,35.16,35.17,33782.0
2022-06-16 15:20:00,35.17,35.18,35.13,35.14,76268.0,35.17,35.18,35.13,35.14,76268.0
2022-06-16 15:30:00,35.14,35.18,35.13,35.18,122160.0,35.14,35.18,35.13,35.18,122160.0
2022-06-16 15:40:00,35.18,35.19,35.17,35.18,95175.0,35.18,35.19,35.17,35.18,95175.0
2022-06-16 15:50:00,35.19,35.2,35.18,35.19,132685.0,35.19,35.2,35.18,35.19,132685.0
2022-06-17 09:30:00,35.08,35.1,35.0,35.02,454250.0,35.08,35.1,35.0,35.02,454250.0
2022-06-17 09:40:00,35.03,35.09,35.0,35.04,335397.0,35.03,35.09,35.0,35.04,335397.0
2022-06-17 09:50:00,35.03,35.06,34.98,35.01,377299.0,35.03,35.06,34.98,35.01,377299.0
2022-06-17 10:00:00,35.0,35.02,34.97,35.0,279695.0,35.0,35.02,34.97,35.0,279695.0
2022-06-17 10:10:00,35.0,35.01,34.93,34.95,644088.0,35.0,35.01,34.93,34.95,644088.0
2022-06-17 10:20:00,34.95,34.99,34.89,34.98,394082.0,34.95,34.99,34.89,34.98,394082.0
2022-06-17 10:30:00,34.98,35.0,34.95,34.99,169986.0,34.98,35.0,34.95,34.99,169986.0
2022-06-17 10:40:00,35.0,35.01,34.94,34.95,179758.0,35.0,35.01,34.94,34.95,179758.0
2022-06-17 10:50:00,34.95,34.98,34.92,34.96,220916.0,34.95,34.98,34.92,34.96,220916.0
2022-06-17 11:00:00,34.97,35.01,34.92,34.98,145096.0,34.97,35.01,34.92,34.98,145096.0
2022-06-17 11:10:00,34.98,35.0,34.95,34.98,224132.0,34.98,35.0,34.95,34.98,224132.0
2022-06-17 11:20:00,34.98,35.02,34.97,35.0,131110.0,34.98,35.02,34.97,35.0,131110.0
2022-06-17 11:30:00,34.99,35.05,34.99,35.04,156030.0,34.99,35.05,34.99,35.04,156030.0
2022-06-17 11:40:00,35.05,35.05,35.01,35.01,116619.0,35.05,35.05,35.01,35.01,116619.0
2022-06-17 11:50:00,35.01,35.02,34.98,34.98,46275.0,35.01,35.02,34.98,34.98,46275.0
2022-06-17 12:00:00,34.98,35.0,34.97,34.98,56421.0,34.98,35.0,34.97,34.98,56421.0
2022-06-17 12:10:00,34.98,35.0,34.96,34.97,128296.0,34.98,35.0,34.96,34.97,128296.0
2022-06-17 12:20:00,34.97,34.97,34.95,34.97,143572.0,34.97,34.97,34.95,34.97,143572.0
2022-06-17 12:30:00,34.97,34.97,34.94,34.95,33212.0,34.97,34.97,34.94,34.95,33212.0
2022-06-17 12:40:00,34.94,34.95,34.92,34.94,58457.0,34.94,34.95,34.92,34.94,58457.0
2022-06-17 12:50:00,34.94,34.95,34.92,34.95,98977.0,34.94,34.95,34.92,34.95,98977.0
2022-06-17 13:00:00,34.95,34.98,34.94,34.97,125106.0,34.95,34.98,34.94,34.97,125106.0
2022-06-17 13:10:00,34.98,34.98,34.93,34.94,67131.0,34.98,34.98,34.93,34.94,67131.0
2022-06-17 13:20:00,34.94,34.94,34.9,34.93,149404.0,34.94,34.94,34.9,34.93,149404.0
2022-06-17 13:30:00,34.93,34.94,34.91,34.91,40766.0,34.93,34.94,34.91,34.91,40766.0
2022-06-17 13:40:00,34.91,34.93,34.9,34.92,34453.0,34.91,34.93,34.9,34.92,34453.0
2022-06-17 13:50:00,34.92,34.93,34.89,34.89,28866.0,34.92,34.93,34.89,34.89,28866.0
2022-06-17 14:00:00,34.9,34.92,34.89,34.92,53367.0,34.9,34.92,34.89,34.92,53367.0
2022-06-17 14:10:00,34.93,34.95,34.92,34.94,261380.0,34.93,34.95,34.92,34.94,261380.0
2022-06-17 14:20:00,34.94,34.96,34.93,34.95,34633.0,34.94,34.96,34.93,34.95,34633.0
2022-06-17 14:30:00,34.94,34.95,34.93,34.94,36749.0,34.94,34.95,34.93,34.94,36749.0
2022-06-17 14:40:00,34.95,34.95,34.94,34.95,75105.0,34.95,34.95,34.94,34.95,75105.0
2022-06-17 14:50:00,34.94,34.94,34.89,34.89,158600.0,34.94,34.94,34.89,34.89,158600.0
2022-06-17 15:00:00,34.89,34.9,34.84,34.85,451323.0,34.89,34.9,34.84,34.85,451323.0
2022-06-17 15:10:00,34.85,34.88,34.85,34.88,102477.0,34.85,34.88,34.85,34.88,102477.0
2022-06-17 15:20:00,34.87,34.89,34.87,34.89,96338.0,34.87,34.89,34.87,34.89,96338.0
2022-06-17 15:30:00,34.88,34.91,34.86,34.91,360465.0,34.88,34.91,34.86,34.91,360465.0
2022-06-17 15:40:00,34.9,34.91,34.89,34.91,80702.0,34.9,34.91,34.89,34.91,80702.0
2022-06-17 15:50:00,34.9,34.92,34.89,34.89,324557.0,34.9,34.92,34.89,34.89,324557.0
2022-06-21 09:30:00,34.85,34.88,34.82,34.83,518510.0,34.85,34.88,34.82,34.83,518510.0
2022-06-21 09:40:00,34.83,34.93,34.82,34.91,108088.0,34.83,34.93,34.82,34.91,108088.0
2022-06-21 09:50:00,34.91,34.95,34.89,34.93,116292.0,34.91,34.95,34.89,34.93,116292.0
2022-06-21 10:00:00,34.94,34.97,34.92,34.93,155722.0,34.94,34.97,34.92,34.93,155722.0
2022-06-21 10:10:00,34.92,34.95,34.89,34.94,158310.0,34.92,34.95,34.89,34.94,158310.0
2022-06-21 10:20:00,34.94,34.97,34.92,34.96,193319.0,34.94,34.97,34.92,34.96,193319.0
2022-06-21 10:30:00,34.96,35.03,34.95,35.0,192636.0,34.96,35.03,34.95,35.0,192636.0
2022-06-21 10:40:00,35.01,35.02,34.94,34.95,136380.0,35.01,35.02,34.94,34.95,136380.0
2022-06-21 10:50:00,34.96,34.97,34.93,34.95,172927.0,34.96,34.97,34.93,34.95,172927.0
2022-06-21 11:00:00,34.95,34.97,34.92,34.93,172373.0,34.95,34.97,34.92,34.93,172373.0
2022-06-21 11:10:00,34.93,34.93,34.9,34.92,77005.0,34.93,34.93,34.9,34.92,77005.0
2022-06-21 11:20:00,34.92,34.95,34.91,34.95,119199.0,34.92,34.95,34.91,34.95,119199.0
2022-06-21 11:30:00,34.95,34.96,34.89,34.9,128188.0,34.95,34.96,34.89,34.9,128188.0
2022-06-21 11:40:00,34.91,34.91,34.84,34.89,329734.0,34.91,34.91,34.84,34.89,329734.0
2022-06-21 11:50:00,34.88,34.89,34.86,34.87,123756.0,34.88,34.89,34.86,34.87,123756.0
2022-06-21 12:00:00,34.87,34.88,34.85,34.85,122949.0,34.87,34.88,34.85,34.85,122949.0
2022-06-21 12:10:00,34.86,34.87,34.82,34.87,371578.0,34.86,34.87,34.82,34.87,371578.0
2022-06-21 12:20:00,34.88,34.89,34.84,34.87,347116.0,34.88,34.89,34.84,34.87,347116.0
2022-06-21 12:30:00,34.86,34.88,34.84,34.86,102503.0,34.86,34.88,34.84,34.86,102503.0
2022-06-21 12:40:00,34.86,34.87,34.84,34.87,121004.0,34.86,34.87,34.84,34.87,121004.0
2022-06-21 12:50:00,34.87,34.89,34.86,34.89,66696.0,34.87,34.89,34.86,34.89,66696.0
2022-06-21 13:00:00,34.88,34.89,34.86,34.88,145000.0,34.88,34.89,34.86,34.88,145000.0
2022-06-21 13:10:00,34.87,34.9,34.87,34.89,78433.0,34.87,34.9,34.87,34.89,78433.0
2022-06-21 13:20:00,34.89,34.9,34.88,34.89,141653.0,34.89,34.9,34.88,34.89,141653.0
2022-06-21 13:30:00,34.89,34.9,34.87,34.88,65857.0,34.89,34.9,34.87,34.88,65857.0
2022-06-21 13:40:00,34.87,34.88,34.81,34.84,326375.0,34.87,34.88,34.81,34.84,326375.0
2022-06-21 13:50:00,34.84,34.85,34.83,34.83,61267.0,34.84,34.85,34.83,34.83,61267.0
2022-06-21 14:00:00,34.82,34.84,34.81,34.83,116020.0,34.82,34.84,34.81,34.83,116020.0
2022-06-21 14:10:00,34.82,34.84,34.81,34.84,238232.0,34.82,34.84,34.81,34.84,238232.0
2022-06-21 14:20:00,34.84,34.84,34.81,34.81,67604.0,34.84,34.84,34.81,34.81,67604.0
2022-06-21 14:30:00,34.82,34.83,34.81,34.82,158473.0,34.82,34.83,34.81,34.82,158473.0
2022-06-21 14:40:00,34.82,34.83,34.78,34.79,287691.0,34.82,34.83,34.78,34.79,287691.0
2022-06-21 14:50:00,34.78,34.81,34.77,34.79,376529.0,34.78,34.81,34.77,34.79,376529.0
2022-06-21 15:00:00,34.78,34.8,34.77,34.79,207770.0,34.78,34.8,34.77,34.79,207770.0
2022-06-21 15:10:00,34.79,34.81,34.78,34.78,384077.0,34.79,34.81,34.78,34.78,384077.0
2022-06-21 15:20:00,34.79,34.79,34.74,34.77,828677.0,34.79,34.79,34.74,34.77,828677.0
2022-06-21 15:30:00,34.77,34.78,34.73,34.74,494690.0,34.77,34.78,34.73,34.74,494690.0
2022-06-21 15:40:00,34.74,34.77,34.74,34.77,219087.0,34.74,34.77,34.74,34.77,219087.0
2022-06-21 15:50:00,34.77,34.78,34.76,34.77,374602.0,34.77,34.78,34.76,34.77,374602.0
2022-06-22 09:30:00,34.96,34.99,34.86,34.98,870720.0,34.96,34.99,34.86,34.98,870720.0
2022-06-22 09:40:00,34.99,35.06,34.97,35.03,177654.0,34.99,35.06,34.97,35.03,177654.0
2022-06-22 09:50:00,35.03,35.11,35.02,35.04,340136.0,35.03,35.11,35.02,35.04,340136.0
2022-06-22 10:00:00,35.04,35.05,34.98,35.02,421578.0,35.04,35.05,34.98,35.02,421578.0
2022-06-22 10:10:00,35.02,35.04,34.92,34.93,420653.0,35.02,35.04,34.92,34.93,420653.0
2022-06-22 10:20:00,34.93,35.03,34.92,35.02,222425.0,34.93,35.03,34.92,35.02,222425.0
2022-06-22 10:30:00,35.02,35.03,34.99,34.99,70519.0,35.02,35.03,34.99,34.99,70519.0
2022-06-22 10:40:00,34.98,34.99,34.95,34.96,94615.0,34.98,34.99,34.95,34.96,94615.0
2022-06-22 10:50:00,34.96,34.97,34.94,34.95,73719.0,34.96,34.97,34.94,34.95,73719.0
2022-06-22 11:00:00,34.96,34.97,34.92,34.95,147313.0,34.96,34.97,34.92,34.95,147313.0
2022-06-22 11:10:00,34.96,34.98,34.93,34.97,94475.0,34.96,34.98,34.93,34.97,94475.0
2022-06-22 11:20:00,34.98,35.0,34.95,34.97,355435.0,34.98,35.0,34.95,34.97,355435.0
2022-06-22 11:30:00,34.97,34.99,34.93,34.94,168766.0,34.97,34.99,34.93,34.94,168766.0
2022-06-22 11:40:00,34.95,34.95,34.91,34.92,106192.0,34.95,34.95,34.91,34.92,106192.0
2022-06-22 11:50:00,34.92,34.92,34.89,34.92,284488.0,34.92,34.92,34.89,34.92,284488.0
2022-06-22 12:00:00,34.92,34.94,34.89,34.91,99371.0,34.92,34.94,34.89,34.91,99371.0
2022-06-22 12:10:00,34.91,34.93,34.9,34.92,56820.0,34.91,34.93,34.9,34.92,56820.0
2022-06-22 12:20:00,34.93,34.93,34.88,34.89,72964.0,34.93,34.93,34.88,34.89,72964.0
2022-06-22 12:30:00,34.89,34.93,34.87,34.93,105956.0,34.89,34.93,34.87,34.93,105956.0
2022-06-22 12:40:00,34.92,34.93,34.91,34.93,60614.0,34.92,34.93,34.91,34.93,60614.0
2022-06-22 12:50:00,34.93,34.95,34.91,34.92,97978.0,34.93,34.95,34.91,34.92,97978.0
2022-06-22 13:00:00,34.93,34.93,34.89,34.9,29493.0,34.93,34.93,34.89,34.9,29493.0
2022-06-22 13:10:00,34.9,34.9,34.88,34.9,49346.0,34.9,34.9,34.88,34.9,49346.0
2022-06-22 13:20:00,34.9,34.91,34.88,34.89,82620.0,34.9,34.91,34.88,34.89,82620.0
2022-06-22 13:30:00,34.88,34.92,34.88,34.92,43609.0,34.88,34.92,34.88,34.92,43609.0
2022-06-22 13:40:00,34.92,34.95,34.91,34.95,402745.0,34.92,34.95,34.91,34.95,402745.0
2022-06-22 13:50:00,34.95,34.97,34.94,34.97,107391.0,34.95,34.97,34.94,34.97,107391.0
2022-06-22 14:00:00,34.97,34.99,34.95,34.97,45113.0,34.97,34.99,34.95,34.97,45113.0
2022-06-22 14:10:00,34.98,34.99,34.96,34.96,236981.0,34.98,34.99,34.96,34.96,236981.0
2022-06-22 14:20:00,34.97,34.98,34.94,34.94,41410.0,34.97,34.98,34.94,34.94,41410.0
2022-06-22 14:30:00,34.94,34.97,34.93,34.96,65049.0,34.94,34.97,34.93,34.96,65049.0
2022-06-22 14:40:00,34.95,34.96,34.93,34.93,18791.0,34.95,34.96,34.93,34.93,18791.0
2022-06-22 14:50:00,34.93,34.93,34.9,34.91,23668.0,34.93,34.93,34.9,34.91,23668.0
2022-06-22 15:00:00,34.92,34.93,34.9,34.92,70470.0,34.92,34.93,34.9,34.92,70470.0
2022-06-22 15:10:00,34.91,34.93,34.9,34.92,43106.0,34.91,34.93,34.9,34.92,43106.0
2022-06-22 15:20:00,34.93,34.93,34.91,34.91,14696.0,34.93,34.93,34.91,34.91,14696.0
2022-06-22 15:30:00,34.91,34.94,34.91,34.91,50787.0,34.91,34.94,34.91,34.91,50787.0
2022-06-22 15:40:00,34.92,34.92,34.9,34.91,70684.0,34.92,34.92,34.9,34.91,70684.0
2022-06-22 15:50:00,34.91,34.92,34.9,34.91,85943.0,34.91,34.92,34.9,34.91,85943.0
2022-06-23 09:30:00,34.92,34.93,34.88,34.89,159618.0,34.92,34.93,34.88,34.89,159618.0
2022-06-23 09:40:00,34.88,35.01,34.86,34.96,676482.0,34.88,35.01,34.86,34.96,676482.0
2022-06-23 09:50:00,34.96,35.07,34.96,35.04,678892.0,34.96,35.07,34.96,35.04,678892.0
2022-06-23 10:00:00,35.03,35.04,34.98,35.0,145027.0,35.03,35.04,34.98,35.0,145027.0
2022-06-23 10:10:00,35.0,35.02,34.97,34.99,123565.0,35.0,35.02,34.97,34.99,123565.0
2022-06-23 10:20:00,34.99,35.0,34.95,34.98,148750.0,34.99,35.0,34.95,34.98,148750.0
2022-06-23 10:30:00,34.98,35.02,34.98,35.01,118402.0,34.98,35.02,34.98,35.01,118402.0
2022-06-23 10:40:00,35.01,35.02,34.97,34.98,96519.0,35.01,35.02,34.97,34.98,96519.0
2022-06-23 10:50:00,34.97,35.0,34.95,34.97,62593.0,34.97,35.0,34.95,34.97,62593.0
2022-06-23 11:00:00,34.98,34.98,34.91,34.98,269900.0,34.98,34.98,34.91,34.98,269900.0
2022-06-23 11:10:00,34.99,34.99,34.94,34.95,23577.0,34.99,34.99,34.94,34.95,23577.0
2022-06-23 11:20:00,34.94,34.95,34.88,34.89,260229.0,34.94,34.95,34.88,34.89,260229.0
2022-06-23 11:30:00,34.88,34.9,34.82,34.84,122591.0,34.88,34.9,34.82,34.84,122591.0
2022-06-23 11:40:00,34.84,34.85,34.79,34.83,182368.0,34.84,34.85,34.79,34.83,182368.0
2022-06-23 11:50:00,34.83,34.85,34.82,34.83,55294.0,34.83,34.85,34.82,34.83,55294.0
2022-06-23 12:00:00,34.83,34.85,34.8,34.84,86995.0,34.83,34.85,34.8,34.84,86995.0
2022-06-23 12:10:00,34.84,34.85,34.8,34.81,91312.0,34.84,34.85,34.8,34.81,91312.0
2022-06-23 12:20:00,34.8,34.82,34.78,34.8,60725.0,34.8,34.82,34.78,34.8,60725.0
2022-06-23 12:30:00,34.8,34.8,34.75,34.75,63345.0,34.8,34.8,34.75,34.75,63345.0
2022-06-23 12:40:00,34.75,34.81,34.75,34.8,148074.0,34.75,34.81,34.75,34.8,148074.0
2022-06-23 12:50:00,34.8,34.8,34.76,34.77,29712.0,34.8,34.8,34.76,34.77,29712.0
2022-06-23 13:00:00,34.77,34.77,34.7,34.73,427757.0,34.77,34.77,34.7,34.73,427757.0
2022-06-23 13:10:00,34.73,34.76,34.72,34.73,69505.0,34.73,34.76,34.72,34.73,69505.0
2022-06-23 13:20:00,34.74,34.74,34.71,34.73,71600.0,34.74,34.74,34.71,34.73,71600.0
2022-06-23 13:30:00,34.72,34.75,34.7,34.75,134318.0,34.72,34.75,34.7,34.75,134318.0
2022-06-23 13:40:00,34.75,34.76,34.7,34.71,53290.0,34.75,34.76,34.7,34.71,53290.0
2022-06-23 13:50:00,34.71,34.72,34.68,34.71,116528.0,34.71,34.72,34.68,34.71,116528.0
2022-06-23 14:00:00,34.7,34.71,34.68,34.7,86082.0,34.7,34.71,34.68,34.7,86082.0
2022-06-23 14:10:00,34.7,34.7,34.62,34.65,713537.0,34.7,34.7,34.62,34.65,713537.0
2022-06-23 14:20:00,34.65,34.65,34.62,34.64,432534.0,34.65,34.65,34.62,34.64,432534.0
2022-06-23 14:30:00,34.63,34.65,34.62,34.65,52935.0,34.63,34.65,34.62,34.65,52935.0
2022-06-23 14:40:00,34.65,34.66,34.64,34.65,135425.0,34.65,34.66,34.64,34.65,135425.0
2022-06-23 14:50:00,34.64,34.69,34.64,34.68,151855.0,34.64,34.69,34.64,34.68,151855.0
2022-06-23 15:00:00,34.68,34.71,34.67,34.68,83533.0,34.68,34.71,34.67,34.68,83533.0
2022-06-23 15:10:00,34.69,34.71,34.68,34.7,153559.0,34.69,34.71,34.68,34.7,153559.0
2022-06-23 15:20:00,34.7,34.72,34.69,34.71,130036.0,34.7,34.72,34.69,34.71,130036.0
2022-06-23 15:30:00,34.71,34.71,34.69,34.7,86997.0,34.71,34.71,34.69,34.7,86997.0
2022-06-23 15:40:00,34.7,34.71,34.69,34.7,94671.0,34.7,34.71,34.69,34.7,94671.0
2022-06-23 15:50:00,34.7,34.71,34.68,34.69,158490.0,34.7,34.71,34.68,34.69,158490.0
2022-06-24 09:30:00,34.68,34.71,34.66,34.66,562463.0,34.68,34.71,34.66,34.66,562463.0
2022-06-24 09:40:00,34.66,34.7,34.63,34.68,248844.0,34.66,34.7,34.63,34.68,248844.0
2022-06-24 09:50:00,34.68,34.71,34.6,34.62,233767.0,34.68,34.71,34.6,34.62,233767.0
2022-06-24 10:00:00,34.63,34.74,34.62,34.68,681185.0,34.63,34.74,34.62,34.68,681185.0
2022-06-24 10:10:00,34.67,34.72,34.65,34.69,160564.0,34.67,34.72,34.65,34.69,160564.0
2022-06-24 10:20:00,34.69,34.74,34.68,34.72,140371.0,34.69,34.74,34.68,34.72,140371.0
2022-06-24 10:30:00,34.73,34.74,34.69,34.71,124733.0,34.73,34.74,34.69,34.71,124733.0
2022-06-24 10:40:00,34.71,34.72,34.67,34.71,1569779.0,34.71,34.72,34.67,34.71,1569779.0
2022-06-24 10:50:00,34.71,34.72,34.69,34.7,275674.0,34.71,34.72,34.69,34.7,275674.0
2022-06-24 11:00:00,34.69,34.75,34.69,34.73,192857.0,34.69,34.75,34.69,34.73,192857.0
2022-06-24 11:10:00,34.74,34.76,34.72,34.74,100227.0,34.74,34.76,34.72,34.74,100227.0
2022-06-24 11:20:00,34.73,34.78,34.73,34.77,261042.0,34.73,34.78,34.73,34.77,261042.0
2022-06-24 11:30:00,34.77,34.79,34.74,34.75,73454.0,34.77,34.79,34.74,34.75,73454.0
2022-06-24 11:40:00,34.75,34.76,34.73,34.74,61174.0,34.75,34.76,34.73,34.74,61174.0
2022-06-24 11:50:00,34.75,34.75,34.7,34.71,90860.0,34.75,34.75,34.7,34.71,90860.0
2022-06-24 12:00:00,34.71,34.72,34.69,34.7,112591.0,34.71,34.72,34.69,34.7,112591.0
2022-06-24 12:10:00,34.7,34.72,34.69,34.71,77859.0,34.7,34.72,34.69,34.71,77859.0
2022-06-24 12:20:00,34.71,34.72,34.69,34.7,155929.0,34.71,34.72,34.69,34.7,155929.0
2022-06-24 12:30:00,34.69,34.71,34.68,34.7,125172.0,34.69,34.71,34.68,34.7,125172.0
2022-06-24 12:40:00,34.7,34.72,34.7,34.7,42186.0,34.7,34.72,34.7,34.7,42186.0
2022-06-24 12:50:00,34.7,34.71,34.68,34.7,76328.0,34.7,34.71,34.68,34.7,76328.0
2022-06-24 13:00:00,34.69,34.71,34.69,34.7,199985.0,34.69,34.71,34.69,34.7,199985.0
2022-06-24 13:10:00,34.71,34.71,34.69,34.7,50390.0,34.71,34.71,34.69,34.7,50390.0
2022-06-24 13:20:00,34.7,34.74,34.69,34.73,98418.0,34.7,34.74,34.69,34.73,98418.0
2022-06-24 13:30:00,34.73,34.74,34.72,34.73,86071.0,34.73,34.74,34.72,34.73,86071.0
2022-06-24 13:40:00,34.72,34.73,34.71,34.72,55656.0,34.72,34.73,34.71,34.72,55656.0
2022-06-24 13:50:00,34.72,34.72,34.69,34.7,158022.0,34.72,34.72,34.69,34.7,158022.0
2022-06-24 14:00:00,34.7,34.75,34.7,34.74,90170.0,34.7,34.75,34.7,34.74,90170.0
2022-06-24 14:10:00,34.75,34.78,34.75,34.77,223457.0,34.75,34.78,34.75,34.77,223457.0
2022-06-24 14:20:00,34.78,34.78,34.75,34.76,50889.0,34.78,34.78,34.75,34.76,50889.0
2022-06-24 14:30:00,34.77,34.78,34.76,34.77,28406.0,34.77,34.78,34.76,34.77,28406.0
2022-06-24 14:40:00,34.76,34.78,34.76,34.77,84701.0,34.76,34.78,34.76,34.77,84701.0
2022-06-24 14:50:00,34.77,34.77,34.73,34.73,155306.0,34.77,34.77,34.73,34.73,155306.0
2022-06-24 15:00:00,34.74,34.74,34.71,34.72,67362.0,34.74,34.74,34.71,34.72,67362.0
2022-06-24 15:10:00,34.71,34.71,34.69,34.7,146252.0,34.71,34.71,34.69,34.7,146252.0
2022-06-24 15:20:00,34.7,34.71,34.69,34.7,55718.0,34.7,34.71,34.69,34.7,55718.0
2022-06-24 15:30:00,34.7,34.7,34.68,34.69,74908.0,34.7,34.7,34.68,34.69,74908.0
2022-06-24 15:40:00,34.69,34.69,34.66,34.66,128083.0,34.69,34.69,34.66,34.66,128083.0
2022-06-24 15:50:00,34.67,34.67,34.64,34.64,261605.0,34.67,34.67,34.64,34.64,261605.0
2022-06-27 09:30:00,34.75,34.76,34.71,34.72,288960.0,34.75,34.76,34.71,34.72,288960.0
2022-06-27 09:40:00,34.73,34.78,34.72,34.73,106299.0,34.73,34.78,34.72,34.73,106299.0
2022-06-27 09:50:00,34.74,34.76,34.72,34.73,83710.0,34.74,34.76,34.72,34.73,83710.0
2022-06-27 10:00:00,34.74,34.74,34.68,34.69,443622.0,34.74,34.74,34.68,34.69,443622.0
2022-06-27 10:10:00,34.7,34.73,34.68,34.71,138289.0,34.7,34.73,34.68,34.71,138289.0
2022-06-27 10:20:00,34.72,34.72,34.67,34.7,155165.0,34.72,34.72,34.67,34.7,155165.0
2022-06-27 10:30:00,34.7,34.71,34.67,34.67,122405.0,34.7,34.71,34.67,34.67,122405.0
2022-06-27 10:40:00,34.67,34.69,34.66,34.68,163480.0,34.67,34.69,34.66,34.68,163480.0
2022-06-27 10:50:00,34.68,34.69,34.66,34.67,78228.0,34.68,34.69,34.66,34.67,78228.0
2022-06-27 11:00:00,34.66,34.68,34.61,34.66,791913.0,34.66,34.68,34.61,34.66,791913.0
2022-06-27 11:10:00,34.66,34.69,34.59,34.6,239200.0,34.66,34.69,34.59,34.6,239200.0
2022-06-27 11:20:00,34.6,34.62,34.58,34.61,45651.0,34.6,34.62,34.58,34.61,45651.0
2022-06-27 11:30:00,34.61,34.62,34.59,34.62,45085.0,34.61,34.62,34.59,34.62,45085.0
2022-06-27 11:40:00,34.62,34.65,34.61,34.64,175930.0,34.62,34.65,34.61,34.64,175930.0
2022-06-27 11:50:00,34.65,34.68,34.65,34.67,132703.0,34.65,34.68,34.65,34.67,132703.0
2022-06-27 12:00:00,34.68,34.7,34.66,34.7,228859.0,34.68,34.7,34.66,34.7,228859.0
2022-06-27 12:10:00,34.69,34.7,34.66,34.67,61906.0,34.69,34.7,34.66,34.67,61906.0
2022-06-27 12:20:00,34.66,34.67,34.64,34.66,46994.0,34.66,34.67,34.64,34.66,46994.0
2022-06-27 12:30:00,34.66,34.67,34.64,34.66,21039.0,34.66,34.67,34.64,34.66,21039.0
2022-06-27 12:40:00,34.66,34.69,34.65,34.67,47445.0,34.66,34.69,34.65,34.67,47445.0
2022-06-27 12:50:00,34.67,34.7,34.66,34.68,56957.0,34.67,34.7,34.66,34.68,56957.0
2022-06-27 13:00:00,34.68,34.71,34.61,34.64,263135.0,34.68,34.71,34.61,34.64,263135.0
2022-06-27 13:10:00,34.64,34.67,34.62,34.65,134621.0,34.64,34.67,34.62,34.65,134621.0
2022-06-27 13:20:00,34.66,34.67,34.63,34.64,99748.0,34.66,34.67,34.63,34.64,99748.0
2022-06-27 13:30:00,34.63,34.64,34.61,34.64,39988.0,34.63,34.64,34.61,34.64,39988.0
2022-06-27 13:40:00,34.64,34.64,34.61,34.63,16407.0,34.64,34.64,34.61,34.63,16407.0
2022-06-27 13:50:00,34.63,34.66,34.62,34.65,233638.0,34.63,34.66,34.62,34.65,233638.0
2022-06-27 14:00:00,34.65,34.66,34.64,34.65,21557.0,34.65,34.66,34.64,34.65,21557.0
2022-06-27 14:10:00,34.65,34.67,34.64,34.66,53990.0,34.65,34.67,34.64,34.66,53990.0
2022-06-27 14:20:00,34.66,34.67,34.65,34.66,43528.0,34.66,34.67,34.65,34.66,43528.0
2022-06-27 14:30:00,34.66,34.66,34.64,34.65,19448.0,34.66,34.66,34.64,34.65,19448.0
2022-06-27 14:40:00,34.64,34.65,34.64,34.65,28779.0,34.64,34.65,34.64,34.65,28779.0
2022-06-27 14:50:00,34.65,34.66,34.63,34.64,82008.0,34.65,34.66,34.63,34.64,82008.0
2022-06-27 15:00:00,34.65,34.65,34.62,34.63,58765.0,34.65,34.65,34.62,34.63,58765.0
2022-06-27 15:10:00,34.64,34.65,34.63,34.64,91272.0,34.64,34.65,34.63,34.64,91272.0
2022-06-27 15:20:00,34.63,34.64,34.62,34.64,117265.0,34.63,34.64,34.62,34.64,117265.0
2022-06-27 15:30:00,34.64,34.64,34.61,34.63,57730.0,34.64,34.64,34.61,34.63,57730.0
2022-06-27 15:40:00,34.62,34.64,34.62,34.63,91382.0,34.62,34.64,34.62,34.63,91382.0
2022-06-27 15:50:00,34.62,34.63,34.61,34.62,133593.0,34.62,34.63,34.61,34.62,133593.0
2022-06-28 09:30:00,34.64,34.67,34.63,34.65,232754.0,34.64,34.67,34.63,34.65,232754.0
2022-06-28 09:40:00,34.65,34.65,34.56,34.58,412493.0,34.65,34.65,34.56,34.58,412493.0
2022-06-28 09:50:00,34.58,34.61,34.55,34.59,276779.0,34.58,34.61,34.55,34.59,276779.0
2022-06-28 10:00:00,34.59,34.63,34.55,34.62,546011.0,34.59,34.63,34.55,34.62,546011.0
2022-06-28 10:10:00,34.62,34.65,34.6,34.63,39295.0,34.62,34.65,34.6,34.63,39295.0
2022-06-28 10:20:00,34.64,34.69,34.63,34.65,125123.0,34.64,34.69,34.63,34.65,125123.0
2022-06-28 10:30:00,34.64,34.64,34.57,34.57,64252.0,34.64,34.64,34.57,34.57,64252.0
2022-06-28 10:40:00,34.57,34.59,34.55,34.58,179449.0,34.57,34.59,34.55,34.58,179449.0
2022-06-28 10:50:00,34.57,34.6,34.57,34.59,34410.0,34.57,34.6,34.57,34.59,34410.0
2022-06-28 11:00:00,34.59,34.62,34.57,34.59,25968.0,34.59,34.62,34.57,34.59,25968.0
2022-06-28 11:10:00,34.6,34.61,34.56,34.58,77457.0,34.6,34.61,34.56,34.58,77457.0
2022-06-28 11:20:00,34.58,34.58,34.55,34.58,124300.0,34.58,34.58,34.55,34.58,124300.0
2022-06-28 11:30:00,34.57,34.59,34.56,34.57,55918.0,34.57,34.59,34.56,34.57,55918.0
2022-06-28 11:40:00,34.57,34.6,34.57,34.59,30223.0,34.57,34.6,34.57,34.59,30223.0
2022-06-28 11:50:00,34.59,34.6,34.57,34.58,55145.0,34.59,34.6,34.57,34.58,55145.0
2022-06-28 12:00:00,34.59,34.64,34.57,34.63,111419.0,34.59,34.64,34.57,34.63,111419.0
2022-06-28 12:10:00,34.64,34.65,34.6,34.61,37655.0,34.64,34.65,34.6,34.61,37655.0
2022-06-28 12:20:00,34.61,34.63,34.6,34.61,48069.0,34.61,34.63,34.6,34.61,48069.0
2022-06-28 12:30:00,34.6,34.62,34.59,34.61,107292.0,34.6,34.62,34.59,34.61,107292.0
2022-06-28 12:40:00,34.61,34.62,34.59,34.6,41044.0,34.61,34.62,34.59,34.6,41044.0
2022-06-28 12:50:00,34.59,34.62,34.58,34.6,27677.0,34.59,34.62,34.58,34.6,27677.0
2022-06-28 13:00:00,34.61,34.62,34.59,34.62,260491.0,34.61,34.62,34.59,34.62,260491.0
2022-06-28 13:10:00,34.61,34.62,34.59,34.6,21044.0,34.61,34.62,34.59,34.6,21044.0
2022-06-28 13:20:00,34.6,34.6,34.57,34.58,80802.0,34.6,34.6,34.57,34.58,80802.0
2022-06-28 13:30:00,34.58,34.59,34.56,34.57,61316.0,34.58,34.59,34.56,34.57,61316.0
2022-06-28 13:40:00,34.56,34.59,34.56,34.58,59457.0,34.56,34.59,34.56,34.58,59457.0
2022-06-28 13:50:00,34.58,34.61,34.58,34.6,72991.0,34.58,34.61,34.58,34.6,72991.0
2022-06-28 14:00:00,34.6,34.6,34.58,34.58,48883.0,34.6,34.6,34.58,34.58,48883.0
2022-06-28 14:10:00,34.57,34.58,34.56,34.58,31168.0,34.57,34.58,34.56,34.58,31168.0
2022-06-28 14:20:00,34.58,34.58,34.56,34.57,55319.0,34.58,34.58,34.56,34.57,55319.0
2022-06-28 14:30:00,34.57,34.57,34.54,34.57,60331.0,34.57,34.57,34.54,34.57,60331.0
2022-06-28 14:40:00,34.57,34.58,34.56,34.57,137655.0,34.57,34.58,34.56,34.57,137655.0
2022-06-28 14:50:00,34.57,34.59,34.56,34.58,122118.0,34.57,34.59,34.56,34.58,122118.0
2022-06-28 15:00:00,34.58,34.59,34.57,34.58,166909.0,34.58,34.59,34.57,34.58,166909.0
2022-06-28 15:10:00,34.59,34.59,34.57,34.59,71220.0,34.59,34.59,34.57,34.59,71220.0
2022-06-28 15:20:00,34.59,34.59,34.57,34.57,135925.0,34.59,34.59,34.57,34.57,135925.0
2022-06-28 15:30:00,34.57,34.57,34.55,34.56,59181.0,34.57,34.57,34.55,34.56,59181.0
2022-06-28 15:40:00,34.57,34.57,34.55,34.56,43562.0,34.57,34.57,34.55,34.56,43562.0
2022-06-28 15:50:00,34.56,34.57,34.55,34.56,141018.0,34.56,34.57,34.55,34.56,141018.0
2022-06-29 09:30:00,34.76,34.78,34.69,34.71,417644.0,34.76,34.78,34.69,34.71,417644.0
2022-06-29 09:40:00,34.7,34.7,34.6,34.6,608028.0,34.7,34.7,34.6,34.6,608028.0
2022-06-29 09:50:00,34.59,34.6,34.5,34.51,674608.0,34.59,34.6,34.5,34.51,674608.0
2022-06-29 10:00:00,34.51,34.55,34.5,34.53,319736.0,34.51,34.55,34.5,34.53,319736.0
2022-06-29 10:10:00,34.53,34.58,34.49,34.52,295899.0,34.53,34.58,34.49,34.52,295899.0
2022-06-29 10:20:00,34.52,34.54,34.51,34.51,246076.0,34.52,34.54,34.51,34.51,246076.0
2022-06-29 10:30:00,34.51,34.54,34.49,34.54,89524.0,34.51,34.54,34.49,34.54,89524.0
2022-06-29 10:40:00,34.54,34.54,34.5,34.51,62432.0,34.54,34.54,34.5,34.51,62432.0
2022-06-29 10:50:00,34.5,34.51,34.47,34.5,125113.0,34.5,34.51,34.47,34.5,125113.0
2022-06-29 11:00:00,34.49,34.52,34.48,34.51,161925.0,34.49,34.52,34.48,34.51,161925.0
2022-06-29 11:10:00,34.51,34.52,34.49,34.49,235929.0,34.51,34.52,34.49,34.49,235929.0
2022-06-29 11:20:00,34.49,34.53,34.48,34.52,448260.0,34.49,34.53,34.48,34.52,448260.0
2022-06-29 11:30:00,34.51,34.52,34.48,34.5,171573.0,34.51,34.52,34.48,34.5,171573.0
2022-06-29 11:40:00,34.5,34.53,34.49,34.52,304027.0,34.5,34.53,34.49,34.52,304027.0
2022-06-29 11:50:00,34.52,34.56,34.51,34.54,1922213.0,34.52,34.56,34.51,34.54,1922213.0
2022-06-29 12:00:00,34.55,34.55,34.53,34.55,207022.0,34.55,34.55,34.53,34.55,207022.0
2022-06-29 12:10:00,34.55,34.56,34.52,34.53,37795.0,34.55,34.56,34.52,34.53,37795.0
2022-06-29 12:20:00,34.54,34.57,34.53,34.55,164994.0,34.54,34.57,34.53,34.55,164994.0
2022-06-29 12:30:00,34.55,34.55,34.53,34.54,54810.0,34.55,34.55,34.53,34.54,54810.0
2022-06-29 12:40:00,34.54,34.55,34.51,34.52,87402.0,34.54,34.55,34.51,34.52,87402.0
2022-06-29 12:50:00,34.52,34.53,34.5,34.52,26395.0,34.52,34.53,34.5,34.52,26395.0
2022-06-29 13:00:00,34.51,34.52,34.5,34.5,19613.0,34.51,34.52,34.5,34.5,19613.0
2022-06-29 13:10:00,34.5,34.51,34.49,34.51,15948.0,34.5,34.51,34.49,34.51,15948.0
2022-06-29 13:20:00,34.5,34.51,34.48,34.5,65610.0,34.5,34.51,34.48,34.5,65610.0
2022-06-29 13:30:00,34.49,34.51,34.48,34.5,53005.0,34.49,34.51,34.48,34.5,53005.0
2022-06-29 13:40:00,34.5,34.5,34.48,34.49,9154.0,34.5,34.5,34.48,34.49,9154.0
2022-06-29 13:50:00,34.49,34.51,34.48,34.5,15106.0,34.49,34.51,34.48,34.5,15106.0
2022-06-29 14:00:00,34.51,34.55,34.51,34.54,242424.0,34.51,34.55,34.51,34.54,242424.0
2022-06-29 14:10:00,34.54,34.55,34.53,34.54,102954.0,34.54,34.55,34.53,34.54,102954.0
2022-06-29 14:20:00,34.54,34.55,34.52,34.54,37237.0,34.54,34.55,34.52,34.54,37237.0
2022-06-29 14:30:00,34.54,34.55,34.53,34.55,46354.0,34.54,34.55,34.53,34.55,46354.0
2022-06-29 14:40:00,34.55,34.56,34.53,34.54,41326.0,34.55,34.56,34.53,34.54,41326.0
2022-06-29 14:50:00,34.53,34.55,34.53,34.54,184859.0,34.53,34.55,34.53,34.54,184859.0
2022-06-29 15:00:00,34.54,34.54,34.52,34.54,54780.0,34.54,34.54,34.52,34.54,54780.0
2022-06-29 15:10:00,34.53,34.54,34.53,34.53,23289.0,34.53,34.54,34.53,34.53,23289.0
2022-06-29 15:20:00,34.53,34.54,34.52,34.53,90306.0,34.53,34.54,34.52,34.53,90306.0
2022-06-29 15:30:00,34.54,34.55,34.53,34.54,48024.0,34.54,34.55,34.53,34.54,48024.0
2022-06-29 15:40:00,34.54,34.55,34.53,34.54,168822.0,34.54,34.55,34.53,34.54,168822.0
2022-06-29 15:50:00,34.54,34.55,34.53,34.53,429939.0,34.54,34.55,34.53,34.53,429939.0
2022-06-30 09:30:00,34.53,34.63,34.52,34.54,385593.0,34.53,34.63,34.52,34.54,385593.0
2022-06-30 09:40:00,34.54,34.54,34.49,34.51,101421.0,34.54,34.54,34.49,34.51,101421.0
2022-06-30 09:50:00,34.51,34.55,34.51,34.52,58650.0,34.51,34.55,34.51,34.52,58650.0
2022-06-30 10:00:00,34.51,34.54,34.48,34.48,230856.0,34.51,34.54,34.48,34.48,230856.0
2022-06-30 10:10:00,34.48,34.5,34.45,34.47,167591.0,34.48,34.5,34.45,34.47,167591.0
2022-06-30 10:20:00,34.46,34.48,34.43,34.43,53391.0,34.46,34.48,34.43,34.43,53391.0
2022-06-30 10:30:00,34.43,34.43,34.36,34.36,271836.0,34.43,34.43,34.36,34.36,271836.0
2022-06-30 10:40:00,34.36,34.4,34.28,34.3,316463.0,34.36,34.4,34.28,34.3,316463.0
2022-06-30 10:50:00,34.3,34.39,34.3,34.37,299033.0,34.3,34.39,34.3,34.37,299033.0
2022-06-30 11:00:00,34.36,34.36,34.31,34.32,151873.0,34.36,34.36,34.31,34.32,151873.0
2022-06-30 11:10:00,34.32,34.33,34.29,34.3,24195.0,34.32,34.33,34.29,34.3,24195.0
2022-06-30 11:20:00,34.31,34.35,34.29,34.34,133951.0,34.31,34.35,34.29,34.34,133951.0
2022-06-30 11:30:00,34.33,34.37,34.32,34.36,134747.0,34.33,34.37,34.32,34.36,134747.0
2022-06-30 11:40:00,34.36,34.42,34.34,34.42,140847.0,34.36,34.42,34.34,34.42,140847.0
2022-06-30 11:50:00,34.42,34.47,34.42,34.46,149843.0,34.42,34.47,34.42,34.46,149843.0
2022-06-30 12:00:00,34.46,34.48,34.41,34.41,73363.0,34.46,34.48,34.41,34.41,73363.0
2022-06-30 12:10:00,34.41,34.42,34.4,34.41,30855.0,34.41,34.42,34.4,34.41,30855.0
2022-06-30 12:20:00,34.41,34.43,34.39,34.43,40358.0,34.41,34.43,34.39,34.43,40358.0
2022-06-30 12:30:00,34.43,34.43,34.38,34.39,67174.0,34.43,34.43,34.38,34.39,67174.0
2022-06-30 12:40:00,34.38,34.41,34.36,34.4,99599.0,34.38,34.41,34.36,34.4,99599.0
2022-06-30 12:50:00,34.4,34.41,34.37,34.39,26373.0,34.4,34.41,34.37,34.39,26373.0
2022-06-30 13:00:00,34.38,34.39,34.36,34.38,84618.0,34.38,34.39,34.36,34.38,84618.0
2022-06-30 13:10:00,34.38,34.38,34.34,34.36,70891.0,34.38,34.38,34.34,34.36,70891.0
2022-06-30 13:20:00,34.37,34.39,34.31,34.31,327915.0,34.37,34.39,34.31,34.31,327915.0
2022-06-30 13:30:00,34.32,34.34,34.31,34.32,211968.0,34.32,34.34,34.31,34.32,211968.0
2022-06-30 13:40:00,34.33,34.35,34.3,34.34,95717.0,34.33,34.35,34.3,34.34,95717.0
2022-06-30 13:50:00,34.34,34.36,34.33,34.35,29136.0,34.34,34.36,34.33,34.35,29136.0
2022-06-30 14:00:00,34.35,34.37,34.34,34.36,135574.0,34.35,34.37,34.34,34.36,135574.0
2022-06-30 14:10:00,34.36,34.36,34.32,34.33,84557.0,34.36,34.36,34.32,34.33,84557.0
2022-06-30 14:20:00,34.33,34.34,34.32,34.33,76905.0,34.33,34.34,34.32,34.33,76905.0
2022-06-30 14:30:00,34.32,34.34,34.31,34.33,64742.0,34.32,34.34,34.31,34.33,64742.0
2022-06-30 14:40:00,34.33,34.34,34.31,34.34,124952.0,34.33,34.34,34.31,34.34,124952.0
2022-06-30 14:50:00,34.34,34.34,34.3,34.31,172212.0,34.34,34.34,34.3,34.31,172212.0
2022-06-30 15:00:00,34.32,34.32,34.29,34.3,234591.0,34.32,34.32,34.29,34.3,234591.0
2022-06-30 15:10:00,34.3,34.31,34.29,34.29,68634.0,34.3,34.31,34.29,34.29,68634.0
2022-06-30 15:20:00,34.29,34.31,34.29,34.31,97222.0,34.29,34.31,34.29,34.31,97222.0
2022-06-30 15:30:00,34.31,34.35,34.3,34.34,188228.0,34.31,34.35,34.3,34.34,188228.0
2022-06-30 15:40:00,34.34,34.36,34.34,34.34,100590.0,34.34,34.36,34.34,34.34,100590.0
2022-06-30 15:50:00,34.34,34.35,34.3,34.31,1087796.0,34.34,34.35,34.3,34.31,1087796.0
2022-07-01 09:30:00,34.05,34.16,34.03,34.11,841823.0,34.05,34.16,34.03,34.11,841823.0
2022-07-01 09:40:00,34.11,34.11,34.02,34.08,660450.0,34.11,34.11,34.02,34.08,660450.0
2022-07-01 09:50:00,34.08,34.1,34.05,34.07,255366.0,34.08,34.1,34.05,34.07,255366.0
2022-07-01 10:00:00,34.07,34.16,34.06,34.14,488190.0,34.07,34.16,34.06,34.14,488190.0
2022-07-01 10:10:00,34.14,34.28,34.14,34.26,1006460.0,34.14,34.28,34.14,34.26,1006460.0
2022-07-01 10:20:00,34.25,34.26,34.16,34.2,807050.0,34.25,34.26,34.16,34.2,807050.0
2022-07-01 10:30:00,34.2,34.23,34.17,34.19,233281.0,34.2,34.23,34.17,34.19,233281.0
2022-07-01 10:40:00,34.18,34.27,34.17,34.26,340897.0,34.18,34.27,34.17,34.26,340897.0
2022-07-01 10:50:00,34.26,34.26,34.19,34.21,1544125.0,34.26,34.26,34.19,34.21,1544125.0
2022-07-01 11:00:00,34.21,34.3,34.2,34.28,360117.0,34.21,34.3,34.2,34.28,360117.0
2022-07-01 11:10:00,34.29,34.36,34.28,34.33,531433.0,34.29,34.36,34.28,34.33,531433.0
2022-07-01 11:20:00,34.34,34.36,34.32,34.32,215369.0,34.34,34.36,34.32,34.32,215369.0
2022-07-01 11:30:00,34.33,34.33,34.29,34.31,242269.0,34.33,34.33,34.29,34.31,242269.0
2022-07-01 11:40:00,34.32,34.35,34.3,34.35,227613.0,34.32,34.35,34.3,34.35,227613.0
2022-07-01 11:50:00,34.35,34.36,34.31,34.31,150533.0,34.35,34.36,34.31,34.31,150533.0
2022-07-01 12:00:00,34.31,34.32,34.27,34.29,219172.0,34.31,34.32,34.27,34.29,219172.0
2022-07-01 12:10:00,34.29,34.29,34.24,34.24,104729.0,34.29,34.29,34.24,34.24,104729.0
2022-07-01 12:20:00,34.23,34.26,34.21,34.24,216833.0,34.23,34.26,34.21,34.24,216833.0
2022-07-01 12:30:00,34.23,34.26,34.23,34.24,95514.0,34.23,34.26,34.23,34.24,95514.0
2022-07-01 12:40:00,34.24,34.24,34.21,34.23,165501.0,34.24,34.24,34.21,34.23,165501.0
2022-07-01 12:50:00,34.23,34.24,34.17,34.17,389512.0,34.23,34.24,34.17,34.17,389512.0
2022-07-01 13:00:00,34.18,34.19,34.16,34.16,284268.0,34.18,34.19,34.16,34.16,284268.0
2022-07-01 13:10:00,34.16,34.18,34.14,34.17,140735.0,34.16,34.18,34.14,34.17,140735.0
2022-07-01 13:20:00,34.17,34.21,34.17,34.21,218952.0,34.17,34.21,34.17,34.21,218952.0
2022-07-01 13:30:00,34.21,34.25,34.21,34.25,92377.0,34.21,34.25,34.21,34.25,92377.0
2022-07-01 13:40:00,34.25,34.28,34.25,34.28,92799.0,34.25,34.28,34.25,34.28,92799.0
2022-07-01 13:50:00,34.28,34.3,34.27,34.28,396969.0,34.28,34.3,34.27,34.28,396969.0
2022-07-01 14:00:00,34.28,34.3,34.28,34.29,57423.0,34.28,34.3,34.28,34.29,57423.0
2022-07-01 14:10:00,34.3,34.34,34.3,34.33,132027.0,34.3,34.34,34.3,34.33,132027.0
2022-07-01 14:20:00,34.33,34.34,34.31,34.33,57693.0,34.33,34.34,34.31,34.33,57693.0
2022-07-01 14:30:00,34.34,34.35,34.33,34.34,97301.0,34.34,34.35,34.33,34.34,97301.0
2022-07-01 14:40:00,34.34,34.37,34.34,34.35,120741.0,34.34,34.37,34.34,34.35,120741.0
2022-07-01 14:50:00,34.35,34.37,34.34,34.36,178468.0,34.35,34.37,34.34,34.36,178468.0
2022-07-01 15:00:00,34.36,34.37,34.31,34.32,207415.0,34.36,34.37,34.31,34.32,207415.0
2022-07-01 15:10:00,34.32,34.34,34.32,34.33,167627.0,34.32,34.34,34.32,34.33,167627.0
2022-07-01 15:20:00,34.32,34.34,34.3,34.33,123549.0,34.32,34.34,34.3,34.33,123549.0
2022-07-01 15:30:00,34.34,34.35,34.31,34.32,132256.0,34.34,34.35,34.31,34.32,132256.0
2022-07-01 15:40:00,34.32,34.32,34.31,34.32,120584.0,34.32,34.32,34.31,34.32,120584.0
2022-07-01 15:50:00,34.32,34.33,34.29,34.3,280895.0,34.32,34.33,34.29,34.3,280895.0
2022-07-05 09:30:00,34.06,34.1,34.01,34.02,549045.0,34.06,34.1,34.01,34.02,549045.0
2022-07-05 09:40:00,34.02,34.03,33.94,33.96,825944.0,34.02,34.03,33.94,33.96,825944.0
2022-07-05 09:50:00,33.96,33.98,33.9,33.93,407305.0,33.96,33.98,33.9,33.93,407305.0
2022-07-05 10:00:00,33.92,33.92,33.55,33.63,2719239.0,33.92,33.92,33.55,33.63,2719239.0
2022-07-05 10:10:00,33.63,33.72,33.62,33.71,364846.0,33.63,33.72,33.62,33.71,364846.0
2022-07-05 10:20:00,33.72,33.72,33.64,33.66,131534.0,33.72,33.72,33.64,33.66,131534.0
2022-07-05 10:30:00,33.66,33.72,33.63,33.72,107086.0,33.66,33.72,33.63,33.72,107086.0
2022-07-05 10:40:00,33.72,33.73,33.62,33.63,192718.0,33.72,33.73,33.62,33.63,192718.0
2022-07-05 10:50:00,33.63,33.65,33.57,33.58,162548.0,33.63,33.65,33.57,33.58,162548.0
2022-07-05 11:00:00,33.58,33.61,33.56,33.6,758911.0,33.58,33.61,33.56,33.6,758911.0
2022-07-05 11:10:00,33.59,33.61,33.56,33.58,80173.0,33.59,33.61,33.56,33.58,80173.0
2022-07-05 11:20:00,33.58,33.59,33.53,33.54,196794.0,33.58,33.59,33.53,33.54,196794.0
2022-07-05 11:30:00,33.54,33.57,33.52,33.53,223337.0,33.54,33.57,33.52,33.53,223337.0
2022-07-05 11:40:00,33.52,33.61,33.52,33.6,141002.0,33.52,33.61,33.52,33.6,141002.0
2022-07-05 11:50:00,33.6,33.62,33.59,33.6,150641.0,33.6,33.62,33.59,33.6,150641.0
2022-07-05 12:00:00,33.59,33.62,33.58,33.61,236474.0,33.59,33.62,33.58,33.61,236474.0
2022-07-05 12:10:00,33.62,33.65,33.56,33.57,179465.0,33.62,33.65,33.56,33.57,179465.0
2022-07-05 12:20:00,33.57,33.63,33.56,33.62,114786.0,33.57,33.63,33.56,33.62,114786.0
2022-07-05 12:30:00,33.62,33.63,33.56,33.58,132470.0,33.62,33.63,33.56,33.58,132470.0
2022-07-05 12:40:00,33.58,33.58,33.53,33.54,83606.0,33.58,33.58,33.53,33.54,83606.0
2022-07-05 12:50:00,33.54,33.57,33.53,33.57,157447.0,33.54,33.57,33.53,33.57,157447.0
2022-07-05 13:00:00,33.57,33.57,33.53,33.55,31257.0,33.57,33.57,33.53,33.55,31257.0
2022-07-05 13:10:00,33.54,33.56,33.52,33.55,57771.0,33.54,33.56,33.52,33.55,57771.0
2022-07-05 13:20:00,33.56,33.57,33.5,33.52,257304.0,33.56,33.57,33.5,33.52,257304.0
2022-07-05 13:30:00,33.52,33.54,33.5,33.52,84623.0,33.52,33.54,33.5,33.52,84623.0
2022-07-05 13:40:00,33.52,33.54,33.51,33.54,61730.0,33.52,33.54,33.51,33.54,61730.0
2022-07-05 13:50:00,33.54,33.56,33.52,33.52,73697.0,33.54,33.56,33.52,33.52,73697.0
2022-07-05 14:00:00,33.53,33.55,33.52,33.54,96775.0,33.53,33.55,33.52,33.54,96775.0
2022-07-05 14:10:00,33.55,33.57,33.53,33.55,28031.0,33.55,33.57,33.53,33.55,28031.0
2022-07-05 14:20:00,33.55,33.59,33.54,33.58,74601.0,33.55,33.59,33.54,33.58,74601.0
2022-07-05 14:30:00,33.59,33.6,33.58,33.59,98208.0,33.59,33.6,33.58,33.59,98208.0
2022-07-05 14:40:00,33.59,33.6,33.56,33.57,66621.0,33.59,33.6,33.56,33.57,66621.0
2022-07-05 14:50:00,33.57,33.57,33.54,33.54,34942.0,33.57,33.57,33.54,33.54,34942.0
2022-07-05 15:00:00,33.54,33.58,33.53,33.58,132466.0,33.54,33.58,33.53,33.58,132466.0
2022-07-05 15:10:00,33.58,33.58,33.56,33.57,74180.0,33.58,33.58,33.56,33.57,74180.0
2022-07-05 15:20:00,33.57,33.58,33.56,33.57,67390.0,33.57,33.58,33.56,33.57,67390.0
2022-07-05 15:30:00,33.57,33.58,33.54,33.55,111518.0,33.57,33.58,33.54,33.55,111518.0
2022-07-05 15:40:00,33.55,33.58,33.54,33.57,158798.0,33.55,33.58,33.54,33.57,158798.0
2022-07-05 15:50:00,33.57,33.57,33.54,33.57,670652.0,33.57,33.57,33.54,33.57,670652.0
2022-07-06 09:30:00,33.48,33.54,33.46,33.46,668669.0,33.48,33.54,33.46,33.46,668669.0
2022-07-06 09:40:00,33.47,33.53,33.42,33.44,247116.0,33.47,33.53,33.42,33.44,247116.0
2022-07-06 09:50:00,33.42,33.45,33.34,33.44,875093.0,33.42,33.45,33.34,33.44,875093.0
2022-07-06 10:00:00,33.43,33.44,33.33,33.37,357145.0,33.43,33.44,33.33,33.37,357145.0
2022-07-06 10:10:00,33.36,33.39,33.26,33.3,474491.0,33.36,33.39,33.26,33.3,474491.0
2022-07-06 10:20:00,33.3,33.37,33.28,33.36,262114.0,33.3,33.37,33.28,33.36,262114.0
2022-07-06 10:30:00,33.35,33.36,33.26,33.27,92487.0,33.35,33.36,33.26,33.27,92487.0
2022-07-06 10:40:00,33.27,33.29,33.24,33.24,174584.0,33.27,33.29,33.24,33.24,174584.0
2022-07-06 10:50:00,33.23,33.24,33.11,33.11,356601.0,33.23,33.24,33.11,33.11,356601.0
2022-07-06 11:00:00,33.12,33.13,33.0,33.02,321989.0,33.12,33.13,33.0,33.02,321989.0
2022-07-06 11:10:00,33.02,33.04,32.98,33.02,122192.0,33.02,33.04,32.98,33.02,122192.0
2022-07-06 11:20:00,33.02,33.07,33.02,33.03,175549.0,33.02,33.07,33.02,33.03,175549.0
2022-07-06 11:30:00,33.02,33.05,32.98,32.99,206282.0,33.02,33.05,32.98,32.99,206282.0
2022-07-06 11:40:00,32.98,33.02,32.98,33.02,112418.0,32.98,33.02,32.98,33.02,112418.0
2022-07-06 11:50:00,33.01,33.02,32.91,32.93,368172.0,33.01,33.02,32.91,32.93,368172.0
2022-07-06 12:00:00,32.93,32.94,32.9,32.93,266540.0,32.93,32.94,32.9,32.93,266540.0
2022-07-06 12:10:00,32.92,32.98,32.91,32.97,116779.0,32.92,32.98,32.91,32.97,116779.0
2022-07-06 12:20:00,32.96,32.97,32.93,32.95,180874.0,32.96,32.97,32.93,32.95,180874.0
2022-07-06 12:30:00,32.94,32.99,32.93,32.98,57364.0,32.94,32.99,32.93,32.98,57364.0
2022-07-06 12:40:00,32.98,32.99,32.94,32.98,101437.0,32.98,32.99,32.94,32.98,101437.0
2022-07-06 12:50:00,32.97,32.98,32.95,32.96,79039.0,32.97,32.98,32.95,32.96,79039.0
2022-07-06 13:00:00,32.96,33.0,32.95,32.99,118695.0,32.96,33.0,32.95,32.99,118695.0
2022-07-06 13:10:00,33.0,33.0,32.98,32.99,232411.0,33.0,33.0,32.98,32.99,232411.0
2022-07-06 13:20:00,32.98,33.02,32.98,33.01,147809.0,32.98,33.02,32.98,33.01,147809.0
2022-07-06 13:30:00,33.02,33.03,32.99,33.01,82205.0,33.02,33.03,32.99,33.01,82205.0
2022-07-06 13:40:00,33.01,33.02,32.98,33.0,97587.0,33.01,33.02,32.98,33.0,97587.0
2022-07-06 13:50:00,32.99,33.0,32.95,32.99,573196.0,32.99,33.0,32.95,32.99,573196.0
2022-07-06 14:00:00,32.98,33.04,32.94,33.0,144233.0,32.98,33.04,32.94,33.0,144233.0
2022-07-06 14:10:00,33.01,33.01,32.93,32.94,144987.0,33.01,33.01,32.93,32.94,144987.0
2022-07-06 14:20:00,32.95,32.99,32.92,32.97,214102.0,32.95,32.99,32.92,32.97,214102.0
2022-07-06 14:30:00,32.98,33.04,32.96,33.02,112890.0,32.98,33.04,32.96,33.02,112890.0
2022-07-06 14:40:00,33.02,33.05,33.01,33.04,143126.0,33.02,33.05,33.01,33.04,143126.0
2022-07-06 14:50:00,33.03,33.04,33.02,33.02,65666.0,33.03,33.04,33.02,33.02,65666.0
2022-07-06 15:00:00,33.03,33.04,33.0,33.02,141281.0,33.03,33.04,33.0,33.02,141281.0
2022-07-06 15:10:00,33.02,33.12,33.02,33.09,400683.0,33.02,33.12,33.02,33.09,400683.0
2022-07-06 15:20:00,33.09,33.09,33.06,33.08,130040.0,33.09,33.09,33.06,33.08,130040.0
2022-07-06 15:30:00,33.07,33.09,33.06,33.08,110839.0,33.07,33.09,33.06,33.08,110839.0
2022-07-06 15:40:00,33.08,33.08,33.06,33.07,188947.0,33.08,33.08,33.06,33.07,188947.0
2022-07-06 15:50:00,33.07,33.08,33.03,33.04,673456.0,33.07,33.08,33.03,33.04,673456.0
2022-07-07 09:30:00,33.09,33.14,33.07,33.13,227651.0,33.09,33.14,33.07,33.13,227651.0
2022-07-07 09:40:00,33.14,33.2,33.13,33.2,176207.0,33.14,33.2,33.13,33.2,176207.0
2022-07-07 09:50:00,33.2,33.22,33.16,33.19,125153.0,33.2,33.22,33.16,33.19,125153.0
2022-07-07 10:00:00,33.19,33.22,33.17,33.2,158731.0,33.19,33.22,33.17,33.2,158731.0
2022-07-07 10:10:00,33.21,33.22,33.13,33.14,190542.0,33.21,33.22,33.13,33.14,190542.0
2022-07-07 10:20:00,33.14,33.17,33.12,33.12,105768.0,33.14,33.17,33.12,33.12,105768.0
2022-07-07 10:30:00,33.13,33.2,33.11,33.14,175648.0,33.13,33.2,33.11,33.14,175648.0
2022-07-07 10:40:00,33.14,33.16,33.12,33.14,81418.0,33.14,33.16,33.12,33.14,81418.0
2022-07-07 10:50:00,33.14,33.14,33.07,33.08,62404.0,33.14,33.14,33.07,33.08,62404.0
2022-07-07 11:00:00,33.08,33.11,33.06,33.08,274232.0,33.08,33.11,33.06,33.08,274232.0
2022-07-07 11:10:00,33.08,33.1,33.06,33.06,189041.0,33.08,33.1,33.06,33.06,189041.0
2022-07-07 11:20:00,33.07,33.09,33.05,33.06,76617.0,33.07,33.09,33.05,33.06,76617.0
2022-07-07 11:30:00,33.06,33.1,33.05,33.07,102920.0,33.06,33.1,33.05,33.07,102920.0
2022-07-07 11:40:00,33.08,33.09,33.05,33.06,48200.0,33.08,33.09,33.05,33.06,48200.0
2022-07-07 11:50:00,33.06,33.07,33.04,33.04,163292.0,33.06,33.07,33.04,33.04,163292.0
2022-07-07 12:00:00,33.05,33.07,33.04,33.07,91013.0,33.05,33.07,33.04,33.07,91013.0
2022-07-07 12:10:00,33.07,33.08,33.05,33.07,72499.0,33.07,33.08,33.05,33.07,72499.0
2022-07-07 12:20:00,33.07,33.08,33.05,33.07,43196.0,33.07,33.08,33.05,33.07,43196.0
2022-07-07 12:30:00,33.06,33.09,33.06,33.08,60656.0,33.06,33.09,33.06,33.08,60656.0
2022-07-07 12:40:00,33.08,33.1,33.07,33.09,45957.0,33.08,33.1,33.07,33.09,45957.0
2022-07-07 12:50:00,33.08,33.11,33.07,33.1,44925.0,33.08,33.11,33.07,33.1,44925.0
2022-07-07 13:00:00,33.1,33.11,33.08,33.09,67404.0,33.1,33.11,33.08,33.09,67404.0
2022-07-07 13:10:00,33.1,33.1,33.06,33.06,93790.0,33.1,33.1,33.06,33.06,93790.0
2022-07-07 13:20:00,33.07,33.08,33.05,33.06,253194.0,33.07,33.08,33.05,33.06,253194.0
2022-07-07 13:30:00,33.05,33.06,33.04,33.05,101025.0,33.05,33.06,33.04,33.05,101025.0
2022-07-07 13:40:00,33.05,33.06,33.04,33.05,59039.0,33.05,33.06,33.04,33.05,59039.0
2022-07-07 13:50:00,33.05,33.06,33.03,33.06,67286.0,33.05,33.06,33.03,33.06,67286.0
2022-07-07 14:00:00,33.06,33.07,33.05,33.06,102473.0,33.06,33.07,33.05,33.06,102473.0
2022-07-07 14:10:00,33.06,33.06,33.04,33.04,153614.0,33.06,33.06,33.04,33.04,153614.0
2022-07-07 14:20:00,33.04,33.06,33.04,33.06,81268.0,33.04,33.06,33.04,33.06,81268.0
2022-07-07 14:30:00,33.06,33.07,33.05,33.07,81562.0,33.06,33.07,33.05,33.07,81562.0
2022-07-07 14:40:00,33.07,33.07,33.04,33.06,60160.0,33.07,33.07,33.04,33.06,60160.0
2022-07-07 14:50:00,33.05,33.06,33.04,33.05,20089.0,33.05,33.06,33.04,33.05,20089.0
2022-07-07 15:00:00,33.05,33.07,33.03,33.04,146637.0,33.05,33.07,33.03,33.04,146637.0
2022-07-07 15:10:00,33.04,33.04,33.02,33.04,112647.0,33.04,33.04,33.02,33.04,112647.0
2022-07-07 15:20:00,33.04,33.07,33.03,33.06,87223.0,33.04,33.07,33.03,33.06,87223.0
2022-07-07 15:30:00,33.06,33.07,33.05,33.05,145165.0,33.06,33.07,33.05,33.05,145165.0
2022-07-07 15:40:00,33.05,33.07,33.05,33.06,146246.0,33.05,33.07,33.05,33.06,146246.0
2022-07-07 15:50:00,33.07,33.07,33.05,33.06,569329.0,33.07,33.07,33.05,33.06,569329.0
2022-07-08 09:30:00,33.08,33.1,33.05,33.07,439272.0,33.08,33.1,33.05,33.07,439272.0
2022-07-08 09:40:00,33.06,33.06,32.99,33.0,316206.0,33.06,33.06,32.99,33.0,316206.0
2022-07-08 09:50:00,33.0,33.02,32.98,33.0,130883.0,33.0,33.02,32.98,33.0,130883.0
2022-07-08 10:00:00,32.99,33.05,32.98,33.02,297635.0,32.99,33.05,32.98,33.02,297635.0
2022-07-08 10:10:00,33.02,33.14,33.02,33.11,285425.0,33.02,33.14,33.02,33.11,285425.0
2022-07-08 10:20:00,33.1,33.13,33.08,33.12,97273.0,33.1,33.13,33.08,33.12,97273.0
2022-07-08 10:30:00,33.13,33.21,33.13,33.18,536912.0,33.13,33.21,33.13,33.18,536912.0
2022-07-08 10:40:00,33.18,33.29,33.17,33.23,528799.0,33.18,33.29,33.17,33.23,528799.0
2022-07-08 10:50:00,33.22,33.22,33.17,33.2,92760.0,33.22,33.22,33.17,33.2,92760.0
2022-07-08 11:00:00,33.2,33.22,33.18,33.19,104758.0,33.2,33.22,33.18,33.19,104758.0
2022-07-08 11:10:00,33.18,33.19,33.12,33.13,206006.0,33.18,33.19,33.12,33.13,206006.0
2022-07-08 11:20:00,33.13,33.15,33.11,33.15,71986.0,33.13,33.15,33.11,33.15,71986.0
2022-07-08 11:30:00,33.14,33.16,33.12,33.12,60295.0,33.14,33.16,33.12,33.12,60295.0
2022-07-08 11:40:00,33.13,33.15,33.11,33.12,67346.0,33.13,33.15,33.11,33.12,67346.0
2022-07-08 11:50:00,33.12,33.13,33.09,33.1,128382.0,33.12,33.13,33.09,33.1,128382.0
2022-07-08 12:00:00,33.09,33.1,33.08,33.09,117146.0,33.09,33.1,33.08,33.09,117146.0
2022-07-08 12:10:00,33.09,33.13,33.08,33.13,95646.0,33.09,33.13,33.08,33.13,95646.0
2022-07-08 12:20:00,33.13,33.14,33.08,33.09,112373.0,33.13,33.14,33.08,33.09,112373.0
2022-07-08 12:30:00,33.09,33.1,33.06,33.07,56828.0,33.09,33.1,33.06,33.07,56828.0
2022-07-08 12:40:00,33.07,33.09,33.06,33.08,40237.0,33.07,33.09,33.06,33.08,40237.0
2022-07-08 12:50:00,33.08,33.1,33.07,33.09,35505.0,33.08,33.1,33.07,33.09,35505.0
2022-07-08 13:00:00,33.09,33.11,33.08,33.09,21042.0,33.09,33.11,33.08,33.09,21042.0
2022-07-08 13:10:00,33.09,33.11,33.08,33.09,90271.0,33.09,33.11,33.08,33.09,90271.0
2022-07-08 13:20:00,33.09,33.13,33.09,33.12,78582.0,33.09,33.13,33.09,33.12,78582.0
2022-07-08 13:30:00,33.13,33.13,33.09,33.11,30347.0,33.13,33.13,33.09,33.11,30347.0
2022-07-08 13:40:00,33.11,33.12,33.1,33.12,51059.0,33.11,33.12,33.1,33.12,51059.0
2022-07-08 13:50:00,33.12,33.13,33.12,33.12,15751.0,33.12,33.13,33.12,33.12,15751.0
2022-07-08 14:00:00,33.13,33.13,33.12,33.13,20257.0,33.13,33.13,33.12,33.13,20257.0
2022-07-08 14:10:00,33.13,33.13,33.11,33.12,29048.0,33.13,33.13,33.11,33.12,29048.0
2022-07-08 14:20:00,33.12,33.12,33.1,33.11,50591.0,33.12,33.12,33.1,33.11,50591.0
2022-07-08 14:30:00,33.11,33.12,33.11,33.11,92804.0,33.11,33.12,33.11,33.11,92804.0
2022-07-08 14:40:00,33.12,33.12,33.1,33.1,56899.0,33.12,33.12,33.1,33.1,56899.0
2022-07-08 14:50:00,33.11,33.11,33.08,33.08,20460.0,33.11,33.11,33.08,33.08,20460.0
2022-07-08 15:00:00,33.09,33.1,33.08,33.09,41413.0,33.09,33.1,33.08,33.09,41413.0
2022-07-08 15:10:00,33.09,33.1,33.09,33.09,47428.0,33.09,33.1,33.09,33.09,47428.0
2022-07-08 15:20:00,33.1,33.12,33.09,33.1,92380.0,33.1,33.12,33.09,33.1,92380.0
2022-07-08 15:30:00,33.1,33.11,33.07,33.08,125396.0,33.1,33.11,33.07,33.08,125396.0
2022-07-08 15:40:00,33.08,33.1,33.07,33.09,96577.0,33.08,33.1,33.07,33.09,96577.0
2022-07-08 15:50:00,33.08,33.1,33.07,33.08,354516.0,33.08,33.1,33.07,33.08,354516.0
2022-07-11 09:30:00,32.99,33.04,32.98,33.02,1223644.0,32.99,33.04,32.98,33.02,1223644.0
2022-07-11 09:40:00,33.01,33.03,32.97,33.01,303448.0,33.01,33.03,32.97,33.01,303448.0
2022-07-11 09:50:00,33.01,33.1,33.01,33.06,256669.0,33.01,33.1,33.01,33.06,256669.0
2022-07-11 10:00:00,33.08,33.08,33.03,33.04,92942.0,33.08,33.08,33.03,33.04,92942.0
2022-07-11 10:10:00,33.04,33.06,33.02,33.02,60382.0,33.04,33.06,33.02,33.02,60382.0
2022-07-11 10:20:00,33.02,33.02,32.98,32.98,67208.0,33.02,33.02,32.98,32.98,67208.0
2022-07-11 10:30:00,32.98,33.01,32.97,33.01,60063.0,32.98,33.01,32.97,33.01,60063.0
2022-07-11 10:40:00,33.01,33.04,33.01,33.04,29872.0,33.01,33.04,33.01,33.04,29872.0
2022-07-11 10:50:00,33.04,33.07,33.02,33.06,58196.0,33.04,33.07,33.02,33.06,58196.0
2022-07-11 11:00:00,33.06,33.07,33.04,33.05,69349.0,33.06,33.07,33.04,33.05,69349.0
2022-07-11 11:10:00,33.05,33.05,33.0,33.02,120563.0,33.05,33.05,33.0,33.02,120563.0
2022-07-11 11:20:00,33.01,33.02,32.98,33.01,43340.0,33.01,33.02,32.98,33.01,43340.0
2022-07-11 11:30:00,33.0,33.04,33.0,33.01,49015.0,33.0,33.04,33.0,33.01,49015.0
2022-07-11 11:40:00,33.01,33.02,32.99,33.0,88407.0,33.01,33.02,32.99,33.0,88407.0
2022-07-11 11:50:00,33.0,33.03,32.99,33.02,160420.0,33.0,33.03,32.99,33.02,160420.0
2022-07-11 12:00:00,33.02,33.02,32.98,33.0,70260.0,33.02,33.02,32.98,33.0,70260.0
2022-07-11 12:10:00,33.0,33.0,32.97,32.98,21266.0,33.0,33.0,32.97,32.98,21266.0
2022-07-11 12:20:00,32.97,32.98,32.96,32.96,59333.0,32.97,32.98,32.96,32.96,59333.0
2022-07-11 12:30:00,32.97,32.97,32.93,32.95,215921.0,32.97,32.97,32.93,32.95,215921.0
2022-07-11 12:40:00,32.95,32.96,32.93,32.95,54997.0,32.95,32.96,32.93,32.95,54997.0
2022-07-11 12:50:00,32.95,32.98,32.95,32.96,59041.0,32.95,32.98,32.95,32.96,59041.0
2022-07-11 13:00:00,32.96,32.98,32.95,32.97,25131.0,32.96,32.98,32.95,32.97,25131.0
2022-07-11 13:10:00,32.97,32.98,32.96,32.97,31322.0,32.97,32.98,32.96,32.97,31322.0
2022-07-11 13:20:00,32.97,32.98,32.91,32.92,339041.0,32.97,32.98,32.91,32.92,339041.0
2022-07-11 13:30:00,32.93,32.94,32.91,32.93,92476.0,32.93,32.94,32.91,32.93,92476.0
2022-07-11 13:40:00,32.93,32.96,32.93,32.95,19996.0,32.93,32.96,32.93,32.95,19996.0
2022-07-11 13:50:00,32.95,32.98,32.95,32.98,19895.0,32.95,32.98,32.95,32.98,19895.0
2022-07-11 14:00:00,32.98,32.99,32.95,32.95,37916.0,32.98,32.99,32.95,32.95,37916.0
2022-07-11 14:10:00,32.95,32.96,32.94,32.95,19457.0,32.95,32.96,32.94,32.95,19457.0
2022-07-11 14:20:00,32.95,32.96,32.94,32.94,60692.0,32.95,32.96,32.94,32.94,60692.0
2022-07-11 14:30:00,32.94,32.95,32.93,32.95,81969.0,32.94,32.95,32.93,32.95,81969.0
2022-07-11 14:40:00,32.94,32.95,32.94,32.95,13129.0,32.94,32.95,32.94,32.95,13129.0
2022-07-11 14:50:00,32.94,32.96,32.93,32.95,47000.0,32.94,32.96,32.93,32.95,47000.0
2022-07-11 15:00:00,32.95,32.96,32.93,32.94,49533.0,32.95,32.96,32.93,32.94,49533.0
2022-07-11 15:10:00,32.93,32.94,32.92,32.92,29075.0,32.93,32.94,32.92,32.92,29075.0
2022-07-11 15:20:00,32.93,32.94,32.92,32.93,71101.0,32.93,32.94,32.92,32.93,71101.0
2022-07-11 15:30:00,32.93,32.94,32.92,32.92,42948.0,32.93,32.94,32.92,32.92,42948.0
2022-07-11 15:40:00,32.92,32.92,32.88,32.89,484217.0,32.92,32.92,32.88,32.89,484217.0
2022-07-11 15:50:00,32.88,32.9,32.88,32.89,364855.0,32.88,32.9,32.88,32.89,364855.0
2022-07-12 09:30:00,32.84,32.9,32.83,32.87,276948.0,32.84,32.9,32.83,32.87,276948.0
2022-07-12 09:40:00,32.87,32.88,32.8,32.81,141344.0,32.87,32.88,32.8,32.81,141344.0
2022-07-12 09:50:00,32.8,32.86,32.78,32.85,169900.0,32.8,32.86,32.78,32.85,169900.0
2022-07-12 10:00:00,32.85,32.89,32.84,32.86,144956.0,32.85,32.89,32.84,32.86,144956.0
2022-07-12 10:10:00,32.85,32.88,32.83,32.83,42106.0,32.85,32.88,32.83,32.83,42106.0
2022-07-12 10:20:00,32.84,32.87,32.82,32.86,34832.0,32.84,32.87,32.82,32.86,34832.0
2022-07-12 10:30:00,32.85,32.86,32.81,32.84,109952.0,32.85,32.86,32.81,32.84,109952.0
2022-07-12 10:40:00,32.83,32.87,32.81,32.86,252313.0,32.83,32.87,32.81,32.86,252313.0
2022-07-12 10:50:00,32.85,32.87,32.84,32.86,121844.0,32.85,32.87,32.84,32.86,121844.0
2022-07-12 11:00:00,32.86,32.89,32.83,32.89,52437.0,32.86,32.89,32.83,32.89,52437.0
2022-07-12 11:10:00,32.88,32.91,32.86,32.89,117690.0,32.88,32.91,32.86,32.89,117690.0
2022-07-12 11:20:00,32.89,32.93,32.88,32.92,52903.0,32.89,32.93,32.88,32.92,52903.0
2022-07-12 11:30:00,32.91,32.93,32.91,32.91,98978.0,32.91,32.93,32.91,32.91,98978.0
2022-07-12 11:40:00,32.91,32.93,32.89,32.91,63138.0,32.91,32.93,32.89,32.91,63138.0
2022-07-12 11:50:00,32.92,32.92,32.88,32.89,34630.0,32.92,32.92,32.88,32.89,34630.0
2022-07-12 12:00:00,32.9,32.91,32.87,32.87,37554.0,32.9,32.91,32.87,32.87,37554.0
2022-07-12 12:10:00,32.88,32.89,32.86,32.88,58049.0,32.88,32.89,32.86,32.88,58049.0
2022-07-12 12:20:00,32.89,32.89,32.85,32.87,109209.0,32.89,32.89,32.85,32.87,109209.0
2022-07-12 12:30:00,32.87,32.88,32.86,32.88,91004.0,32.87,32.88,32.86,32.88,91004.0
2022-07-12 12:40:00,32.87,32.88,32.85,32.85,57286.0,32.87,32.88,32.85,32.85,57286.0
2022-07-12 12:50:00,32.86,32.87,32.84,32.84,93881.0,32.86,32.87,32.84,32.84,93881.0
2022-07-12 13:00:00,32.84,32.86,32.81,32.82,93672.0,32.84,32.86,32.81,32.82,93672.0
2022-07-12 13:10:00,32.82,32.82,32.8,32.81,79549.0,32.82,32.82,32.8,32.81,79549.0
2022-07-12 13:20:00,32.8,32.82,32.78,32.79,130170.0,32.8,32.82,32.78,32.79,130170.0
2022-07-12 13:30:00,32.79,32.79,32.77,32.78,45509.0,32.79,32.79,32.77,32.78,45509.0
2022-07-12 13:40:00,32.78,32.81,32.78,32.8,36271.0,32.78,32.81,32.78,32.8,36271.0
2022-07-12 13:50:00,32.8,32.81,32.78,32.8,46601.0,32.8,32.81,32.78,32.8,46601.0
2022-07-12 14:00:00,32.8,32.81,32.76,32.77,90848.0,32.8,32.81,32.76,32.77,90848.0
2022-07-12 14:10:00,32.76,32.79,32.76,32.79,65065.0,32.76,32.79,32.76,32.79,65065.0
2022-07-12 14:20:00,32.79,32.81,32.78,32.8,52658.0,32.79,32.81,32.78,32.8,52658.0
2022-07-12 14:30:00,32.81,32.81,32.77,32.79,68908.0,32.81,32.81,32.77,32.79,68908.0
2022-07-12 14:40:00,32.79,32.81,32.78,32.79,73760.0,32.79,32.81,32.78,32.79,73760.0
2022-07-12 14:50:00,32.79,32.84,32.78,32.83,137607.0,32.79,32.84,32.78,32.83,137607.0
2022-07-12 15:00:00,32.83,32.84,32.81,32.83,187586.0,32.83,32.84,32.81,32.83,187586.0
2022-07-12 15:10:00,32.82,32.83,32.8,32.8,41810.0,32.82,32.83,32.8,32.8,41810.0
2022-07-12 15:20:00,32.8,32.81,32.77,32.77,37936.0,32.8,32.81,32.77,32.77,37936.0
2022-07-12 15:30:00,32.77,32.78,32.75,32.76,71240.0,32.77,32.78,32.75,32.76,71240.0
2022-07-12 15:40:00,32.76,32.77,32.75,32.76,263718.0,32.76,32.77,32.75,32.76,263718.0
2022-07-12 15:50:00,32.76,32.78,32.75,32.77,160169.0,32.76,32.78,32.75,32.77,160169.0
2022-07-13 09:30:00,32.62,32.78,32.62,32.75,549744.0,32.62,32.78,32.62,32.75,549744.0
2022-07-13 09:40:00,32.76,32.84,32.74,32.81,807089.0,32.76,32.84,32.74,32.81,807089.0
2022-07-13 09:50:00,32.81,32.85,32.74,32.74,91997.0,32.81,32.85,32.74,32.74,91997.0
2022-07-13 10:00:00,32.74,32.78,32.68,32.72,193509.0,32.74,32.78,32.68,32.72,193509.0
2022-07-13 10:10:00,32.72,32.8,32.71,32.8,32320.0,32.72,32.8,32.71,32.8,32320.0
2022-07-13 10:20:00,32.79,32.81,32.77,32.81,97089.0,32.79,32.81,32.77,32.81,97089.0
2022-07-13 10:30:00,32.81,32.86,32.79,32.86,160083.0,32.81,32.86,32.79,32.86,160083.0
2022-07-13 10:40:00,32.87,33.01,32.86,32.99,861804.0,32.87,33.01,32.86,32.99,861804.0
2022-07-13 10:50:00,32.99,33.13,32.99,33.09,684725.0,32.99,33.13,32.99,33.09,684725.0
2022-07-13 11:00:00,33.1,33.14,33.08,33.09,134319.0,33.1,33.14,33.08,33.09,134319.0
2022-07-13 11:10:00,33.09,33.15,33.09,33.1,53290.0,33.09,33.15,33.09,33.1,53290.0
2022-07-13 11:20:00,33.11,33.11,33.03,33.03,98894.0,33.11,33.11,33.03,33.03,98894.0
2022-07-13 11:30:00,33.02,33.06,33.01,33.01,105838.0,33.02,33.06,33.01,33.01,105838.0
2022-07-13 11:40:00,33.02,33.03,32.98,33.02,101012.0,33.02,33.03,32.98,33.02,101012.0
2022-07-13 11:50:00,33.02,33.04,33.0,33.01,59912.0,33.02,33.04,33.0,33.01,59912.0
2022-07-13 12:00:00,33.0,33.03,32.98,33.02,53073.0,33.0,33.03,32.98,33.02,53073.0
2022-07-13 12:10:00,33.02,33.03,32.99,33.01,127386.0,33.02,33.03,32.99,33.01,127386.0
2022-07-13 12:20:00,33.02,33.03,33.0,33.02,13708.0,33.02,33.03,33.0,33.02,13708.0
2022-07-13 12:30:00,33.01,33.03,33.0,33.02,73420.0,33.01,33.03,33.0,33.02,73420.0
2022-07-13 12:40:00,33.02,33.02,32.97,33.0,115218.0,33.02,33.02,32.97,33.0,115218.0
2022-07-13 12:50:00,33.0,33.02,32.98,33.01,25247.0,33.0,33.02,32.98,33.01,25247.0
2022-07-13 13:00:00,33.01,33.03,32.98,33.0,159019.0,33.01,33.03,32.98,33.0,159019.0
2022-07-13 13:10:00,33.0,33.05,33.0,33.02,126826.0,33.0,33.05,33.0,33.02,126826.0
2022-07-13 13:20:00,33.03,33.04,32.98,32.99,54124.0,33.03,33.04,32.98,32.99,54124.0
2022-07-13 13:30:00,33.0,33.03,32.97,33.02,68705.0,33.0,33.03,32.97,33.02,68705.0
2022-07-13 13:40:00,33.02,33.04,33.01,33.03,22092.0,33.02,33.04,33.01,33.03,22092.0
2022-07-13 13:50:00,33.03,33.05,33.02,33.04,24677.0,33.03,33.05,33.02,33.04,24677.0
2022-07-13 14:00:00,33.04,33.04,32.96,32.97,79979.0,33.04,33.04,32.96,32.97,79979.0
2022-07-13 14:10:00,32.97,32.99,32.95,32.98,36012.0,32.97,32.99,32.95,32.98,36012.0
2022-07-13 14:20:00,32.98,33.0,32.96,32.99,50051.0,32.98,33.0,32.96,32.99,50051.0
2022-07-13 14:30:00,33.0,33.01,32.99,33.01,45671.0,33.0,33.01,32.99,33.01,45671.0
2022-07-13 14:40:00,33.01,33.02,32.97,32.99,34326.0,33.01,33.02,32.97,32.99,34326.0
2022-07-13 14:50:00,33.0,33.0,32.93,32.95,45300.0,33.0,33.0,32.93,32.95,45300.0
2022-07-13 15:00:00,32.95,32.96,32.92,32.94,63078.0,32.95,32.96,32.92,32.94,63078.0
2022-07-13 15:10:00,32.93,32.95,32.93,32.95,35259.0,32.93,32.95,32.93,32.95,35259.0
2022-07-13 15:20:00,32.94,32.95,32.92,32.92,45700.0,32.94,32.95,32.92,32.92,45700.0
2022-07-13 15:30:00,32.92,32.93,32.9,32.93,90964.0,32.92,32.93,32.9,32.93,90964.0
2022-07-13 15:40:00,32.93,32.93,32.9,32.91,66089.0,32.93,32.93,32.9,32.91,66089.0
2022-07-13 15:50:00,32.91,32.94,32.9,32.92,545337.0,32.91,32.94,32.9,32.92,545337.0
2022-07-14 09:30:00,32.41,32.44,32.31,32.32,791076.0,32.41,32.44,32.31,32.32,791076.0
2022-07-14 09:40:00,32.32,32.32,32.24,32.28,370880.0,32.32,32.32,32.24,32.28,370880.0
2022-07-14 09:50:00,32.28,32.42,32.27,32.34,816298.0,32.28,32.42,32.27,32.34,816298.0
2022-07-14 10:00:00,32.33,32.33,32.25,32.32,116853.0,32.33,32.33,32.25,32.32,116853.0
2022-07-14 10:10:00,32.32,32.37,32.29,32.34,204903.0,32.32,32.37,32.29,32.34,204903.0
2022-07-14 10:20:00,32.36,32.42,32.33,32.38,240862.0,32.36,32.42,32.33,32.38,240862.0
2022-07-14 10:30:00,32.4,32.41,32.34,32.41,81967.0,32.4,32.41,32.34,32.41,81967.0
2022-07-14 10:40:00,32.41,32.46,32.4,32.41,138445.0,32.41,32.46,32.4,32.41,138445.0
2022-07-14 10:50:00,32.42,32.46,32.41,32.42,103828.0,32.42,32.46,32.41,32.42,103828.0
2022-07-14 11:00:00,32.43,32.48,32.41,32.44,302136.0,32.43,32.48,32.41,32.44,302136.0
2022-07-14 11:10:00,32.44,32.44,32.37,32.4,81982.0,32.44,32.44,32.37,32.4,81982.0
2022-07-14 11:20:00,32.4,32.41,32.35,32.38,153126.0,32.4,32.41,32.35,32.38,153126.0
2022-07-14 11:30:00,32.38,32.46,32.37,32.46,282067.0,32.38,32.46,32.37,32.46,282067.0
2022-07-14 11:40:00,32.46,32.55,32.45,32.52,491461.0,32.46,32.55,32.45,32.52,491461.0
2022-07-14 11:50:00,32.53,32.57,32.49,32.5,340901.0,32.53,32.57,32.49,32.5,340901.0
2022-07-14 12:00:00,32.51,32.51,32.47,32.47,147149.0,32.51,32.51,32.47,32.47,147149.0
2022-07-14 12:10:00,32.47,32.48,32.44,32.46,44934.0,32.47,32.48,32.44,32.46,44934.0
2022-07-14 12:20:00,32.46,32.47,32.38,32.39,488236.0,32.46,32.47,32.38,32.39,488236.0
2022-07-14 12:30:00,32.39,32.43,32.38,32.42,175375.0,32.39,32.43,32.38,32.42,175375.0
2022-07-14 12:40:00,32.41,32.42,32.39,32.4,55889.0,32.41,32.42,32.39,32.4,55889.0
2022-07-14 12:50:00,32.4,32.44,32.38,32.4,668677.0,32.4,32.44,32.38,32.4,668677.0
2022-07-14 13:00:00,32.4,32.43,32.39,32.43,92137.0,32.4,32.43,32.39,32.43,92137.0
2022-07-14 13:10:00,32.43,32.44,32.4,32.43,67600.0,32.43,32.44,32.4,32.43,67600.0
2022-07-14 13:20:00,32.44,32.47,32.42,32.43,246985.0,32.44,32.47,32.42,32.43,246985.0
2022-07-14 13:30:00,32.45,32.48,32.44,32.47,31134.0,32.45,32.48,32.44,32.47,31134.0
2022-07-14 13:40:00,32.48,32.49,32.45,32.46,169396.0,32.48,32.49,32.45,32.46,169396.0
2022-07-14 13:50:00,32.47,32.49,32.46,32.48,529060.0,32.47,32.49,32.46,32.48,529060.0
2022-07-14 14:00:00,32.47,32.5,32.46,32.49,92885.0,32.47,32.5,32.46,32.49,92885.0
2022-07-14 14:10:00,32.49,32.5,32.47,32.48,83466.0,32.49,32.5,32.47,32.48,83466.0
2022-07-14 14:20:00,32.48,32.52,32.47,32.48,89814.0,32.48,32.52,32.47,32.48,89814.0
2022-07-14 14:30:00,32.49,32.52,32.47,32.51,200510.0,32.49,32.52,32.47,32.51,200510.0
2022-07-14 14:40:00,32.52,32.52,32.48,32.49,71190.0,32.52,32.52,32.48,32.49,71190.0
2022-07-14 14:50:00,32.48,32.5,32.47,32.49,89701.0,32.48,32.5,32.47,32.49,89701.0
2022-07-14 15:00:00,32.49,32.5,32.46,32.48,69135.0,32.49,32.5,32.46,32.48,69135.0
2022-07-14 15:10:00,32.47,32.48,32.46,32.47,228640.0,32.47,32.48,32.46,32.47,228640.0
2022-07-14 15:20:00,32.47,32.49,32.47,32.48,47843.0,32.47,32.49,32.47,32.48,47843.0
2022-07-14 15:30:00,32.48,32.49,32.47,32.47,329530.0,32.48,32.49,32.47,32.47,329530.0
2022-07-14 15:40:00,32.47,32.48,32.46,32.47,629527.0,32.47,32.48,32.46,32.47,629527.0
2022-07-14 15:50:00,32.47,32.48,32.45,32.45,266954.0,32.47,32.48,32.45,32.45,266954.0
2022-07-15 09:30:00,32.4,32.45,32.36,32.39,543075.0,32.4,32.45,32.36,32.39,543075.0
2022-07-15 09:40:00,32.38,32.4,32.33,32.33,324016.0,32.38,32.4,32.33,32.33,324016.0
2022-07-15 09:50:00,32.33,32.35,32.32,32.34,163721.0,32.33,32.35,32.32,32.34,163721.0
2022-07-15 10:00:00,32.34,32.45,32.33,32.39,623893.0,32.34,32.45,32.33,32.39,623893.0
2022-07-15 10:10:00,32.38,32.39,32.27,32.28,228454.0,32.38,32.39,32.27,32.28,228454.0
2022-07-15 10:20:00,32.28,32.4,32.27,32.39,205189.0,32.28,32.4,32.27,32.39,205189.0
2022-07-15 10:30:00,32.4,32.41,32.34,32.34,110968.0,32.4,32.41,32.34,32.34,110968.0
2022-07-15 10:40:00,32.35,32.35,32.29,32.32,132715.0,32.35,32.35,32.29,32.32,132715.0
2022-07-15 10:50:00,32.31,32.37,32.31,32.36,59197.0,32.31,32.37,32.31,32.36,59197.0
2022-07-15 11:00:00,32.37,32.41,32.35,32.41,69664.0,32.37,32.41,32.35,32.41,69664.0
2022-07-15 11:10:00,32.4,32.4,32.36,32.38,72244.0,32.4,32.4,32.36,32.38,72244.0
2022-07-15 11:20:00,32.38,32.45,32.37,32.43,56948.0,32.38,32.45,32.37,32.43,56948.0
2022-07-15 11:30:00,32.43,32.43,32.39,32.4,48097.0,32.43,32.43,32.39,32.4,48097.0
2022-07-15 11:40:00,32.39,32.41,32.37,32.41,102267.0,32.39,32.41,32.37,32.41,102267.0
2022-07-15 11:50:00,32.41,32.43,32.37,32.38,195447.0,32.41,32.43,32.37,32.38,195447.0
2022-07-15 12:00:00,32.37,32.38,32.36,32.37,108667.0,32.37,32.38,32.36,32.37,108667.0
2022-07-15 12:10:00,32.36,32.38,32.34,32.37,57741.0,32.36,32.38,32.34,32.37,57741.0
2022-07-15 12:20:00,32.37,32.38,32.35,32.35,60372.0,32.37,32.38,32.35,32.35,60372.0
2022-07-15 12:30:00,32.35,32.38,32.35,32.37,55458.0,32.35,32.38,32.35,32.37,55458.0
2022-07-15 12:40:00,32.37,32.39,32.36,32.39,92640.0,32.37,32.39,32.36,32.39,92640.0
2022-07-15 12:50:00,32.38,32.39,32.36,32.38,34567.0,32.38,32.39,32.36,32.38,34567.0
2022-07-15 13:00:00,32.38,32.39,32.37,32.38,71010.0,32.38,32.39,32.37,32.38,71010.0
2022-07-15 13:10:00,32.38,32.4,32.37,32.38,69368.0,32.38,32.4,32.37,32.38,69368.0
2022-07-15 13:20:00,32.38,32.39,32.37,32.37,38203.0,32.38,32.39,32.37,32.37,38203.0
2022-07-15 13:30:00,32.37,32.38,32.36,32.37,63886.0,32.37,32.38,32.36,32.37,63886.0
2022-07-15 13:40:00,32.37,32.38,32.36,32.38,29884.0,32.37,32.38,32.36,32.38,29884.0
2022-07-15 13:50:00,32.37,32.38,32.37,32.38,44360.0,32.37,32.38,32.37,32.38,44360.0
2022-07-15 14:00:00,32.37,32.39,32.37,32.38,41779.0,32.37,32.39,32.37,32.38,41779.0
2022-07-15 14:10:00,32.38,32.39,32.36,32.38,133042.0,32.38,32.39,32.36,32.38,133042.0
2022-07-15 14:20:00,32.38,32.39,32.37,32.38,66461.0,32.38,32.39,32.37,32.38,66461.0
2022-07-15 14:30:00,32.38,32.38,32.36,32.38,52748.0,32.38,32.38,32.36,32.38,52748.0
2022-07-15 14:40:00,32.38,32.38,32.36,32.38,104162.0,32.38,32.38,32.36,32.38,104162.0
2022-07-15 14:50:00,32.38,32.38,32.36,32.38,50277.0,32.38,32.38,32.36,32.38,50277.0
2022-07-15 15:00:00,32.37,32.39,32.35,32.38,122876.0,32.37,32.39,32.35,32.38,122876.0
2022-07-15 15:10:00,32.38,32.39,32.36,32.38,79482.0,32.38,32.39,32.36,32.38,79482.0
2022-07-15 15:20:00,32.38,32.39,32.38,32.38,58071.0,32.38,32.39,32.38,32.38,58071.0
2022-07-15 15:30:00,32.38,32.39,32.37,32.37,256398.0,32.38,32.39,32.37,32.37,256398.0
2022-07-15 15:40:00,32.37,32.38,32.37,32.37,505078.0,32.37,32.38,32.37,32.37,505078.0
2022-07-15 15:50:00,32.37,32.4,32.36,32.4,346108.0,32.37,32.4,32.36,32.4,346108.0
2022-07-18 09:30:00,32.62,32.69,32.61,32.65,391370.0,32.62,32.69,32.61,32.65,391370.0
2022-07-18 09:40:00,32.64,32.65,32.59,32.64,369917.0,32.64,32.65,32.59,32.64,369917.0
2022-07-18 09:50:00,32.65,32.66,32.62,32.65,156229.0,32.65,32.66,32.62,32.65,156229.0
2022-07-18 10:00:00,32.65,32.65,32.57,32.58,92157.0,32.65,32.65,32.57,32.58,92157.0
2022-07-18 10:10:00,32.58,32.63,32.56,32.62,54334.0,32.58,32.63,32.56,32.62,54334.0
2022-07-18 10:20:00,32.61,32.62,32.59,32.59,91400.0,32.61,32.62,32.59,32.59,91400.0
2022-07-18 10:30:00,32.59,32.59,32.55,32.56,33149.0,32.59,32.59,32.55,32.56,33149.0
2022-07-18 10:40:00,32.56,32.59,32.54,32.58,158182.0,32.56,32.59,32.54,32.58,158182.0
2022-07-18 10:50:00,32.58,32.6,32.57,32.57,65865.0,32.58,32.6,32.57,32.57,65865.0
2022-07-18 11:00:00,32.57,32.58,32.51,32.51,63814.0,32.57,32.58,32.51,32.51,63814.0
2022-07-18 11:10:00,32.51,32.53,32.49,32.49,60394.0,32.51,32.53,32.49,32.49,60394.0
2022-07-18 11:20:00,32.48,32.5,32.45,32.47,113457.0,32.48,32.5,32.45,32.47,113457.0
2022-07-18 11:30:00,32.47,32.5,32.47,32.48,46902.0,32.47,32.5,32.47,32.48,46902.0
2022-07-18 11:40:00,32.48,32.5,32.46,32.48,39652.0,32.48,32.5,32.46,32.48,39652.0
2022-07-18 11:50:00,32.49,32.49,32.46,32.49,82315.0,32.49,32.49,32.46,32.49,82315.0
2022-07-18 12:00:00,32.49,32.52,32.48,32.49,56991.0,32.49,32.52,32.48,32.49,56991.0
2022-07-18 12:10:00,32.5,32.51,32.48,32.48,30013.0,32.5,32.51,32.48,32.48,30013.0
2022-07-18 12:20:00,32.49,32.52,32.49,32.51,62920.0,32.49,32.52,32.49,32.51,62920.0
2022-07-18 12:30:00,32.51,32.52,32.49,32.52,38356.0,32.51,32.52,32.49,32.52,38356.0
2022-07-18 12:40:00,32.52,32.53,32.51,32.51,20769.0,32.52,32.53,32.51,32.51,20769.0
2022-07-18 12:50:00,32.51,32.52,32.5,32.52,47322.0,32.51,32.52,32.5,32.52,47322.0
2022-07-18 13:00:00,32.52,32.52,32.5,32.51,34256.0,32.52,32.52,32.5,32.51,34256.0
2022-07-18 13:10:00,32.51,32.53,32.5,32.52,55162.0,32.51,32.53,32.5,32.52,55162.0
2022-07-18 13:20:00,32.52,32.53,32.51,32.52,26582.0,32.52,32.53,32.51,32.52,26582.0
2022-07-18 13:30:00,32.52,32.53,32.5,32.51,24310.0,32.52,32.53,32.5,32.51,24310.0
2022-07-18 13:40:00,32.51,32.51,32.48,32.48,83670.0,32.51,32.51,32.48,32.48,83670.0
2022-07-18 13:50:00,32.48,32.49,32.47,32.48,22864.0,32.48,32.49,32.47,32.48,22864.0
2022-07-18 14:00:00,32.47,32.48,32.45,32.46,124135.0,32.47,32.48,32.45,32.46,124135.0
2022-07-18 14:10:00,32.47,32.48,32.45,32.48,46058.0,32.47,32.48,32.45,32.48,46058.0
2022-07-18 14:20:00,32.47,32.48,32.46,32.47,39427.0,32.47,32.48,32.46,32.47,39427.0
2022-07-18 14:30:00,32.47,32.5,32.46,32.49,47231.0,32.47,32.5,32.46,32.49,47231.0
2022-07-18 14:40:00,32.48,32.49,32.46,32.46,64186.0,32.48,32.49,32.46,32.46,64186.0
2022-07-18 14:50:00,32.47,32.47,32.43,32.44,87712.0,32.47,32.47,32.43,32.44,87712.0
2022-07-18 15:00:00,32.44,32.45,32.43,32.44,40726.0,32.44,32.45,32.43,32.44,40726.0
2022-07-18 15:10:00,32.45,32.45,32.42,32.44,37349.0,32.45,32.45,32.42,32.44,37349.0
2022-07-18 15:20:00,32.44,32.44,32.43,32.43,238811.0,32.44,32.44,32.43,32.43,238811.0
2022-07-18 15:30:00,32.43,32.44,32.42,32.44,232182.0,32.43,32.44,32.42,32.44,232182.0
2022-07-18 15:40:00,32.44,32.45,32.41,32.41,102664.0,32.44,32.45,32.41,32.41,102664.0
2022-07-18 15:50:00,32.42,32.44,32.41,32.43,252482.0,32.42,32.44,32.41,32.43,252482.0
2022-07-19 09:30:00,32.5,32.56,32.48,32.54,256978.0,32.5,32.56,32.48,32.54,256978.0
2022-07-19 09:40:00,32.54,32.56,32.5,32.51,155989.0,32.54,32.56,32.5,32.51,155989.0
2022-07-19 09:50:00,32.52,32.54,32.49,32.5,78516.0,32.52,32.54,32.49,32.5,78516.0
2022-07-19 10:00:00,32.49,32.54,32.49,32.53,190994.0,32.49,32.54,32.49,32.53,190994.0
2022-07-19 10:10:00,32.54,32.56,32.48,32.49,70194.0,32.54,32.56,32.48,32.49,70194.0
2022-07-19 10:20:00,32.49,32.51,32.47,32.49,135381.0,32.49,32.51,32.47,32.49,135381.0
2022-07-19 10:30:00,32.48,32.52,32.48,32.5,100286.0,32.48,32.52,32.48,32.5,100286.0
2022-07-19 10:40:00,32.5,32.52,32.48,32.52,83893.0,32.5,32.52,32.48,32.52,83893.0
2022-07-19 10:50:00,32.52,32.55,32.5,32.54,36505.0,32.52,32.55,32.5,32.54,36505.0
2022-07-19 11:00:00,32.54,32.55,32.52,32.55,58599.0,32.54,32.55,32.52,32.55,58599.0
2022-07-19 11:10:00,32.54,32.57,32.54,32.55,53054.0,32.54,32.57,32.54,32.55,53054.0
2022-07-19 11:20:00,32.55,32.56,32.52,32.56,68690.0,32.55,32.56,32.52,32.56,68690.0
2022-07-19 11:30:00,32.56,32.58,32.55,32.56,67446.0,32.56,32.58,32.55,32.56,67446.0
2022-07-19 11:40:00,32.57,32.57,32.54,32.54,21818.0,32.57,32.57,32.54,32.54,21818.0
2022-07-19 11:50:00,32.55,32.56,32.54,32.55,19549.0,32.55,32.56,32.54,32.55,19549.0
2022-07-19 12:00:00,32.56,32.57,32.51,32.52,113630.0,32.56,32.57,32.51,32.52,113630.0
2022-07-19 12:10:00,32.52,32.54,32.52,32.52,64151.0,32.52,32.54,32.52,32.52,64151.0
2022-07-19 12:20:00,32.52,32.54,32.52,32.52,32187.0,32.52,32.54,32.52,32.52,32187.0
2022-07-19 12:30:00,32.53,32.55,32.52,32.53,29055.0,32.53,32.55,32.52,32.53,29055.0
2022-07-19 12:40:00,32.52,32.53,32.49,32.5,40652.0,32.52,32.53,32.49,32.5,40652.0
2022-07-19 12:50:00,32.51,32.51,32.5,32.5,17617.0,32.51,32.51,32.5,32.5,17617.0
2022-07-19 13:00:00,32.51,32.51,32.49,32.5,33189.0,32.51,32.51,32.49,32.5,33189.0
2022-07-19 13:10:00,32.5,32.53,32.49,32.52,43226.0,32.5,32.53,32.49,32.52,43226.0
2022-07-19 13:20:00,32.51,32.54,32.51,32.51,55120.0,32.51,32.54,32.51,32.51,55120.0
2022-07-19 13:30:00,32.51,32.53,32.51,32.52,21753.0,32.51,32.53,32.51,32.52,21753.0
2022-07-19 13:40:00,32.52,32.53,32.5,32.51,299500.0,32.52,32.53,32.5,32.51,299500.0
2022-07-19 13:50:00,32.51,32.51,32.49,32.5,43078.0,32.51,32.51,32.49,32.5,43078.0
2022-07-19 14:00:00,32.5,32.5,32.48,32.48,59532.0,32.5,32.5,32.48,32.48,59532.0
2022-07-19 14:10:00,32.49,32.5,32.48,32.5,205208.0,32.49,32.5,32.48,32.5,205208.0
2022-07-19 14:20:00,32.5,32.51,32.49,32.51,79572.0,32.5,32.51,32.49,32.51,79572.0
2022-07-19 14:30:00,32.5,32.51,32.47,32.48,597414.0,32.5,32.51,32.47,32.48,597414.0
2022-07-19 14:40:00,32.48,32.49,32.47,32.48,98934.0,32.48,32.49,32.47,32.48,98934.0
2022-07-19 14:50:00,32.47,32.49,32.47,32.48,522528.0,32.47,32.49,32.47,32.48,522528.0
2022-07-19 15:00:00,32.48,32.5,32.47,32.5,129111.0,32.48,32.5,32.47,32.5,129111.0
2022-07-19 15:10:00,32.5,32.5,32.49,32.5,24407.0,32.5,32.5,32.49,32.5,24407.0
2022-07-19 15:20:00,32.5,32.53,32.49,32.52,91837.0,32.5,32.53,32.49,32.52,91837.0
2022-07-19 15:30:00,32.52,32.53,32.5,32.5,117100.0,32.52,32.53,32.5,32.5,117100.0
2022-07-19 15:40:00,32.5,32.51,32.5,32.5,50479.0,32.5,32.51,32.5,32.5,50479.0
2022-07-19 15:50:00,32.51,32.52,32.49,32.52,726681.0,32.51,32.52,32.49,32.52,726681.0
2022-07-20 09:30:00,32.55,32.57,32.51,32.52,169688.0,32.55,32.57,32.51,32.52,169688.0
2022-07-20 09:40:00,32.51,32.52,32.45,32.46,227365.0,32.51,32.52,32.45,32.46,227365.0
2022-07-20 09:50:00,32.46,32.48,32.43,32.47,147336.0,32.46,32.48,32.43,32.47,147336.0
2022-07-20 10:00:00,32.47,32.47,32.42,32.45,336561.0,32.47,32.47,32.42,32.45,336561.0
2022-07-20 10:10:00,32.44,32.46,32.42,32.45,88444.0,32.44,32.46,32.42,32.45,88444.0
2022-07-20 10:20:00,32.46,32.47,32.43,32.45,63784.0,32.46,32.47,32.43,32.45,63784.0
2022-07-20 10:30:00,32.45,32.48,32.44,32.47,323436.0,32.45,32.48,32.44,32.47,323436.0
2022-07-20 10:40:00,32.47,32.49,32.45,32.48,107617.0,32.47,32.49,32.45,32.48,107617.0
2022-07-20 10:50:00,32.48,32.49,32.47,32.48,50490.0,32.48,32.49,32.47,32.48,50490.0
2022-07-20 11:00:00,32.48,32.48,32.44,32.45,129764.0,32.48,32.48,32.44,32.45,129764.0
2022-07-20 11:10:00,32.45,32.46,32.43,32.44,413771.0,32.45,32.46,32.43,32.44,413771.0
2022-07-20 11:20:00,32.44,32.45,32.42,32.42,104661.0,32.44,32.45,32.42,32.42,104661.0
2022-07-20 11:30:00,32.42,32.43,32.4,32.41,67265.0,32.42,32.43,32.4,32.41,67265.0
2022-07-20 11:40:00,32.42,32.43,32.42,32.43,38275.0,32.42,32.43,32.42,32.43,38275.0
2022-07-20 11:50:00,32.42,32.44,32.41,32.44,43221.0,32.42,32.44,32.41,32.44,43221.0
2022-07-20 12:00:00,32.44,32.44,32.41,32.41,51697.0,32.44,32.44,32.41,32.41,51697.0
2022-07-20 12:10:00,32.42,32.43,32.41,32.43,43143.0,32.42,32.43,32.41,32.43,43143.0
2022-07-20 12:20:00,32.42,32.43,32.41,32.41,76102.0,32.42,32.43,32.41,32.41,76102.0
2022-07-20 12:30:00,32.41,32.42,32.4,32.41,103722.0,32.41,32.42,32.4,32.41,103722.0
2022-07-20 12:40:00,32.41,32.42,32.31,32.32,560340.0,32.41,32.42,32.31,32.32,560340.0
2022-07-20 12:50:00,32.32,32.36,32.31,32.34,200260.0,32.32,32.36,32.31,32.34,200260.0
2022-07-20 13:00:00,32.34,32.37,32.33,32.35,156790.0,32.34,32.37,32.33,32.35,156790.0
2022-07-20 13:10:00,32.35,32.36,32.34,32.35,71009.0,32.35,32.36,32.34,32.35,71009.0
2022-07-20 13:20:00,32.34,32.35,32.32,32.34,47424.0,32.34,32.35,32.32,32.34,47424.0
2022-07-20 13:30:00,32.34,32.35,32.33,32.33,27787.0,32.34,32.35,32.33,32.33,27787.0
2022-07-20 13:40:00,32.33,32.35,32.32,32.33,80289.0,32.33,32.35,32.32,32.33,80289.0
2022-07-20 13:50:00,32.33,32.33,32.28,32.29,136651.0,32.33,32.33,32.28,32.29,136651.0
2022-07-20 14:00:00,32.29,32.31,32.28,32.29,82017.0,32.29,32.31,32.28,32.29,82017.0
2022-07-20 14:10:00,32.29,32.32,32.28,32.32,103972.0,32.29,32.32,32.28,32.32,103972.0
2022-07-20 14:20:00,32.31,32.34,32.31,32.33,47580.0,32.31,32.34,32.31,32.33,47580.0
2022-07-20 14:30:00,32.33,32.34,32.31,32.32,95926.0,32.33,32.34,32.31,32.32,95926.0
2022-07-20 14:40:00,32.32,32.33,32.31,32.33,115866.0,32.32,32.33,32.31,32.33,115866.0
2022-07-20 14:50:00,32.33,32.33,32.3,32.3,290500.0,32.33,32.33,32.3,32.3,290500.0
2022-07-20 15:00:00,32.31,32.31,32.3,32.3,91064.0,32.31,32.31,32.3,32.3,91064.0
2022-07-20 15:10:00,32.3,32.31,32.28,32.29,95808.0,32.3,32.31,32.28,32.29,95808.0
2022-07-20 15:20:00,32.29,32.3,32.28,32.29,54514.0,32.29,32.3,32.28,32.29,54514.0
2022-07-20 15:30:00,32.29,32.29,32.27,32.27,151716.0,32.29,32.29,32.27,32.27,151716.0
2022-07-20 15:40:00,32.27,32.28,32.24,32.25,959082.0,32.27,32.28,32.24,32.25,959082.0
2022-07-20 15:50:00,32.24,32.25,32.2,32.21,840245.0,32.24,32.25,32.2,32.21,840245.0
2022-07-21 09:30:00,32.25,32.36,32.24,32.36,503819.0,32.25,32.36,32.24,32.36,503819.0
2022-07-21 09:40:00,32.36,32.4,32.31,32.33,219899.0,32.36,32.4,32.31,32.33,219899.0
2022-07-21 09:50:00,32.33,32.46,32.32,32.4,191730.0,32.33,32.46,32.32,32.4,191730.0
2022-07-21 10:00:00,32.4,32.47,32.39,32.44,197590.0,32.4,32.47,32.39,32.44,197590.0
2022-07-21 10:10:00,32.44,32.44,32.36,32.39,298301.0,32.44,32.44,32.36,32.39,298301.0
2022-07-21 10:20:00,32.39,32.4,32.36,32.36,128207.0,32.39,32.4,32.36,32.36,128207.0
2022-07-21 10:30:00,32.37,32.45,32.36,32.43,117738.0,32.37,32.45,32.36,32.43,117738.0
2022-07-21 10:40:00,32.43,32.47,32.41,32.45,118597.0,32.43,32.47,32.41,32.45,118597.0
2022-07-21 10:50:00,32.45,32.55,32.44,32.51,233568.0,32.45,32.55,32.44,32.51,233568.0
2022-07-21 11:00:00,32.51,32.64,32.49,32.57,730001.0,32.51,32.64,32.49,32.57,730001.0
2022-07-21 11:10:00,32.57,32.6,32.52,32.53,166269.0,32.57,32.6,32.52,32.53,166269.0
2022-07-21 11:20:00,32.52,32.53,32.47,32.5,101490.0,32.52,32.53,32.47,32.5,101490.0
2022-07-21 11:30:00,32.5,32.53,32.48,32.51,125655.0,32.5,32.53,32.48,32.51,125655.0
2022-07-21 11:40:00,32.51,32.55,32.5,32.52,65813.0,32.51,32.55,32.5,32.52,65813.0
2022-07-21 11:50:00,32.52,32.55,32.51,32.54,64700.0,32.52,32.55,32.51,32.54,64700.0
2022-07-21 12:00:00,32.55,32.55,32.52,32.54,118427.0,32.55,32.55,32.52,32.54,118427.0
2022-07-21 12:10:00,32.54,32.55,32.49,32.51,88083.0,32.54,32.55,32.49,32.51,88083.0
2022-07-21 12:20:00,32.51,32.54,32.51,32.53,80348.0,32.51,32.54,32.51,32.53,80348.0
2022-07-21 12:30:00,32.53,32.54,32.52,32.52,54483.0,32.53,32.54,32.52,32.52,54483.0
2022-07-21 12:40:00,32.53,32.54,32.48,32.49,77419.0,32.53,32.54,32.48,32.49,77419.0
2022-07-21 12:50:00,32.49,32.52,32.48,32.51,38254.0,32.49,32.52,32.48,32.51,38254.0
2022-07-21 13:00:00,32.52,32.54,32.49,32.53,81411.0,32.52,32.54,32.49,32.53,81411.0
2022-07-21 13:10:00,32.53,32.56,32.53,32.55,221519.0,32.53,32.56,32.53,32.55,221519.0
2022-07-21 13:20:00,32.55,32.58,32.54,32.56,295710.0,32.55,32.58,32.54,32.56,295710.0
2022-07-21 13:30:00,32.57,32.57,32.53,32.54,55038.0,32.57,32.57,32.53,32.54,55038.0
2022-07-21 13:40:00,32.55,32.57,32.54,32.54,45822.0,32.55,32.57,32.54,32.54,45822.0
2022-07-21 13:50:00,32.55,32.56,32.53,32.55,51486.0,32.55,32.56,32.53,32.55,51486.0
2022-07-21 14:00:00,32.55,32.58,32.54,32.57,146238.0,32.55,32.58,32.54,32.57,146238.0
2022-07-21 14:10:00,32.56,32.57,32.55,32.55,394983.0,32.56,32.57,32.55,32.55,394983.0
2022-07-21 14:20:00,32.55,32.56,32.55,32.56,43080.0,32.55,32.56,32.55,32.56,43080.0
2022-07-21 14:30:00,32.56,32.58,32.56,32.58,96008.0,32.56,32.58,32.56,32.58,96008.0
2022-07-21 14:40:00,32.58,32.58,32.56,32.57,70147.0,32.58,32.58,32.56,32.57,70147.0
2022-07-21 14:50:00,32.57,32.58,32.56,32.57,42944.0,32.57,32.58,32.56,32.57,42944.0
2022-07-21 15:00:00,32.57,32.58,32.55,32.58,41260.0,32.57,32.58,32.55,32.58,41260.0
2022-07-21 15:10:00,32.58,32.58,32.57,32.58,27311.0,32.58,32.58,32.57,32.58,27311.0
2022-07-21 15:20:00,32.58,32.63,32.58,32.63,245164.0,32.58,32.63,32.58,32.63,245164.0
2022-07-21 15:30:00,32.63,32.64,32.6,32.61,107076.0,32.63,32.64,32.6,32.61,107076.0
2022-07-21 15:40:00,32.61,32.64,32.6,32.62,184995.0,32.61,32.64,32.6,32.62,184995.0
2022-07-21 15:50:00,32.63,32.67,32.62,32.66,264083.0,32.63,32.67,32.62,32.66,264083.0
2022-07-22 09:30:00,32.72,32.79,32.71,32.78,184865.0,32.72,32.79,32.71,32.78,184865.0
2022-07-22 09:40:00,32.77,33.0,32.77,32.98,862633.0,32.77,33.0,32.77,32.98,862633.0
2022-07-22 09:50:00,32.98,32.99,32.91,32.95,125280.0,32.98,32.99,32.91,32.95,125280.0
2022-07-22 10:00:00,32.95,33.01,32.93,32.94,133268.0,32.95,33.01,32.93,32.94,133268.0
2022-07-22 10:10:00,32.94,33.04,32.94,32.97,125534.0,32.94,33.04,32.94,32.97,125534.0
2022-07-22 10:20:00,32.96,32.97,32.88,32.9,140667.0,32.96,32.97,32.88,32.9,140667.0
2022-07-22 10:30:00,32.89,32.89,32.84,32.86,126477.0,32.89,32.89,32.84,32.86,126477.0
2022-07-22 10:40:00,32.86,32.95,32.85,32.91,133277.0,32.86,32.95,32.85,32.91,133277.0
2022-07-22 10:50:00,32.91,32.93,32.86,32.91,82189.0,32.91,32.93,32.86,32.91,82189.0
2022-07-22 11:00:00,32.91,32.92,32.86,32.88,62542.0,32.91,32.92,32.86,32.88,62542.0
2022-07-22 11:10:00,32.88,32.9,32.87,32.89,50372.0,32.88,32.9,32.87,32.89,50372.0
2022-07-22 11:20:00,32.9,32.91,32.88,32.89,41321.0,32.9,32.91,32.88,32.89,41321.0
2022-07-22 11:30:00,32.9,32.9,32.84,32.85,69144.0,32.9,32.9,32.84,32.85,69144.0
2022-07-22 11:40:00,32.85,32.86,32.83,32.84,66664.0,32.85,32.86,32.83,32.84,66664.0
2022-07-22 11:50:00,32.84,32.88,32.83,32.87,63964.0,32.84,32.88,32.83,32.87,63964.0
2022-07-22 12:00:00,32.87,32.88,32.84,32.86,71899.0,32.87,32.88,32.84,32.86,71899.0
2022-07-22 12:10:00,32.86,32.88,32.84,32.88,828481.0,32.86,32.88,32.84,32.88,828481.0
2022-07-22 12:20:00,32.88,32.88,32.85,32.87,87067.0,32.88,32.88,32.85,32.87,87067.0
2022-07-22 12:30:00,32.87,32.88,32.86,32.88,112995.0,32.87,32.88,32.86,32.88,112995.0
2022-07-22 12:40:00,32.87,32.88,32.85,32.85,60888.0,32.87,32.88,32.85,32.85,60888.0
2022-07-22 12:50:00,32.85,32.87,32.83,32.84,60231.0,32.85,32.87,32.83,32.84,60231.0
2022-07-22 13:00:00,32.84,32.84,32.8,32.82,188510.0,32.84,32.84,32.8,32.82,188510.0
2022-07-22 13:10:00,32.82,32.85,32.81,32.83,49655.0,32.82,32.85,32.81,32.83,49655.0
2022-07-22 13:20:00,32.84,32.84,32.82,32.84,52716.0,32.84,32.84,32.82,32.84,52716.0
2022-07-22 13:30:00,32.83,32.83,32.78,32.78,144950.0,32.83,32.83,32.78,32.78,144950.0
2022-07-22 13:40:00,32.78,32.8,32.77,32.79,77869.0,32.78,32.8,32.77,32.79,77869.0
2022-07-22 13:50:00,32.78,32.8,32.77,32.78,95707.0,32.78,32.8,32.77,32.78,95707.0
2022-07-22 14:00:00,32.78,32.79,32.72,32.73,68654.0,32.78,32.79,32.72,32.73,68654.0
2022-07-22 14:10:00,32.73,32.74,32.69,32.69,83935.0,32.73,32.74,32.69,32.69,83935.0
2022-07-22 14:20:00,32.69,32.72,32.67,32.69,87562.0,32.69,32.72,32.67,32.69,87562.0
2022-07-22 14:30:00,32.68,32.77,32.67,32.75,159115.0,32.68,32.77,32.67,32.75,159115.0
2022-07-22 14:40:00,32.76,32.76,32.71,32.72,63548.0,32.76,32.76,32.71,32.72,63548.0
2022-07-22 14:50:00,32.73,32.75,32.72,32.73,49747.0,32.73,32.75,32.72,32.73,49747.0
2022-07-22 15:00:00,32.73,32.73,32.7,32.72,61926.0,32.73,32.73,32.7,32.72,61926.0
2022-07-22 15:10:00,32.71,32.78,32.7,32.76,231613.0,32.71,32.78,32.7,32.76,231613.0
2022-07-22 15:20:00,32.75,32.76,32.73,32.73,56337.0,32.75,32.76,32.73,32.73,56337.0
2022-07-22 15:30:00,32.74,32.76,32.73,32.75,46392.0,32.74,32.76,32.73,32.75,46392.0
2022-07-22 15:40:00,32.74,32.75,32.72,32.73,62291.0,32.74,32.75,32.72,32.73,62291.0
2022-07-22 15:50:00,32.73,32.76,32.72,32.75,178932.0,32.73,32.76,32.72,32.75,178932.0
2022-07-25 09:30:00,32.74,32.74,32.65,32.69,427476.0,32.74,32.74,32.65,32.69,427476.0
2022-07-25 09:40:00,32.7,32.72,32.67,32.69,165711.0,32.7,32.72,32.67,32.69,165711.0
2022-07-25 09:50:00,32.7,32.72,32.67,32.67,86689.0,32.7,32.72,32.67,32.67,86689.0
2022-07-25 10:00:00,32.67,32.67,32.61,32.66,364802.0,32.67,32.67,32.61,32.66,364802.0
2022-07-25 10:10:00,32.65,32.66,32.62,32.64,108723.0,32.65,32.66,32.62,32.64,108723.0
2022-07-25 10:20:00,32.65,32.65,32.61,32.64,94972.0,32.65,32.65,32.61,32.64,94972.0
2022-07-25 10:30:00,32.64,32.64,32.6,32.62,37564.0,32.64,32.64,32.6,32.62,37564.0
2022-07-25 10:40:00,32.62,32.62,32.57,32.58,222431.0,32.62,32.62,32.57,32.58,222431.0
2022-07-25 10:50:00,32.58,32.61,32.56,32.6,155637.0,32.58,32.61,32.56,32.6,155637.0
2022-07-25 11:00:00,32.6,32.62,32.57,32.61,65072.0,32.6,32.62,32.57,32.61,65072.0
2022-07-25 11:10:00,32.61,32.62,32.6,32.62,54415.0,32.61,32.62,32.6,32.62,54415.0
2022-07-25 11:20:00,32.62,32.64,32.62,32.64,38358.0,32.62,32.64,32.62,32.64,38358.0
2022-07-25 11:30:00,32.63,32.64,32.62,32.62,56822.0,32.63,32.64,32.62,32.62,56822.0
2022-07-25 11:40:00,32.63,32.63,32.59,32.61,66015.0,32.63,32.63,32.59,32.61,66015.0
2022-07-25 11:50:00,32.61,32.61,32.58,32.59,138381.0,32.61,32.61,32.58,32.59,138381.0
2022-07-25 12:00:00,32.59,32.6,32.58,32.59,71374.0,32.59,32.6,32.58,32.59,71374.0
2022-07-25 12:10:00,32.59,32.61,32.58,32.6,45333.0,32.59,32.61,32.58,32.6,45333.0
2022-07-25 12:20:00,32.59,32.62,32.59,32.62,57924.0,32.59,32.62,32.59,32.62,57924.0
2022-07-25 12:30:00,32.62,32.63,32.61,32.61,47506.0,32.62,32.63,32.61,32.61,47506.0
2022-07-25 12:40:00,32.62,32.65,32.61,32.63,268441.0,32.62,32.65,32.61,32.63,268441.0
2022-07-25 12:50:00,32.64,32.64,32.61,32.63,31764.0,32.64,32.64,32.61,32.63,31764.0
2022-07-25 13:00:00,32.63,32.64,32.62,32.64,68415.0,32.63,32.64,32.62,32.64,68415.0
2022-07-25 13:10:00,32.64,32.65,32.63,32.65,75018.0,32.64,32.65,32.63,32.65,75018.0
2022-07-25 13:20:00,32.64,32.68,32.63,32.68,140884.0,32.64,32.68,32.63,32.68,140884.0
2022-07-25 13:30:00,32.69,32.7,32.66,32.66,157545.0,32.69,32.7,32.66,32.66,157545.0
2022-07-25 13:40:00,32.67,32.67,32.65,32.67,31343.0,32.67,32.67,32.65,32.67,31343.0
2022-07-25 13:50:00,32.67,32.67,32.65,32.65,39536.0,32.67,32.67,32.65,32.65,39536.0
2022-07-25 14:00:00,32.66,32.66,32.64,32.64,43109.0,32.66,32.66,32.64,32.64,43109.0
2022-07-25 14:10:00,32.64,32.66,32.63,32.65,49074.0,32.64,32.66,32.63,32.65,49074.0
2022-07-25 14:20:00,32.65,32.66,32.64,32.65,44013.0,32.65,32.66,32.64,32.65,44013.0
2022-07-25 14:30:00,32.65,32.65,32.62,32.63,86528.0,32.65,32.65,32.62,32.63,86528.0
2022-07-25 14:40:00,32.63,32.63,32.62,32.62,147511.0,32.63,32.63,32.62,32.62,147511.0
2022-07-25 14:50:00,32.62,32.62,32.59,32.6,50646.0,32.62,32.62,32.59,32.6,50646.0
2022-07-25 15:00:00,32.6,32.62,32.59,32.61,85482.0,32.6,32.62,32.59,32.61,85482.0
2022-07-25 15:10:00,32.62,32.62,32.59,32.61,85404.0,32.62,32.62,32.59,32.61,85404.0
2022-07-25 15:20:00,32.61,32.62,32.6,32.62,97264.0,32.61,32.62,32.6,32.62,97264.0
2022-07-25 15:30:00,32.62,32.64,32.6,32.64,166781.0,32.62,32.64,32.6,32.64,166781.0
2022-07-25 15:40:00,32.64,32.64,32.61,32.63,65212.0,32.64,32.64,32.61,32.63,65212.0
2022-07-25 15:50:00,32.63,32.66,32.62,32.66,292783.0,32.63,32.66,32.62,32.66,292783.0
2022-07-26 09:30:00,32.65,32.71,32.64,32.69,633665.0,32.65,32.71,32.64,32.69,633665.0
2022-07-26 09:40:00,32.7,32.71,32.66,32.67,114916.0,32.7,32.71,32.66,32.67,114916.0
2022-07-26 09:50:00,32.66,32.69,32.65,32.67,130128.0,32.66,32.69,32.65,32.67,130128.0
2022-07-26 10:00:00,32.68,32.7,32.63,32.65,99253.0,32.68,32.7,32.63,32.65,99253.0
2022-07-26 10:10:00,32.65,32.67,32.64,32.67,38026.0,32.65,32.67,32.64,32.67,38026.0
2022-07-26 10:20:00,32.68,32.7,32.66,32.69,53107.0,32.68,32.7,32.66,32.69,53107.0
2022-07-26 10:30:00,32.68,32.69,32.65,32.66,72484.0,32.68,32.69,32.65,32.66,72484.0
2022-07-26 10:40:00,32.66,32.66,32.56,32.59,81725.0,32.66,32.66,32.56,32.59,81725.0
2022-07-26 10:50:00,32.59,32.65,32.58,32.65,45741.0,32.59,32.65,32.58,32.65,45741.0
2022-07-26 11:00:00,32.65,32.68,32.64,32.64,19854.0,32.65,32.68,32.64,32.64,19854.0
2022-07-26 11:10:00,32.65,32.67,32.64,32.65,26781.0,32.65,32.67,32.64,32.65,26781.0
2022-07-26 11:20:00,32.65,32.65,32.62,32.64,55954.0,32.65,32.65,32.62,32.64,55954.0
2022-07-26 11:30:00,32.63,32.64,32.61,32.64,252133.0,32.63,32.64,32.61,32.64,252133.0
2022-07-26 11:40:00,32.64,32.65,32.6,32.6,26434.0,32.64,32.65,32.6,32.6,26434.0
2022-07-26 11:50:00,32.6,32.62,32.58,32.61,52542.0,32.6,32.62,32.58,32.61,52542.0
2022-07-26 12:00:00,32.61,32.65,32.6,32.64,90249.0,32.61,32.65,32.6,32.64,90249.0
2022-07-26 12:10:00,32.65,32.65,32.62,32.64,76712.0,32.65,32.65,32.62,32.64,76712.0
2022-07-26 12:20:00,32.63,32.64,32.61,32.63,40184.0,32.63,32.64,32.61,32.63,40184.0
2022-07-26 12:30:00,32.62,32.63,32.61,32.62,17560.0,32.62,32.63,32.61,32.62,17560.0
2022-07-26 12:40:00,32.62,32.65,32.61,32.64,198670.0,32.62,32.65,32.61,32.64,198670.0
2022-07-26 12:50:00,32.65,32.66,32.64,32.65,85418.0,32.65,32.66,32.64,32.65,85418.0
2022-07-26 13:00:00,32.65,32.67,32.63,32.64,49635.0,32.65,32.67,32.63,32.64,49635.0
2022-07-26 13:10:00,32.64,32.65,32.63,32.65,49506.0,32.64,32.65,32.63,32.65,49506.0
2022-07-26 13:20:00,32.66,32.66,32.64,32.65,119587.0,32.66,32.66,32.64,32.65,119587.0
2022-07-26 13:30:00,32.65,32.65,32.62,32.64,42190.0,32.65,32.65,32.62,32.64,42190.0
2022-07-26 13:40:00,32.64,32.64,32.6,32.6,26009.0,32.64,32.64,32.6,32.6,26009.0
2022-07-26 13:50:00,32.6,32.63,32.6,32.62,70649.0,32.6,32.63,32.6,32.62,70649.0
2022-07-26 14:00:00,32.61,32.64,32.61,32.63,150711.0,32.61,32.64,32.61,32.63,150711.0
2022-07-26 14:10:00,32.63,32.65,32.62,32.62,96609.0,32.63,32.65,32.62,32.62,96609.0
2022-07-26 14:20:00,32.63,32.63,32.61,32.63,27849.0,32.63,32.63,32.61,32.63,27849.0
2022-07-26 14:30:00,32.62,32.63,32.6,32.62,45018.0,32.62,32.63,32.6,32.62,45018.0
2022-07-26 14:40:00,32.61,32.63,32.6,32.61,72010.0,32.61,32.63,32.6,32.61,72010.0
2022-07-26 14:50:00,32.6,32.62,32.59,32.61,450462.0,32.6,32.62,32.59,32.61,450462.0
2022-07-26 15:00:00,32.61,32.63,32.6,32.61,34656.0,32.61,32.63,32.6,32.61,34656.0
2022-07-26 15:10:00,32.61,32.62,32.6,32.6,53891.0,32.61,32.62,32.6,32.6,53891.0
2022-07-26 15:20:00,32.6,32.62,32.6,32.62,75094.0,32.6,32.62,32.6,32.62,75094.0
2022-07-26 15:30:00,32.62,32.63,32.61,32.63,114372.0,32.62,32.63,32.61,32.63,114372.0
2022-07-26 15:40:00,32.63,32.63,32.61,32.62,28579.0,32.63,32.63,32.61,32.62,28579.0
2022-07-26 15:50:00,32.62,32.63,32.61,32.62,228530.0,32.62,32.63,32.61,32.62,228530.0
2022-07-27 09:30:00,32.61,32.64,32.6,32.62,108719.0,32.61,32.64,32.6,32.62,108719.0
2022-07-27 09:40:00,32.62,32.62,32.54,32.57,367547.0,32.62,32.62,32.54,32.57,367547.0
2022-07-27 09:50:00,32.57,32.59,32.5,32.55,361864.0,32.57,32.59,32.5,32.55,361864.0
2022-07-27 10:00:00,32.57,32.59,32.54,32.55,105459.0,32.57,32.59,32.54,32.55,105459.0
2022-07-27 10:10:00,32.56,32.57,32.53,32.56,31536.0,32.56,32.57,32.53,32.56,31536.0
2022-07-27 10:20:00,32.56,32.57,32.52,32.55,21798.0,32.56,32.57,32.52,32.55,21798.0
2022-07-27 10:30:00,32.55,32.56,32.53,32.55,43486.0,32.55,32.56,32.53,32.55,43486.0
2022-07-27 10:40:00,32.55,32.59,32.54,32.57,39553.0,32.55,32.59,32.54,32.57,39553.0
2022-07-27 10:50:00,32.56,32.61,32.56,32.61,28143.0,32.56,32.61,32.56,32.61,28143.0
2022-07-27 11:00:00,32.61,32.63,32.6,32.61,40579.0,32.61,32.63,32.6,32.61,40579.0
2022-07-27 11:10:00,32.61,32.65,32.6,32.65,81219.0,32.61,32.65,32.6,32.65,81219.0
2022-07-27 11:20:00,32.66,32.67,32.63,32.64,56988.0,32.66,32.67,32.63,32.64,56988.0
2022-07-27 11:30:00,32.64,32.67,32.63,32.65,130403.0,32.64,32.67,32.63,32.65,130403.0
2022-07-27 11:40:00,32.65,32.68,32.64,32.66,53182.0,32.65,32.68,32.64,32.66,53182.0
2022-07-27 11:50:00,32.67,32.67,32.64,32.65,35941.0,32.67,32.67,32.64,32.65,35941.0
2022-07-27 12:00:00,32.64,32.66,32.63,32.65,133923.0,32.64,32.66,32.63,32.65,133923.0
2022-07-27 12:10:00,32.65,32.69,32.65,32.66,45215.0,32.65,32.69,32.65,32.66,45215.0
2022-07-27 12:20:00,32.66,32.67,32.65,32.65,23140.0,32.66,32.67,32.65,32.65,23140.0
2022-07-27 12:30:00,32.65,32.66,32.64,32.65,40577.0,32.65,32.66,32.64,32.65,40577.0
2022-07-27 12:40:00,32.65,32.68,32.64,32.67,41498.0,32.65,32.68,32.64,32.67,41498.0
2022-07-27 12:50:00,32.67,32.69,32.66,32.68,93293.0,32.67,32.69,32.66,32.68,93293.0
2022-07-27 13:00:00,32.68,32.7,32.67,32.69,87867.0,32.68,32.7,32.67,32.69,87867.0
2022-07-27 13:10:00,32.7,32.71,32.69,32.7,84044.0,32.7,32.71,32.69,32.7,84044.0
2022-07-27 13:20:00,32.7,32.71,32.68,32.7,76650.0,32.7,32.71,32.68,32.7,76650.0
2022-07-27 13:30:00,32.69,32.7,32.67,32.68,49517.0,32.69,32.7,32.67,32.68,49517.0
2022-07-27 13:40:00,32.69,32.69,32.68,32.69,54399.0,32.69,32.69,32.68,32.69,54399.0
2022-07-27 13:50:00,32.69,32.72,32.68,32.69,147928.0,32.69,32.72,32.68,32.69,147928.0
2022-07-27 14:00:00,32.7,32.8,32.66,32.74,185638.0,32.7,32.8,32.66,32.74,185638.0
2022-07-27 14:10:00,32.74,32.78,32.72,32.78,68120.0,32.74,32.78,32.72,32.78,68120.0
2022-07-27 14:20:00,32.78,32.79,32.75,32.78,44945.0,32.78,32.79,32.75,32.78,44945.0
2022-07-27 14:30:00,32.77,32.85,32.66,32.81,906351.0,32.77,32.85,32.66,32.81,906351.0
2022-07-27 14:40:00,32.82,32.96,32.81,32.94,1579204.0,32.82,32.96,32.81,32.94,1579204.0
2022-07-27 14:50:00,32.94,33.02,32.91,32.95,552057.0,32.94,33.02,32.91,32.95,552057.0
2022-07-27 15:00:00,32.96,33.01,32.93,33.0,400582.0,32.96,33.01,32.93,33.0,400582.0
2022-07-27 15:10:00,33.0,33.06,32.98,33.0,684958.0,33.0,33.06,32.98,33.0,684958.0
2022-07-27 15:20:00,32.99,33.03,32.96,33.01,216851.0,32.99,33.03,32.96,33.01,216851.0
2022-07-27 15:30:00,33.01,33.03,32.93,32.94,115535.0,33.01,33.03,32.93,32.94,115535.0
2022-07-27 15:40:00,32.93,32.97,32.92,32.93,102132.0,32.93,32.97,32.92,32.93,102132.0
2022-07-27 15:50:00,32.93,32.95,32.92,32.94,362846.0,32.93,32.95,32.92,32.94,362846.0
2022-07-28 09:30:00,33.27,33.3,33.24,33.27,363723.0,33.27,33.3,33.24,33.27,363723.0
2022-07-28 09:40:00,33.27,33.33,33.23,33.25,199949.0,33.27,33.33,33.23,33.25,199949.0
2022-07-28 09:50:00,33.27,33.27,33.19,33.26,194401.0,33.27,33.27,33.19,33.26,194401.0
2022-07-28 10:00:00,33.26,33.31,33.25,33.27,306110.0,33.26,33.31,33.25,33.27,306110.0
2022-07-28 10:10:00,33.28,33.28,33.21,33.22,65943.0,33.28,33.28,33.21,33.22,65943.0
2022-07-28 10:20:00,33.22,33.25,33.19,33.23,115764.0,33.22,33.25,33.19,33.23,115764.0
2022-07-28 10:30:00,33.24,33.28,33.23,33.28,45101.0,33.24,33.28,33.23,33.28,45101.0
2022-07-28 10:40:00,33.28,33.31,33.24,33.3,51277.0,33.28,33.31,33.24,33.3,51277.0
2022-07-28 10:50:00,33.3,33.35,33.29,33.34,120096.0,33.3,33.35,33.29,33.34,120096.0
2022-07-28 11:00:00,33.33,33.36,33.28,33.31,60205.0,33.33,33.36,33.28,33.31,60205.0
2022-07-28 11:10:00,33.31,33.32,33.28,33.29,55313.0,33.31,33.32,33.28,33.29,55313.0
2022-07-28 11:20:00,33.29,33.37,33.27,33.36,229250.0,33.29,33.37,33.27,33.36,229250.0
2022-07-28 11:30:00,33.35,33.36,33.31,33.31,35175.0,33.35,33.36,33.31,33.31,35175.0
2022-07-28 11:40:00,33.32,33.36,33.31,33.35,74444.0,33.32,33.36,33.31,33.35,74444.0
2022-07-28 11:50:00,33.35,33.36,33.29,33.3,43178.0,33.35,33.36,33.29,33.3,43178.0
2022-07-28 12:00:00,33.29,33.31,33.28,33.3,59676.0,33.29,33.31,33.28,33.3,59676.0
2022-07-28 12:10:00,33.3,33.31,33.26,33.27,124840.0,33.3,33.31,33.26,33.27,124840.0
2022-07-28 12:20:00,33.27,33.27,33.25,33.26,56434.0,33.27,33.27,33.25,33.26,56434.0
2022-07-28 12:30:00,33.26,33.29,33.25,33.29,64551.0,33.26,33.29,33.25,33.29,64551.0
2022-07-28 12:40:00,33.29,33.33,33.28,33.33,59097.0,33.29,33.33,33.28,33.33,59097.0
2022-07-28 12:50:00,33.33,33.34,33.31,33.32,26069.0,33.33,33.34,33.31,33.32,26069.0
2022-07-28 13:00:00,33.31,33.33,33.3,33.33,33278.0,33.31,33.33,33.3,33.33,33278.0
2022-07-28 13:10:00,33.33,33.34,33.29,33.3,35709.0,33.33,33.34,33.29,33.3,35709.0
2022-07-28 13:20:00,33.3,33.32,33.28,33.28,27156.0,33.3,33.32,33.28,33.28,27156.0
2022-07-28 13:30:00,33.28,33.29,33.26,33.27,54048.0,33.28,33.29,33.26,33.27,54048.0
2022-07-28 13:40:00,33.27,33.28,33.25,33.26,42801.0,33.27,33.28,33.25,33.26,42801.0
2022-07-28 13:50:00,33.26,33.29,33.25,33.29,40926.0,33.26,33.29,33.25,33.29,40926.0
2022-07-28 14:00:00,33.28,33.29,33.26,33.28,96321.0,33.28,33.29,33.26,33.28,96321.0
2022-07-28 14:10:00,33.27,33.28,33.26,33.27,25442.0,33.27,33.28,33.26,33.27,25442.0
2022-07-28 14:20:00,33.27,33.28,33.26,33.27,26720.0,33.27,33.28,33.26,33.27,26720.0
2022-07-28 14:30:00,33.26,33.27,33.25,33.27,26360.0,33.26,33.27,33.25,33.27,26360.0
2022-07-28 14:40:00,33.27,33.27,33.24,33.26,120456.0,33.27,33.27,33.24,33.26,120456.0
2022-07-28 14:50:00,33.26,33.3,33.25,33.3,105747.0,33.26,33.3,33.25,33.3,105747.0
2022-07-28 15:00:00,33.3,33.32,33.29,33.32,438911.0,33.3,33.32,33.29,33.32,438911.0
2022-07-28 15:10:00,33.32,33.34,33.31,33.33,79816.0,33.32,33.34,33.31,33.33,79816.0
2022-07-28 15:20:00,33.33,33.34,33.31,33.32,36658.0,33.33,33.34,33.31,33.32,36658.0
2022-07-28 15:30:00,33.33,33.33,33.31,33.32,64057.0,33.33,33.33,33.31,33.32,64057.0
2022-07-28 15:40:00,33.33,33.33,33.3,33.32,107985.0,33.33,33.33,33.3,33.32,107985.0
2022-07-28 15:50:00,33.33,33.35,33.32,33.34,178030.0,33.33,33.35,33.32,33.34,178030.0
2022-07-29 09:30:00,33.39,33.4,33.31,33.32,370984.0,33.39,33.4,33.31,33.32,370984.0
2022-07-29 09:40:00,33.32,33.38,33.32,33.37,86568.0,33.32,33.38,33.32,33.37,86568.0
2022-07-29 09:50:00,33.37,33.37,33.28,33.3,297880.0,33.37,33.37,33.28,33.3,297880.0
2022-07-29 10:00:00,33.29,33.35,33.28,33.33,149431.0,33.29,33.35,33.28,33.33,149431.0
2022-07-29 10:10:00,33.33,33.36,33.32,33.35,267248.0,33.33,33.36,33.32,33.35,267248.0
2022-07-29 10:20:00,33.34,33.4,33.34,33.38,94579.0,33.34,33.4,33.34,33.38,94579.0
2022-07-29 10:30:00,33.39,33.42,33.37,33.41,76062.0,33.39,33.42,33.37,33.41,76062.0
2022-07-29 10:40:00,33.41,33.47,33.38,33.45,87443.0,33.41,33.47,33.38,33.45,87443.0
2022-07-29 10:50:00,33.47,33.49,33.45,33.48,156742.0,33.47,33.49,33.45,33.48,156742.0
2022-07-29 11:00:00,33.48,33.52,33.46,33.51,150389.0,33.48,33.52,33.46,33.51,150389.0
2022-07-29 11:10:00,33.5,33.53,33.48,33.52,62815.0,33.5,33.53,33.48,33.52,62815.0
2022-07-29 11:20:00,33.52,33.54,33.49,33.52,143689.0,33.52,33.54,33.49,33.52,143689.0
2022-07-29 11:30:00,33.53,33.53,33.48,33.5,43695.0,33.53,33.53,33.48,33.5,43695.0
2022-07-29 11:40:00,33.49,33.56,33.49,33.55,78984.0,33.49,33.56,33.49,33.55,78984.0
2022-07-29 11:50:00,33.56,33.56,33.53,33.54,59693.0,33.56,33.56,33.53,33.54,59693.0
2022-07-29 12:00:00,33.53,33.55,33.51,33.52,136296.0,33.53,33.55,33.51,33.52,136296.0
2022-07-29 12:10:00,33.51,33.54,33.5,33.51,51761.0,33.51,33.54,33.5,33.51,51761.0
2022-07-29 12:20:00,33.51,33.52,33.48,33.49,125175.0,33.51,33.52,33.48,33.49,125175.0
2022-07-29 12:30:00,33.48,33.49,33.47,33.48,89008.0,33.48,33.49,33.47,33.48,89008.0
2022-07-29 12:40:00,33.47,33.49,33.46,33.48,31094.0,33.47,33.49,33.46,33.48,31094.0
2022-07-29 12:50:00,33.48,33.5,33.48,33.49,20708.0,33.48,33.5,33.48,33.49,20708.0
2022-07-29 13:00:00,33.5,33.5,33.47,33.47,56906.0,33.5,33.5,33.47,33.47,56906.0
2022-07-29 13:10:00,33.47,33.49,33.47,33.48,40795.0,33.47,33.49,33.47,33.48,40795.0
2022-07-29 13:20:00,33.48,33.52,33.47,33.51,73181.0,33.48,33.52,33.47,33.51,73181.0
2022-07-29 13:30:00,33.51,33.52,33.49,33.52,46684.0,33.51,33.52,33.49,33.52,46684.0
2022-07-29 13:40:00,33.52,33.54,33.5,33.54,96448.0,33.52,33.54,33.5,33.54,96448.0
2022-07-29 13:50:00,33.54,33.55,33.52,33.53,60389.0,33.54,33.55,33.52,33.53,60389.0
2022-07-29 14:00:00,33.52,33.55,33.52,33.54,29716.0,33.52,33.55,33.52,33.54,29716.0
2022-07-29 14:10:00,33.54,33.55,33.52,33.53,1108391.0,33.54,33.55,33.52,33.53,1108391.0
2022-07-29 14:20:00,33.54,33.54,33.52,33.53,64922.0,33.54,33.54,33.52,33.53,64922.0
2022-07-29 14:30:00,33.54,33.54,33.52,33.54,80041.0,33.54,33.54,33.52,33.54,80041.0
2022-07-29 14:40:00,33.54,33.55,33.52,33.54,88319.0,33.54,33.55,33.52,33.54,88319.0
2022-07-29 14:50:00,33.54,33.55,33.49,33.5,48490.0,33.54,33.55,33.49,33.5,48490.0
2022-07-29 15:00:00,33.5,33.52,33.48,33.48,77799.0,33.5,33.52,33.48,33.48,77799.0
2022-07-29 15:10:00,33.48,33.49,33.45,33.46,328986.0,33.48,33.49,33.45,33.46,328986.0
2022-07-29 15:20:00,33.46,33.47,33.44,33.45,165268.0,33.46,33.47,33.44,33.45,165268.0
2022-07-29 15:30:00,33.45,33.47,33.45,33.46,276601.0,33.45,33.47,33.45,33.46,276601.0
2022-07-29 15:40:00,33.46,33.47,33.44,33.45,87644.0,33.46,33.47,33.44,33.45,87644.0
2022-07-29 15:50:00,33.45,33.47,33.44,33.45,404076.0,33.45,33.47,33.44,33.45,404076.0
2022-08-01 09:30:00,33.61,33.65,33.58,33.65,278954.0,33.61,33.65,33.58,33.65,278954.0
2022-08-01 09:40:00,33.65,33.71,33.62,33.69,156281.0,33.65,33.71,33.62,33.69,156281.0
2022-08-01 09:50:00,33.69,33.69,33.64,33.64,127260.0,33.69,33.69,33.64,33.64,127260.0
2022-08-01 10:00:00,33.69,33.69,33.56,33.62,327567.0,33.69,33.69,33.56,33.62,327567.0
2022-08-01 10:10:00,33.62,33.68,33.61,33.64,74390.0,33.62,33.68,33.61,33.64,74390.0
2022-08-01 10:20:00,33.63,33.63,33.54,33.57,82646.0,33.63,33.63,33.54,33.57,82646.0
2022-08-01 10:30:00,33.57,33.58,33.55,33.58,63370.0,33.57,33.58,33.55,33.58,63370.0
2022-08-01 10:40:00,33.59,33.63,33.55,33.62,110450.0,33.59,33.63,33.55,33.62,110450.0
2022-08-01 10:50:00,33.63,33.63,33.56,33.57,886613.0,33.63,33.63,33.56,33.57,886613.0
2022-08-01 11:00:00,33.58,33.59,33.5,33.52,94463.0,33.58,33.59,33.5,33.52,94463.0
2022-08-01 11:10:00,33.52,33.57,33.51,33.54,64625.0,33.52,33.57,33.51,33.54,64625.0
2022-08-01 11:20:00,33.53,33.58,33.51,33.57,50952.0,33.53,33.58,33.51,33.57,50952.0
2022-08-01 11:30:00,33.57,33.6,33.56,33.58,76788.0,33.57,33.6,33.56,33.58,76788.0
2022-08-01 11:40:00,33.58,33.61,33.58,33.6,42274.0,33.58,33.61,33.58,33.6,42274.0
2022-08-01 11:50:00,33.6,33.6,33.57,33.59,72284.0,33.6,33.6,33.57,33.59,72284.0
2022-08-01 12:00:00,33.59,33.61,33.58,33.59,154866.0,33.59,33.61,33.58,33.59,154866.0
2022-08-01 12:10:00,33.6,33.6,33.57,33.59,78725.0,33.6,33.6,33.57,33.59,78725.0
2022-08-01 12:20:00,33.59,33.64,33.59,33.63,54491.0,33.59,33.64,33.59,33.63,54491.0
2022-08-01 12:30:00,33.63,33.66,33.62,33.65,88117.0,33.63,33.66,33.62,33.65,88117.0
2022-08-01 12:40:00,33.66,33.67,33.64,33.66,60152.0,33.66,33.67,33.64,33.66,60152.0
2022-08-01 12:50:00,33.66,33.68,33.65,33.68,30860.0,33.66,33.68,33.65,33.68,30860.0
2022-08-01 13:00:00,33.67,33.67,33.62,33.63,22760.0,33.67,33.67,33.62,33.63,22760.0
2022-08-01 13:10:00,33.62,33.63,33.6,33.61,75259.0,33.62,33.63,33.6,33.61,75259.0
2022-08-01 13:20:00,33.61,33.64,33.6,33.63,57039.0,33.61,33.64,33.6,33.63,57039.0
2022-08-01 13:30:00,33.63,33.63,33.6,33.62,130827.0,33.63,33.63,33.6,33.62,130827.0
2022-08-01 13:40:00,33.62,33.63,33.6,33.61,44216.0,33.62,33.63,33.6,33.61,44216.0
2022-08-01 13:50:00,33.61,33.61,33.59,33.59,176601.0,33.61,33.61,33.59,33.59,176601.0
2022-08-01 14:00:00,33.59,33.61,33.58,33.6,103397.0,33.59,33.61,33.58,33.6,103397.0
2022-08-01 14:10:00,33.59,33.6,33.57,33.58,17189.0,33.59,33.6,33.57,33.58,17189.0
2022-08-01 14:20:00,33.58,33.59,33.57,33.59,93238.0,33.58,33.59,33.57,33.59,93238.0
2022-08-01 14:30:00,33.59,33.59,33.57,33.58,51510.0,33.59,33.59,33.57,33.58,51510.0
2022-08-01 14:40:00,33.58,33.58,33.54,33.57,35132.0,33.58,33.58,33.54,33.57,35132.0
2022-08-01 14:50:00,33.56,33.6,33.56,33.59,60232.0,33.56,33.6,33.56,33.59,60232.0
2022-08-01 15:00:00,33.59,33.61,33.58,33.61,160947.0,33.59,33.61,33.58,33.61,160947.0
2022-08-01 15:10:00,33.61,33.63,33.59,33.62,284393.0,33.61,33.63,33.59,33.62,284393.0
2022-08-01 15:20:00,33.63,33.64,33.61,33.63,448593.0,33.63,33.64,33.61,33.63,448593.0
2022-08-01 15:30:00,33.64,33.65,33.63,33.63,112140.0,33.64,33.65,33.63,33.63,112140.0
2022-08-01 15:40:00,33.63,33.64,33.61,33.62,133570.0,33.63,33.64,33.61,33.62,133570.0
2022-08-01 15:50:00,33.63,33.65,33.62,33.63,539113.0,33.63,33.65,33.62,33.63,539113.0
2022-08-02 09:30:00,33.76,33.86,33.76,33.84,187433.0,33.76,33.86,33.76,33.84,187433.0
2022-08-02 09:40:00,33.84,33.84,33.69,33.72,319466.0,33.84,33.84,33.69,33.72,319466.0
2022-08-02 09:50:00,33.73,33.82,33.71,33.81,242586.0,33.73,33.82,33.71,33.81,242586.0
2022-08-02 10:00:00,33.81,33.85,33.8,33.83,259102.0,33.81,33.85,33.8,33.83,259102.0
2022-08-02 10:10:00,33.83,33.92,33.83,33.9,167587.0,33.83,33.92,33.83,33.9,167587.0
2022-08-02 10:20:00,33.91,33.92,33.86,33.91,508346.0,33.91,33.92,33.86,33.91,508346.0
2022-08-02 10:30:00,33.91,33.92,33.78,33.79,516358.0,33.91,33.92,33.78,33.79,516358.0
2022-08-02 10:40:00,33.79,33.83,33.75,33.81,310325.0,33.79,33.83,33.75,33.81,310325.0
2022-08-02 10:50:00,33.81,33.81,33.72,33.74,43610.0,33.81,33.81,33.72,33.74,43610.0
2022-08-02 11:00:00,33.74,33.78,33.71,33.77,75602.0,33.74,33.78,33.71,33.77,75602.0
2022-08-02 11:10:00,33.77,33.8,33.74,33.79,53434.0,33.77,33.8,33.74,33.79,53434.0
2022-08-02 11:20:00,33.78,33.8,33.75,33.79,44054.0,33.78,33.8,33.75,33.79,44054.0
2022-08-02 11:30:00,33.8,33.85,33.78,33.83,42934.0,33.8,33.85,33.78,33.83,42934.0
2022-08-02 11:40:00,33.84,33.85,33.8,33.82,70463.0,33.84,33.85,33.8,33.82,70463.0
2022-08-02 11:50:00,33.81,33.82,33.75,33.77,59244.0,33.81,33.82,33.75,33.77,59244.0
2022-08-02 12:00:00,33.77,33.77,33.7,33.72,164949.0,33.77,33.77,33.7,33.72,164949.0
2022-08-02 12:10:00,33.72,33.74,33.7,33.74,34005.0,33.72,33.74,33.7,33.74,34005.0
2022-08-02 12:20:00,33.74,33.76,33.72,33.73,83098.0,33.74,33.76,33.72,33.73,83098.0
2022-08-02 12:30:00,33.73,33.74,33.68,33.7,145574.0,33.73,33.74,33.68,33.7,145574.0
2022-08-02 12:40:00,33.69,33.74,33.69,33.72,89509.0,33.69,33.74,33.69,33.72,89509.0
2022-08-02 12:50:00,33.73,33.74,33.71,33.73,55235.0,33.73,33.74,33.71,33.73,55235.0
2022-08-02 13:00:00,33.73,33.75,33.72,33.74,79093.0,33.73,33.75,33.72,33.74,79093.0
2022-08-02 13:10:00,33.74,33.75,33.7,33.71,43867.0,33.74,33.75,33.7,33.71,43867.0
2022-08-02 13:20:00,33.71,33.72,33.66,33.68,53442.0,33.71,33.72,33.66,33.68,53442.0
2022-08-02 13:30:00,33.68,33.69,33.64,33.65,107109.0,33.68,33.69,33.64,33.65,107109.0
2022-08-02 13:40:00,33.65,33.67,33.63,33.65,81115.0,33.65,33.67,33.63,33.65,81115.0
2022-08-02 13:50:00,33.65,33.66,33.61,33.62,53415.0,33.65,33.66,33.61,33.62,53415.0
2022-08-02 14:00:00,33.62,33.62,33.56,33.59,431518.0,33.62,33.62,33.56,33.59,431518.0
2022-08-02 14:10:00,33.59,33.59,33.54,33.55,65682.0,33.59,33.59,33.54,33.55,65682.0
2022-08-02 14:20:00,33.55,33.59,33.54,33.58,68270.0,33.55,33.59,33.54,33.58,68270.0
2022-08-02 14:30:00,33.58,33.58,33.55,33.56,62117.0,33.58,33.58,33.55,33.56,62117.0
2022-08-02 14:40:00,33.56,33.56,33.54,33.56,40479.0,33.56,33.56,33.54,33.56,40479.0
2022-08-02 14:50:00,33.56,33.56,33.52,33.54,56205.0,33.56,33.56,33.52,33.54,56205.0
2022-08-02 15:00:00,33.55,33.56,33.53,33.53,142193.0,33.55,33.56,33.53,33.53,142193.0
2022-08-02 15:10:00,33.53,33.54,33.51,33.52,308578.0,33.53,33.54,33.51,33.52,308578.0
2022-08-02 15:20:00,33.51,33.53,33.48,33.5,338950.0,33.51,33.53,33.48,33.5,338950.0
2022-08-02 15:30:00,33.49,33.5,33.46,33.48,379888.0,33.49,33.5,33.46,33.48,379888.0
2022-08-02 15:40:00,33.48,33.49,33.45,33.45,594487.0,33.48,33.49,33.45,33.45,594487.0
2022-08-02 15:50:00,33.46,33.47,33.42,33.42,1530017.0,33.46,33.47,33.42,33.42,1530017.0
2022-08-03 09:30:00,33.57,33.61,33.56,33.57,359220.0,33.57,33.61,33.56,33.57,359220.0
2022-08-03 09:40:00,33.55,33.57,33.51,33.56,171241.0,33.55,33.57,33.51,33.56,171241.0
2022-08-03 09:50:00,33.58,33.59,33.52,33.55,21712.0,33.58,33.59,33.52,33.55,21712.0
2022-08-03 10:00:00,33.54,33.55,33.41,33.42,1152338.0,33.54,33.55,33.41,33.42,1152338.0
2022-08-03 10:10:00,33.41,33.44,33.34,33.35,109713.0,33.41,33.44,33.34,33.35,109713.0
2022-08-03 10:20:00,33.36,33.41,33.35,33.41,154733.0,33.36,33.41,33.35,33.41,154733.0
2022-08-03 10:30:00,33.41,33.42,33.36,33.41,103897.0,33.41,33.42,33.36,33.41,103897.0
2022-08-03 10:40:00,33.41,33.41,33.34,33.37,59290.0,33.41,33.41,33.34,33.37,59290.0
2022-08-03 10:50:00,33.37,33.39,33.31,33.39,337034.0,33.37,33.39,33.31,33.39,337034.0
2022-08-03 11:00:00,33.37,33.41,33.35,33.36,135702.0,33.37,33.41,33.35,33.36,135702.0
2022-08-03 11:10:00,33.37,33.39,33.35,33.38,35790.0,33.37,33.39,33.35,33.38,35790.0
2022-08-03 11:20:00,33.38,33.42,33.37,33.39,205605.0,33.38,33.42,33.37,33.39,205605.0
2022-08-03 11:30:00,33.4,33.4,33.36,33.37,50756.0,33.4,33.4,33.36,33.37,50756.0
2022-08-03 11:40:00,33.38,33.39,33.37,33.38,36181.0,33.38,33.39,33.37,33.38,36181.0
2022-08-03 11:50:00,33.38,33.4,33.37,33.39,36129.0,33.38,33.4,33.37,33.39,36129.0
2022-08-03 12:00:00,33.4,33.42,33.37,33.41,75098.0,33.4,33.42,33.37,33.41,75098.0
2022-08-03 12:10:00,33.4,33.44,33.4,33.43,37703.0,33.4,33.44,33.4,33.43,37703.0
2022-08-03 12:20:00,33.43,33.45,33.42,33.42,100643.0,33.43,33.45,33.42,33.42,100643.0
2022-08-03 12:30:00,33.41,33.42,33.39,33.4,62653.0,33.41,33.42,33.39,33.4,62653.0
2022-08-03 12:40:00,33.4,33.42,33.39,33.39,36630.0,33.4,33.42,33.39,33.39,36630.0
2022-08-03 12:50:00,33.39,33.4,33.39,33.4,19530.0,33.39,33.4,33.39,33.4,19530.0
2022-08-03 13:00:00,33.41,33.43,33.41,33.42,47823.0,33.41,33.43,33.41,33.42,47823.0
2022-08-03 13:10:00,33.43,33.43,33.4,33.41,56773.0,33.43,33.43,33.4,33.41,56773.0
2022-08-03 13:20:00,33.42,33.44,33.4,33.43,201696.0,33.42,33.44,33.4,33.43,201696.0
2022-08-03 13:30:00,33.43,33.46,33.43,33.45,46356.0,33.43,33.46,33.43,33.45,46356.0
2022-08-03 13:40:00,33.45,33.46,33.44,33.45,19733.0,33.45,33.46,33.44,33.45,19733.0
2022-08-03 13:50:00,33.46,33.47,33.45,33.46,104449.0,33.46,33.47,33.45,33.46,104449.0
2022-08-03 14:00:00,33.46,33.47,33.44,33.46,88226.0,33.46,33.47,33.44,33.46,88226.0
2022-08-03 14:10:00,33.45,33.48,33.45,33.46,83684.0,33.45,33.48,33.45,33.46,83684.0
2022-08-03 14:20:00,33.47,33.48,33.46,33.48,57004.0,33.47,33.48,33.46,33.48,57004.0
2022-08-03 14:30:00,33.48,33.49,33.45,33.45,73182.0,33.48,33.49,33.45,33.45,73182.0
2022-08-03 14:40:00,33.45,33.46,33.43,33.45,39922.0,33.45,33.46,33.43,33.45,39922.0
2022-08-03 14:50:00,33.45,33.47,33.45,33.47,32953.0,33.45,33.47,33.45,33.47,32953.0
2022-08-03 15:00:00,33.47,33.5,33.46,33.5,53535.0,33.47,33.5,33.46,33.5,53535.0
2022-08-03 15:10:00,33.5,33.52,33.49,33.52,54888.0,33.5,33.52,33.49,33.52,54888.0
2022-08-03 15:20:00,33.51,33.53,33.51,33.52,91268.0,33.51,33.53,33.51,33.52,91268.0
2022-08-03 15:30:00,33.53,33.53,33.51,33.52,132431.0,33.53,33.53,33.51,33.52,132431.0
2022-08-03 15:40:00,33.53,33.54,33.52,33.52,99332.0,33.53,33.54,33.52,33.52,99332.0
2022-08-03 15:50:00,33.52,33.54,33.51,33.52,755719.0,33.52,33.54,33.51,33.52,755719.0
2022-08-04 09:30:00,33.74,33.76,33.69,33.73,174823.0,33.74,33.76,33.69,33.73,174823.0
2022-08-04 09:40:00,33.74,33.81,33.72,33.8,47444.0,33.74,33.81,33.72,33.8,47444.0
2022-08-04 09:50:00,33.81,33.88,33.8,33.87,271315.0,33.81,33.88,33.8,33.87,271315.0
2022-08-04 10:00:00,33.87,33.93,33.84,33.91,143059.0,33.87,33.93,33.84,33.91,143059.0
2022-08-04 10:10:00,33.91,33.94,33.9,33.91,52431.0,33.91,33.94,33.9,33.91,52431.0
2022-08-04 10:20:00,33.91,33.92,33.88,33.91,125356.0,33.91,33.92,33.88,33.91,125356.0
2022-08-04 10:30:00,33.9,33.96,33.88,33.94,101787.0,33.9,33.96,33.88,33.94,101787.0
2022-08-04 10:40:00,33.94,33.94,33.88,33.89,46132.0,33.94,33.94,33.88,33.89,46132.0
2022-08-04 10:50:00,33.88,33.92,33.86,33.91,158319.0,33.88,33.92,33.86,33.91,158319.0
2022-08-04 11:00:00,33.91,33.95,33.91,33.92,45324.0,33.91,33.95,33.91,33.92,45324.0
2022-08-04 11:10:00,33.92,33.95,33.9,33.94,30013.0,33.92,33.95,33.9,33.94,30013.0
2022-08-04 11:20:00,33.95,34.0,33.94,33.94,337132.0,33.95,34.0,33.94,33.94,337132.0
2022-08-04 11:30:00,33.94,33.97,33.92,33.95,40480.0,33.94,33.97,33.92,33.95,40480.0
2022-08-04 11:40:00,33.95,33.97,33.94,33.95,40285.0,33.95,33.97,33.94,33.95,40285.0
2022-08-04 11:50:00,33.95,33.97,33.94,33.95,44973.0,33.95,33.97,33.94,33.95,44973.0
2022-08-04 12:00:00,33.95,33.99,33.94,33.99,91104.0,33.95,33.99,33.94,33.99,91104.0
2022-08-04 12:10:00,33.98,34.01,33.97,34.0,88641.0,33.98,34.01,33.97,34.0,88641.0
2022-08-04 12:20:00,34.01,34.03,33.99,34.0,138801.0,34.01,34.03,33.99,34.0,138801.0
2022-08-04 12:30:00,34.0,34.01,33.99,34.0,19348.0,34.0,34.01,33.99,34.0,19348.0
2022-08-04 12:40:00,34.0,34.0,33.98,33.99,44728.0,34.0,34.0,33.98,33.99,44728.0
2022-08-04 12:50:00,33.99,34.01,33.99,34.01,23887.0,33.99,34.01,33.99,34.01,23887.0
2022-08-04 13:00:00,34.01,34.02,33.99,34.01,420601.0,34.01,34.02,33.99,34.01,420601.0
2022-08-04 13:10:00,34.01,34.03,34.0,34.01,158587.0,34.01,34.03,34.0,34.01,158587.0
2022-08-04 13:20:00,34.01,34.02,33.99,33.99,133451.0,34.01,34.02,33.99,33.99,133451.0
2022-08-04 13:30:00,33.99,34.01,33.98,34.0,41744.0,33.99,34.01,33.98,34.0,41744.0
2022-08-04 13:40:00,34.01,34.05,34.0,34.04,201092.0,34.01,34.05,34.0,34.04,201092.0
2022-08-04 13:50:00,34.04,34.05,34.03,34.03,67810.0,34.04,34.05,34.03,34.03,67810.0
2022-08-04 14:00:00,34.04,34.08,34.02,34.07,376376.0,34.04,34.08,34.02,34.07,376376.0
2022-08-04 14:10:00,34.07,34.08,34.05,34.07,144942.0,34.07,34.08,34.05,34.07,144942.0
2022-08-04 14:20:00,34.07,34.09,34.06,34.07,163543.0,34.07,34.09,34.06,34.07,163543.0
2022-08-04 14:30:00,34.07,34.08,34.06,34.07,53989.0,34.07,34.08,34.06,34.07,53989.0
2022-08-04 14:40:00,34.07,34.08,34.05,34.07,47175.0,34.07,34.08,34.05,34.07,47175.0
2022-08-04 14:50:00,34.07,34.1,34.07,34.09,180691.0,34.07,34.1,34.07,34.09,180691.0
2022-08-04 15:00:00,34.09,34.1,34.06,34.07,69212.0,34.09,34.1,34.06,34.07,69212.0
2022-08-04 15:10:00,34.07,34.08,34.05,34.06,186128.0,34.07,34.08,34.05,34.06,186128.0
2022-08-04 15:20:00,34.05,34.07,34.04,34.05,54137.0,34.05,34.07,34.04,34.05,54137.0
2022-08-04 15:30:00,34.05,34.05,34.03,34.04,110519.0,34.05,34.05,34.03,34.04,110519.0
2022-08-04 15:40:00,34.04,34.07,34.03,34.07,171884.0,34.04,34.07,34.03,34.07,171884.0
2022-08-04 15:50:00,34.07,34.08,34.06,34.06,301861.0,34.07,34.08,34.06,34.06,301861.0
2022-08-05 09:30:00,33.62,33.68,33.6,33.62,272737.0,33.62,33.68,33.6,33.62,272737.0
2022-08-05 09:40:00,33.62,33.67,33.6,33.62,95551.0,33.62,33.67,33.6,33.62,95551.0
2022-08-05 09:50:00,33.62,33.71,33.62,33.7,479039.0,33.62,33.71,33.62,33.7,479039.0
2022-08-05 10:00:00,33.71,33.74,33.68,33.74,354129.0,33.71,33.74,33.68,33.74,354129.0
2022-08-05 10:10:00,33.74,33.79,33.72,33.75,163917.0,33.74,33.79,33.72,33.75,163917.0
2022-08-05 10:20:00,33.76,33.78,33.71,33.75,61846.0,33.76,33.78,33.71,33.75,61846.0
2022-08-05 10:30:00,33.74,33.78,33.73,33.73,111947.0,33.74,33.78,33.73,33.73,111947.0
2022-08-05 10:40:00,33.73,33.77,33.71,33.73,53383.0,33.73,33.77,33.71,33.73,53383.0
2022-08-05 10:50:00,33.73,33.77,33.72,33.77,70980.0,33.73,33.77,33.72,33.77,70980.0
2022-08-05 11:00:00,33.77,33.77,33.71,33.73,87251.0,33.77,33.77,33.71,33.73,87251.0
2022-08-05 11:10:00,33.73,33.75,33.71,33.74,84421.0,33.73,33.75,33.71,33.74,84421.0
2022-08-05 11:20:00,33.74,33.75,33.69,33.7,59809.0,33.74,33.75,33.69,33.7,59809.0
2022-08-05 11:30:00,33.7,33.74,33.7,33.71,128765.0,33.7,33.74,33.7,33.71,128765.0
2022-08-05 11:40:00,33.71,33.72,33.68,33.68,134348.0,33.71,33.72,33.68,33.68,134348.0
2022-08-05 11:50:00,33.68,33.69,33.66,33.69,65674.0,33.68,33.69,33.66,33.69,65674.0
2022-08-05 12:00:00,33.69,33.7,33.65,33.66,70168.0,33.69,33.7,33.65,33.66,70168.0
2022-08-05 12:10:00,33.66,33.68,33.65,33.65,43779.0,33.66,33.68,33.65,33.65,43779.0
2022-08-05 12:20:00,33.66,33.67,33.64,33.67,133771.0,33.66,33.67,33.64,33.67,133771.0
2022-08-05 12:30:00,33.67,33.68,33.65,33.66,84246.0,33.67,33.68,33.65,33.66,84246.0
2022-08-05 12:40:00,33.66,33.7,33.66,33.7,79645.0,33.66,33.7,33.66,33.7,79645.0
2022-08-05 12:50:00,33.7,33.72,33.69,33.71,65956.0,33.7,33.72,33.69,33.71,65956.0
2022-08-05 13:00:00,33.7,33.72,33.68,33.71,27698.0,33.7,33.72,33.68,33.71,27698.0
2022-08-05 13:10:00,33.71,33.72,33.69,33.71,65246.0,33.71,33.72,33.69,33.71,65246.0
2022-08-05 13:20:00,33.7,33.72,33.69,33.72,48701.0,33.7,33.72,33.69,33.72,48701.0
2022-08-05 13:30:00,33.72,33.72,33.7,33.72,29033.0,33.72,33.72,33.7,33.72,29033.0
2022-08-05 13:40:00,33.72,33.73,33.71,33.73,35160.0,33.72,33.73,33.71,33.73,35160.0
2022-08-05 13:50:00,33.73,33.73,33.7,33.72,73017.0,33.73,33.73,33.7,33.72,73017.0
2022-08-05 14:00:00,33.72,33.73,33.69,33.7,43502.0,33.72,33.73,33.69,33.7,43502.0
2022-08-05 14:10:00,33.7,33.7,33.68,33.7,15068.0,33.7,33.7,33.68,33.7,15068.0
2022-08-05 14:20:00,33.7,33.7,33.68,33.68,36752.0,33.7,33.7,33.68,33.68,36752.0
2022-08-05 14:30:00,33.69,33.7,33.68,33.7,51901.0,33.69,33.7,33.68,33.7,51901.0
2022-08-05 14:40:00,33.7,33.71,33.69,33.69,59792.0,33.7,33.71,33.69,33.69,59792.0
2022-08-05 14:50:00,33.7,33.7,33.66,33.67,37273.0,33.7,33.7,33.66,33.67,37273.0
2022-08-05 15:00:00,33.67,33.68,33.65,33.67,332438.0,33.67,33.68,33.65,33.67,332438.0
2022-08-05 15:10:00,33.67,33.7,33.66,33.7,45850.0,33.67,33.7,33.66,33.7,45850.0
2022-08-05 15:20:00,33.7,33.71,33.67,33.71,46752.0,33.7,33.71,33.67,33.71,46752.0
2022-08-05 15:30:00,33.71,33.72,33.69,33.7,72656.0,33.71,33.72,33.69,33.7,72656.0
2022-08-05 15:40:00,33.69,33.72,33.69,33.69,144054.0,33.69,33.72,33.69,33.69,144054.0
2022-08-05 15:50:00,33.7,33.71,33.67,33.67,699529.0,33.7,33.71,33.67,33.67,699529.0
2022-08-08 09:30:00,33.83,33.86,33.81,33.84,176729.0,33.83,33.86,33.81,33.84,176729.0
2022-08-08 09:40:00,33.83,33.88,33.81,33.88,95952.0,33.83,33.88,33.81,33.88,95952.0
2022-08-08 09:50:00,33.87,33.89,33.86,33.89,65281.0,33.87,33.89,33.86,33.89,65281.0
2022-08-08 10:00:00,33.89,33.91,33.85,33.89,229218.0,33.89,33.91,33.85,33.89,229218.0
2022-08-08 10:10:00,33.89,33.92,33.88,33.91,91137.0,33.89,33.92,33.88,33.91,91137.0
2022-08-08 10:20:00,33.91,33.92,33.89,33.91,49998.0,33.91,33.92,33.89,33.91,49998.0
2022-08-08 10:30:00,33.91,33.99,33.9,33.97,309039.0,33.91,33.99,33.9,33.97,309039.0
2022-08-08 10:40:00,33.98,33.99,33.95,33.95,69545.0,33.98,33.99,33.95,33.95,69545.0
2022-08-08 10:50:00,33.95,33.97,33.93,33.95,87809.0,33.95,33.97,33.93,33.95,87809.0
2022-08-08 11:00:00,33.95,33.96,33.92,33.92,47808.0,33.95,33.96,33.92,33.92,47808.0
2022-08-08 11:10:00,33.92,33.96,33.92,33.95,38455.0,33.92,33.96,33.92,33.95,38455.0
2022-08-08 11:20:00,33.95,33.99,33.94,33.98,181779.0,33.95,33.99,33.94,33.98,181779.0
2022-08-08 11:30:00,33.98,34.0,33.97,33.97,41590.0,33.98,34.0,33.97,33.97,41590.0
2022-08-08 11:40:00,33.97,34.0,33.96,33.98,76707.0,33.97,34.0,33.96,33.98,76707.0
2022-08-08 11:50:00,33.98,33.98,33.93,33.94,47412.0,33.98,33.98,33.93,33.94,47412.0
2022-08-08 12:00:00,33.94,33.96,33.92,33.92,82364.0,33.94,33.96,33.92,33.92,82364.0
2022-08-08 12:10:00,33.92,33.96,33.91,33.95,48850.0,33.92,33.96,33.91,33.95,48850.0
2022-08-08 12:20:00,33.95,33.96,33.94,33.95,17627.0,33.95,33.96,33.94,33.95,17627.0
2022-08-08 12:30:00,33.95,33.96,33.93,33.93,69507.0,33.95,33.96,33.93,33.93,69507.0
2022-08-08 12:40:00,33.94,33.96,33.93,33.95,10310.0,33.94,33.96,33.93,33.95,10310.0
2022-08-08 12:50:00,33.95,33.96,33.94,33.95,70535.0,33.95,33.96,33.94,33.95,70535.0
2022-08-08 13:00:00,33.95,33.96,33.94,33.95,27528.0,33.95,33.96,33.94,33.95,27528.0
2022-08-08 13:10:00,33.95,33.97,33.95,33.95,100207.0,33.95,33.97,33.95,33.95,100207.0
2022-08-08 13:20:00,33.95,33.97,33.95,33.97,53911.0,33.95,33.97,33.95,33.97,53911.0
2022-08-08 13:30:00,33.97,33.98,33.96,33.96,160406.0,33.97,33.98,33.96,33.96,160406.0
2022-08-08 13:40:00,33.96,33.96,33.95,33.95,12883.0,33.96,33.96,33.95,33.95,12883.0
2022-08-08 13:50:00,33.95,33.96,33.94,33.95,14852.0,33.95,33.96,33.94,33.95,14852.0
2022-08-08 14:00:00,33.95,33.96,33.92,33.95,41026.0,33.95,33.96,33.92,33.95,41026.0
2022-08-08 14:10:00,33.94,33.95,33.93,33.95,81914.0,33.94,33.95,33.93,33.95,81914.0
2022-08-08 14:20:00,33.94,33.96,33.94,33.95,24790.0,33.94,33.96,33.94,33.95,24790.0
2022-08-08 14:30:00,33.95,33.98,33.95,33.98,91348.0,33.95,33.98,33.95,33.98,91348.0
2022-08-08 14:40:00,33.97,33.98,33.94,33.95,38859.0,33.97,33.98,33.94,33.95,38859.0
2022-08-08 14:50:00,33.95,33.96,33.93,33.95,34001.0,33.95,33.96,33.93,33.95,34001.0
2022-08-08 15:00:00,33.94,33.95,33.93,33.95,32062.0,33.94,33.95,33.93,33.95,32062.0
2022-08-08 15:10:00,33.95,33.97,33.94,33.95,68777.0,33.95,33.97,33.94,33.95,68777.0
2022-08-08 15:20:00,33.96,33.97,33.94,33.95,105181.0,33.96,33.97,33.94,33.95,105181.0
2022-08-08 15:30:00,33.94,33.95,33.93,33.94,46435.0,33.94,33.95,33.93,33.94,46435.0
2022-08-08 15:40:00,33.95,33.96,33.94,33.95,52092.0,33.95,33.96,33.94,33.95,52092.0
2022-08-08 15:50:00,33.96,33.97,33.95,33.97,80336.0,33.96,33.97,33.95,33.97,80336.0
2022-08-09 09:30:00,34.12,34.19,34.1,34.12,307500.0,34.12,34.19,34.1,34.12,307500.0
2022-08-09 09:40:00,34.11,34.17,34.1,34.16,81408.0,34.11,34.17,34.1,34.16,81408.0
2022-08-09 09:50:00,34.16,34.17,34.13,34.14,51764.0,34.16,34.17,34.13,34.14,51764.0
2022-08-09 10:00:00,34.13,34.15,34.07,34.09,329201.0,34.13,34.15,34.07,34.09,329201.0
2022-08-09 10:10:00,34.08,34.13,34.07,34.12,43456.0,34.08,34.13,34.07,34.12,43456.0
2022-08-09 10:20:00,34.12,34.14,34.09,34.1,56110.0,34.12,34.14,34.09,34.1,56110.0
2022-08-09 10:30:00,34.09,34.12,34.05,34.07,96342.0,34.09,34.12,34.05,34.07,96342.0
2022-08-09 10:40:00,34.08,34.11,34.07,34.08,58228.0,34.08,34.11,34.07,34.08,58228.0
2022-08-09 10:50:00,34.08,34.09,33.99,34.02,396001.0,34.08,34.09,33.99,34.02,396001.0
2022-08-09 11:00:00,34.01,34.04,33.99,34.01,30648.0,34.01,34.04,33.99,34.01,30648.0
2022-08-09 11:10:00,34.01,34.05,34.0,34.02,45964.0,34.01,34.05,34.0,34.02,45964.0
2022-08-09 11:20:00,34.03,34.06,34.03,34.04,18163.0,34.03,34.06,34.03,34.04,18163.0
2022-08-09 11:30:00,34.04,34.06,34.03,34.05,26019.0,34.04,34.06,34.03,34.05,26019.0
2022-08-09 11:40:00,34.06,34.1,34.06,34.09,23170.0,34.06,34.1,34.06,34.09,23170.0
2022-08-09 11:50:00,34.09,34.11,34.08,34.11,39497.0,34.09,34.11,34.08,34.11,39497.0
2022-08-09 12:00:00,34.11,34.15,34.1,34.14,216935.0,34.11,34.15,34.1,34.14,216935.0
2022-08-09 12:10:00,34.13,34.14,34.1,34.12,61521.0,34.13,34.14,34.1,34.12,61521.0
2022-08-09 12:20:00,34.12,34.13,34.11,34.13,5620.0,34.12,34.13,34.11,34.13,5620.0
2022-08-09 12:30:00,34.13,34.13,34.09,34.09,24298.0,34.13,34.13,34.09,34.09,24298.0
2022-08-09 12:40:00,34.1,34.11,34.08,34.09,43382.0,34.1,34.11,34.08,34.09,43382.0
2022-08-09 12:50:00,34.09,34.11,34.08,34.09,54686.0,34.09,34.11,34.08,34.09,54686.0
2022-08-09 13:00:00,34.09,34.11,34.08,34.11,22906.0,34.09,34.11,34.08,34.11,22906.0
2022-08-09 13:10:00,34.11,34.12,34.09,34.09,166366.0,34.11,34.12,34.09,34.09,166366.0
2022-08-09 13:20:00,34.09,34.11,34.09,34.1,27448.0,34.09,34.11,34.09,34.1,27448.0
2022-08-09 13:30:00,34.1,34.1,34.08,34.08,83785.0,34.1,34.1,34.08,34.08,83785.0
2022-08-09 13:40:00,34.08,34.08,34.06,34.07,86158.0,34.08,34.08,34.06,34.07,86158.0
2022-08-09 13:50:00,34.07,34.08,34.06,34.08,88737.0,34.07,34.08,34.06,34.08,88737.0
2022-08-09 14:00:00,34.08,34.1,34.07,34.09,30398.0,34.08,34.1,34.07,34.09,30398.0
2022-08-09 14:10:00,34.09,34.09,34.06,34.06,26351.0,34.09,34.09,34.06,34.06,26351.0
2022-08-09 14:20:00,34.07,34.07,34.06,34.07,18575.0,34.07,34.07,34.06,34.07,18575.0
2022-08-09 14:30:00,34.07,34.08,34.06,34.08,36185.0,34.07,34.08,34.06,34.08,36185.0
2022-08-09 14:40:00,34.07,34.08,34.05,34.07,16714.0,34.07,34.08,34.05,34.07,16714.0
2022-08-09 14:50:00,34.06,34.08,34.06,34.08,41125.0,34.06,34.08,34.06,34.08,41125.0
2022-08-09 15:00:00,34.08,34.09,34.07,34.08,445553.0,34.08,34.09,34.07,34.08,445553.0
2022-08-09 15:10:00,34.07,34.09,34.07,34.09,60050.0,34.07,34.09,34.07,34.09,60050.0
2022-08-09 15:20:00,34.09,34.1,34.08,34.1,46564.0,34.09,34.1,34.08,34.1,46564.0
2022-08-09 15:30:00,34.09,34.11,34.09,34.1,38314.0,34.09,34.11,34.09,34.1,38314.0
2022-08-09 15:40:00,34.1,34.1,34.07,34.08,65400.0,34.1,34.1,34.07,34.08,65400.0
2022-08-09 15:50:00,34.08,34.09,34.06,34.07,88662.0,34.08,34.09,34.06,34.07,88662.0
2022-08-10 09:30:00,34.12,34.12,34.03,34.03,333949.0,34.12,34.12,34.03,34.03,333949.0
2022-08-10 09:40:00,34.03,34.14,34.03,34.11,121021.0,34.03,34.14,34.03,34.11,121021.0
2022-08-10 09:50:00,34.11,34.15,34.09,34.1,113853.0,34.11,34.15,34.09,34.1,113853.0
2022-08-10 10:00:00,34.11,34.15,34.09,34.12,262428.0,34.11,34.15,34.09,34.12,262428.0
2022-08-10 10:10:00,34.12,34.15,34.1,34.13,101513.0,34.12,34.15,34.1,34.13,101513.0
2022-08-10 10:20:00,34.12,34.16,34.1,34.15,44160.0,34.12,34.16,34.1,34.15,44160.0
2022-08-10 10:30:00,34.15,34.2,34.14,34.2,144262.0,34.15,34.2,34.14,34.2,144262.0
2022-08-10 10:40:00,34.2,34.22,34.17,34.19,72896.0,34.2,34.22,34.17,34.19,72896.0
2022-08-10 10:50:00,34.19,34.23,34.17,34.22,465675.0,34.19,34.23,34.17,34.22,465675.0
2022-08-10 11:00:00,34.22,34.23,34.19,34.23,92494.0,34.22,34.23,34.19,34.23,92494.0
2022-08-10 11:10:00,34.22,34.22,34.14,34.15,182398.0,34.22,34.22,34.14,34.15,182398.0
2022-08-10 11:20:00,34.16,34.19,34.15,34.16,35486.0,34.16,34.19,34.15,34.16,35486.0
2022-08-10 11:30:00,34.18,34.18,34.12,34.14,42590.0,34.18,34.18,34.12,34.14,42590.0
2022-08-10 11:40:00,34.14,34.16,34.13,34.16,65062.0,34.14,34.16,34.13,34.16,65062.0
2022-08-10 11:50:00,34.16,34.16,34.13,34.15,35666.0,34.16,34.16,34.13,34.15,35666.0
2022-08-10 12:00:00,34.15,34.15,34.12,34.13,39381.0,34.15,34.15,34.12,34.13,39381.0
2022-08-10 12:10:00,34.13,34.15,34.13,34.14,22658.0,34.13,34.15,34.13,34.14,22658.0
2022-08-10 12:20:00,34.14,34.15,34.12,34.15,110697.0,34.14,34.15,34.12,34.15,110697.0
2022-08-10 12:30:00,34.16,34.19,34.15,34.18,50957.0,34.16,34.19,34.15,34.18,50957.0
2022-08-10 12:40:00,34.18,34.19,34.15,34.15,12934.0,34.18,34.19,34.15,34.15,12934.0
2022-08-10 12:50:00,34.16,34.16,34.14,34.15,31301.0,34.16,34.16,34.14,34.15,31301.0
2022-08-10 13:00:00,34.15,34.16,34.13,34.14,108582.0,34.15,34.16,34.13,34.14,108582.0
2022-08-10 13:10:00,34.13,34.15,34.12,34.15,18359.0,34.13,34.15,34.12,34.15,18359.0
2022-08-10 13:20:00,34.15,34.15,34.13,34.14,28981.0,34.15,34.15,34.13,34.14,28981.0
2022-08-10 13:30:00,34.14,34.14,34.12,34.14,31823.0,34.14,34.14,34.12,34.14,31823.0
2022-08-10 13:40:00,34.13,34.14,34.11,34.12,66372.0,34.13,34.14,34.11,34.12,66372.0
2022-08-10 13:50:00,34.12,34.13,34.08,34.08,38502.0,34.12,34.13,34.08,34.08,38502.0
2022-08-10 14:00:00,34.09,34.09,34.06,34.07,71540.0,34.09,34.09,34.06,34.07,71540.0
2022-08-10 14:10:00,34.07,34.08,34.05,34.05,59619.0,34.07,34.08,34.05,34.05,59619.0
2022-08-10 14:20:00,34.06,34.07,33.98,33.99,112331.0,34.06,34.07,33.98,33.99,112331.0
2022-08-10 14:30:00,33.99,34.03,33.97,34.01,48996.0,33.99,34.03,33.97,34.01,48996.0
2022-08-10 14:40:00,34.02,34.03,33.99,33.99,30691.0,34.02,34.03,33.99,33.99,30691.0
2022-08-10 14:50:00,34.0,34.01,33.97,33.98,91253.0,34.0,34.01,33.97,33.98,91253.0
2022-08-10 15:00:00,33.98,34.0,33.97,33.99,58064.0,33.98,34.0,33.97,33.99,58064.0
2022-08-10 15:10:00,34.0,34.0,33.95,33.97,61606.0,34.0,34.0,33.95,33.97,61606.0
2022-08-10 15:20:00,33.97,33.99,33.96,33.98,33857.0,33.97,33.99,33.96,33.98,33857.0
2022-08-10 15:30:00,33.98,34.0,33.96,33.98,70511.0,33.98,34.0,33.96,33.98,70511.0
2022-08-10 15:40:00,33.98,34.0,33.96,33.99,51715.0,33.98,34.0,33.96,33.99,51715.0
2022-08-10 15:50:00,33.98,34.01,33.98,34.0,77290.0,33.98,34.01,33.98,34.0,77290.0
2022-08-11 09:30:00,34.06,34.08,34.01,34.08,146664.0,34.06,34.08,34.01,34.08,146664.0
2022-08-11 09:40:00,34.08,34.13,34.08,34.12,49720.0,34.08,34.13,34.08,34.12,49720.0
2022-08-11 09:50:00,34.12,34.17,34.11,34.13,96423.0,34.12,34.17,34.11,34.13,96423.0
2022-08-11 10:00:00,34.13,34.15,34.1,34.11,155704.0,34.13,34.15,34.1,34.11,155704.0
2022-08-11 10:10:00,34.11,34.12,34.08,34.1,33498.0,34.11,34.12,34.08,34.1,33498.0
2022-08-11 10:20:00,34.1,34.12,34.07,34.08,39292.0,34.1,34.12,34.07,34.08,39292.0
2022-08-11 10:30:00,34.08,34.1,34.03,34.04,80809.0,34.08,34.1,34.03,34.04,80809.0
2022-08-11 10:40:00,34.03,34.07,34.01,34.05,40335.0,34.03,34.07,34.01,34.05,40335.0
2022-08-11 10:50:00,34.05,34.07,34.03,34.03,43208.0,34.05,34.07,34.03,34.03,43208.0
2022-08-11 11:00:00,34.04,34.06,33.98,33.98,41070.0,34.04,34.06,33.98,33.98,41070.0
2022-08-11 11:10:00,33.98,33.98,33.92,33.94,295479.0,33.98,33.98,33.92,33.94,295479.0
2022-08-11 11:20:00,33.95,33.95,33.92,33.95,73832.0,33.95,33.95,33.92,33.95,73832.0
2022-08-11 11:30:00,33.95,34.0,33.93,34.0,71356.0,33.95,34.0,33.93,34.0,71356.0
2022-08-11 11:40:00,34.0,34.02,33.99,34.01,52920.0,34.0,34.02,33.99,34.01,52920.0
2022-08-11 11:50:00,34.01,34.02,33.99,34.0,84092.0,34.01,34.02,33.99,34.0,84092.0
2022-08-11 12:00:00,34.0,34.02,33.99,34.0,37616.0,34.0,34.02,33.99,34.0,37616.0
2022-08-11 12:10:00,34.0,34.02,33.99,34.01,42886.0,34.0,34.02,33.99,34.01,42886.0
2022-08-11 12:20:00,34.01,34.01,33.98,33.98,27749.0,34.01,34.01,33.98,33.98,27749.0
2022-08-11 12:30:00,33.98,33.99,33.96,33.97,104817.0,33.98,33.99,33.96,33.97,104817.0
2022-08-11 12:40:00,33.97,33.98,33.97,33.97,25581.0,33.97,33.98,33.97,33.97,25581.0
2022-08-11 12:50:00,33.97,33.98,33.96,33.97,13335.0,33.97,33.98,33.96,33.97,13335.0
2022-08-11 13:00:00,33.97,33.98,33.95,33.97,64087.0,33.97,33.98,33.95,33.97,64087.0
2022-08-11 13:10:00,33.97,34.01,33.96,34.0,52608.0,33.97,34.01,33.96,34.0,52608.0
2022-08-11 13:20:00,34.01,34.03,34.0,34.02,25365.0,34.01,34.03,34.0,34.02,25365.0
2022-08-11 13:30:00,34.01,34.01,33.99,33.99,40403.0,34.01,34.01,33.99,33.99,40403.0
2022-08-11 13:40:00,34.0,34.01,33.98,33.98,41228.0,34.0,34.01,33.98,33.98,41228.0
2022-08-11 13:50:00,33.98,33.99,33.97,33.98,29118.0,33.98,33.99,33.97,33.98,29118.0
2022-08-11 14:00:00,33.98,33.98,33.95,33.95,35846.0,33.98,33.98,33.95,33.95,35846.0
2022-08-11 14:10:00,33.95,33.97,33.94,33.95,50793.0,33.95,33.97,33.94,33.95,50793.0
2022-08-11 14:20:00,33.95,33.96,33.94,33.94,54851.0,33.95,33.96,33.94,33.94,54851.0
2022-08-11 14:30:00,33.95,33.96,33.93,33.95,452568.0,33.95,33.96,33.93,33.95,452568.0
2022-08-11 14:40:00,33.95,33.96,33.94,33.95,30358.0,33.95,33.96,33.94,33.95,30358.0
2022-08-11 14:50:00,33.95,33.96,33.93,33.95,40365.0,33.95,33.96,33.93,33.95,40365.0
2022-08-11 15:00:00,33.96,33.96,33.94,33.95,39445.0,33.96,33.96,33.94,33.95,39445.0
2022-08-11 15:10:00,33.95,33.95,33.93,33.94,36438.0,33.95,33.95,33.93,33.94,36438.0
2022-08-11 15:20:00,33.94,33.96,33.93,33.95,58107.0,33.94,33.96,33.93,33.95,58107.0
2022-08-11 15:30:00,33.95,33.96,33.93,33.93,48713.0,33.95,33.96,33.93,33.93,48713.0
2022-08-11 15:40:00,33.93,33.94,33.91,33.91,62013.0,33.93,33.94,33.91,33.91,62013.0
2022-08-11 15:50:00,33.91,33.92,33.89,33.9,181871.0,33.91,33.92,33.89,33.9,181871.0
2022-08-12 09:30:00,34.07,34.12,34.06,34.1,200008.0,34.07,34.12,34.06,34.1,200008.0
2022-08-12 09:40:00,34.09,34.13,34.09,34.12,85786.0,34.09,34.13,34.09,34.12,85786.0
2022-08-12 09:50:00,34.11,34.16,34.11,34.15,184721.0,34.11,34.16,34.11,34.15,184721.0
2022-08-12 10:00:00,34.14,34.15,34.02,34.07,472434.0,34.14,34.15,34.02,34.07,472434.0
2022-08-12 10:10:00,34.07,34.11,34.03,34.05,183001.0,34.07,34.11,34.03,34.05,183001.0
2022-08-12 10:20:00,34.05,34.06,34.02,34.03,72827.0,34.05,34.06,34.02,34.03,72827.0
2022-08-12 10:30:00,34.03,34.07,34.0,34.02,185729.0,34.03,34.07,34.0,34.02,185729.0
2022-08-12 10:40:00,34.01,34.05,34.0,34.04,108769.0,34.01,34.05,34.0,34.04,108769.0
2022-08-12 10:50:00,34.05,34.06,34.02,34.06,36765.0,34.05,34.06,34.02,34.06,36765.0
2022-08-12 11:00:00,34.05,34.08,34.03,34.06,172578.0,34.05,34.08,34.03,34.06,172578.0
2022-08-12 11:10:00,34.05,34.11,34.05,34.1,41145.0,34.05,34.11,34.05,34.1,41145.0
2022-08-12 11:20:00,34.1,34.11,34.07,34.1,152501.0,34.1,34.11,34.07,34.1,152501.0
2022-08-12 11:30:00,34.09,34.14,34.09,34.13,37145.0,34.09,34.14,34.09,34.13,37145.0
2022-08-12 11:40:00,34.13,34.14,34.11,34.13,44931.0,34.13,34.14,34.11,34.13,44931.0
2022-08-12 11:50:00,34.13,34.13,34.09,34.09,86380.0,34.13,34.13,34.09,34.09,86380.0
2022-08-12 12:00:00,34.09,34.12,34.09,34.11,109321.0,34.09,34.12,34.09,34.11,109321.0
2022-08-12 12:10:00,34.11,34.14,34.1,34.14,29783.0,34.11,34.14,34.1,34.14,29783.0
2022-08-12 12:20:00,34.13,34.14,34.12,34.13,14856.0,34.13,34.14,34.12,34.13,14856.0
2022-08-12 12:30:00,34.13,34.16,34.12,34.14,76154.0,34.13,34.16,34.12,34.14,76154.0
2022-08-12 12:40:00,34.15,34.16,34.13,34.13,50629.0,34.15,34.16,34.13,34.13,50629.0
2022-08-12 12:50:00,34.14,34.14,34.12,34.13,83291.0,34.14,34.14,34.12,34.13,83291.0
2022-08-12 13:00:00,34.13,34.21,34.12,34.2,209824.0,34.13,34.21,34.12,34.2,209824.0
2022-08-12 13:10:00,34.21,34.22,34.18,34.19,108390.0,34.21,34.22,34.18,34.19,108390.0
2022-08-12 13:20:00,34.19,34.19,34.16,34.17,49557.0,34.19,34.19,34.16,34.17,49557.0
2022-08-12 13:30:00,34.17,34.18,34.15,34.17,74640.0,34.17,34.18,34.15,34.17,74640.0
2022-08-12 13:40:00,34.16,34.18,34.15,34.18,137883.0,34.16,34.18,34.15,34.18,137883.0
2022-08-12 13:50:00,34.18,34.19,34.16,34.17,61593.0,34.18,34.19,34.16,34.17,61593.0
2022-08-12 14:00:00,34.17,34.18,34.14,34.17,22099.0,34.17,34.18,34.14,34.17,22099.0
2022-08-12 14:10:00,34.17,34.19,34.16,34.19,51667.0,34.17,34.19,34.16,34.19,51667.0
2022-08-12 14:20:00,34.19,34.21,34.18,34.2,30633.0,34.19,34.21,34.18,34.2,30633.0
2022-08-12 14:30:00,34.21,34.21,34.2,34.21,43397.0,34.21,34.21,34.2,34.21,43397.0
2022-08-12 14:40:00,34.2,34.22,34.2,34.21,20153.0,34.2,34.22,34.2,34.21,20153.0
2022-08-12 14:50:00,34.21,34.21,34.19,34.2,31634.0,34.21,34.21,34.19,34.2,31634.0
2022-08-12 15:00:00,34.21,34.22,34.17,34.19,40530.0,34.21,34.22,34.17,34.19,40530.0
2022-08-12 15:10:00,34.2,34.21,34.19,34.2,37419.0,34.2,34.21,34.19,34.2,37419.0
2022-08-12 15:20:00,34.21,34.21,34.19,34.2,28039.0,34.21,34.21,34.19,34.2,28039.0
2022-08-12 15:30:00,34.21,34.22,34.2,34.2,66106.0,34.21,34.22,34.2,34.2,66106.0
2022-08-12 15:40:00,34.2,34.23,34.2,34.22,50333.0,34.2,34.23,34.2,34.22,50333.0
2022-08-12 15:50:00,34.22,34.23,34.2,34.2,149319.0,34.22,34.23,34.2,34.2,149319.0
2022-08-15 09:30:00,33.84,33.84,33.77,33.78,139508.0,33.84,33.84,33.77,33.78,139508.0
2022-08-15 09:40:00,33.77,33.79,33.74,33.76,100548.0,33.77,33.79,33.74,33.76,100548.0
2022-08-15 09:50:00,33.76,33.77,33.72,33.75,56099.0,33.76,33.77,33.72,33.75,56099.0
2022-08-15 10:00:00,33.75,33.77,33.73,33.76,151758.0,33.75,33.77,33.73,33.76,151758.0
2022-08-15 10:10:00,33.75,33.76,33.72,33.74,57894.0,33.75,33.76,33.72,33.74,57894.0
2022-08-15 10:20:00,33.74,33.75,33.72,33.74,68482.0,33.74,33.75,33.72,33.74,68482.0
2022-08-15 10:30:00,33.73,33.76,33.72,33.73,67474.0,33.73,33.76,33.72,33.73,67474.0
2022-08-15 10:40:00,33.73,33.79,33.72,33.79,39458.0,33.73,33.79,33.72,33.79,39458.0
2022-08-15 10:50:00,33.78,33.79,33.76,33.79,32219.0,33.78,33.79,33.76,33.79,32219.0
2022-08-15 11:00:00,33.8,33.8,33.75,33.76,19659.0,33.8,33.8,33.75,33.76,19659.0
2022-08-15 11:10:00,33.77,33.8,33.77,33.79,80154.0,33.77,33.8,33.77,33.79,80154.0
2022-08-15 11:20:00,33.79,33.8,33.77,33.8,27248.0,33.79,33.8,33.77,33.8,27248.0
2022-08-15 11:30:00,33.8,33.83,33.79,33.83,71718.0,33.8,33.83,33.79,33.83,71718.0
2022-08-15 11:40:00,33.82,33.83,33.79,33.8,48657.0,33.82,33.83,33.79,33.8,48657.0
2022-08-15 11:50:00,33.8,33.82,33.8,33.82,28996.0,33.8,33.82,33.8,33.82,28996.0
2022-08-15 12:00:00,33.82,33.82,33.79,33.79,64657.0,33.82,33.82,33.79,33.79,64657.0
2022-08-15 12:10:00,33.79,33.81,33.78,33.79,88297.0,33.79,33.81,33.78,33.79,88297.0
2022-08-15 12:20:00,33.79,33.8,33.78,33.79,97225.0,33.79,33.8,33.78,33.79,97225.0
2022-08-15 12:30:00,33.8,33.82,33.79,33.81,73261.0,33.8,33.82,33.79,33.81,73261.0
2022-08-15 12:40:00,33.81,33.84,33.81,33.83,23461.0,33.81,33.84,33.81,33.83,23461.0
2022-08-15 12:50:00,33.82,33.86,33.82,33.85,34459.0,33.82,33.86,33.82,33.85,34459.0
2022-08-15 13:00:00,33.86,33.88,33.85,33.88,30499.0,33.86,33.88,33.85,33.88,30499.0
2022-08-15 13:10:00,33.88,33.88,33.85,33.86,28327.0,33.88,33.88,33.85,33.86,28327.0
2022-08-15 13:20:00,33.86,33.87,33.84,33.86,26134.0,33.86,33.87,33.84,33.86,26134.0
2022-08-15 13:30:00,33.85,33.86,33.82,33.83,694873.0,33.85,33.86,33.82,33.83,694873.0
2022-08-15 13:40:00,33.83,33.84,33.82,33.83,32913.0,33.83,33.84,33.82,33.83,32913.0
2022-08-15 13:50:00,33.82,33.83,33.81,33.81,36638.0,33.82,33.83,33.81,33.81,36638.0
2022-08-15 14:00:00,33.8,33.81,33.76,33.77,431510.0,33.8,33.81,33.76,33.77,431510.0
2022-08-15 14:10:00,33.76,33.78,33.76,33.76,20781.0,33.76,33.78,33.76,33.76,20781.0
2022-08-15 14:20:00,33.77,33.79,33.76,33.78,69823.0,33.77,33.79,33.76,33.78,69823.0
2022-08-15 14:30:00,33.79,33.79,33.75,33.76,32112.0,33.79,33.79,33.75,33.76,32112.0
2022-08-15 14:40:00,33.76,33.79,33.75,33.78,53352.0,33.76,33.79,33.75,33.78,53352.0
2022-08-15 14:50:00,33.77,33.78,33.76,33.78,42978.0,33.77,33.78,33.76,33.78,42978.0
2022-08-15 15:00:00,33.78,33.8,33.78,33.78,27695.0,33.78,33.8,33.78,33.78,27695.0
2022-08-15 15:10:00,33.78,33.8,33.77,33.79,65607.0,33.78,33.8,33.77,33.79,65607.0
2022-08-15 15:20:00,33.78,33.81,33.77,33.8,79338.0,33.78,33.81,33.77,33.8,79338.0
2022-08-15 15:30:00,33.8,33.82,33.8,33.8,192357.0,33.8,33.82,33.8,33.8,192357.0
2022-08-15 15:40:00,33.8,33.81,33.78,33.79,68517.0,33.8,33.81,33.78,33.79,68517.0
2022-08-15 15:50:00,33.79,33.79,33.77,33.78,119004.0,33.79,33.79,33.77,33.78,119004.0
2022-08-16 09:30:00,33.69,33.75,33.69,33.73,95763.0,33.69,33.75,33.69,33.73,95763.0
2022-08-16 09:40:00,33.73,33.76,33.69,33.71,72261.0,33.73,33.76,33.69,33.71,72261.0
2022-08-16 09:50:00,33.7,33.72,33.68,33.71,93830.0,33.7,33.72,33.68,33.71,93830.0
2022-08-16 10:00:00,33.72,33.75,33.69,33.7,89426.0,33.72,33.75,33.69,33.7,89426.0
2022-08-16 10:10:00,33.7,33.74,33.68,33.73,50584.0,33.7,33.74,33.68,33.73,50584.0
2022-08-16 10:20:00,33.73,33.76,33.72,33.74,121149.0,33.73,33.76,33.72,33.74,121149.0
2022-08-16 10:30:00,33.74,33.77,33.73,33.74,39976.0,33.74,33.77,33.73,33.74,39976.0
2022-08-16 10:40:00,33.73,33.78,33.73,33.77,58997.0,33.73,33.78,33.73,33.77,58997.0
2022-08-16 10:50:00,33.77,33.78,33.72,33.73,37475.0,33.77,33.78,33.72,33.73,37475.0
2022-08-16 11:00:00,33.73,33.76,33.72,33.74,52527.0,33.73,33.76,33.72,33.74,52527.0
2022-08-16 11:10:00,33.75,33.75,33.72,33.72,29263.0,33.75,33.75,33.72,33.72,29263.0
2022-08-16 11:20:00,33.72,33.72,33.7,33.7,56069.0,33.72,33.72,33.7,33.7,56069.0
2022-08-16 11:30:00,33.7,33.71,33.69,33.71,33906.0,33.7,33.71,33.69,33.71,33906.0
2022-08-16 11:40:00,33.71,33.71,33.68,33.7,43378.0,33.71,33.71,33.68,33.7,43378.0
2022-08-16 11:50:00,33.7,33.71,33.68,33.7,39402.0,33.7,33.71,33.68,33.7,39402.0
2022-08-16 12:00:00,33.69,33.7,33.66,33.67,31794.0,33.69,33.7,33.66,33.67,31794.0
2022-08-16 12:10:00,33.67,33.69,33.66,33.69,55067.0,33.67,33.69,33.66,33.69,55067.0
2022-08-16 12:20:00,33.68,33.73,33.68,33.72,62177.0,33.68,33.73,33.68,33.72,62177.0
2022-08-16 12:30:00,33.73,33.73,33.71,33.72,32652.0,33.73,33.73,33.71,33.72,32652.0
2022-08-16 12:40:00,33.73,33.75,33.72,33.73,47231.0,33.73,33.75,33.72,33.73,47231.0
2022-08-16 12:50:00,33.72,33.74,33.72,33.73,88174.0,33.72,33.74,33.72,33.73,88174.0
2022-08-16 13:00:00,33.73,33.75,33.72,33.74,36195.0,33.73,33.75,33.72,33.74,36195.0
2022-08-16 13:10:00,33.73,33.74,33.71,33.72,16839.0,33.73,33.74,33.71,33.72,16839.0
2022-08-16 13:20:00,33.72,33.72,33.7,33.7,9885.0,33.72,33.72,33.7,33.7,9885.0
2022-08-16 13:30:00,33.7,33.71,33.68,33.7,50960.0,33.7,33.71,33.68,33.7,50960.0
2022-08-16 13:40:00,33.71,33.74,33.7,33.74,36909.0,33.71,33.74,33.7,33.74,36909.0
2022-08-16 13:50:00,33.73,33.75,33.73,33.73,30792.0,33.73,33.75,33.73,33.73,30792.0
2022-08-16 14:00:00,33.73,33.74,33.72,33.73,22866.0,33.73,33.74,33.72,33.73,22866.0
2022-08-16 14:10:00,33.73,33.75,33.73,33.74,64156.0,33.73,33.75,33.73,33.74,64156.0
2022-08-16 14:20:00,33.73,33.74,33.72,33.74,34906.0,33.73,33.74,33.72,33.74,34906.0
2022-08-16 14:30:00,33.73,33.75,33.71,33.72,41704.0,33.73,33.75,33.71,33.72,41704.0
2022-08-16 14:40:00,33.72,33.72,33.7,33.7,35104.0,33.72,33.72,33.7,33.7,35104.0
2022-08-16 14:50:00,33.71,33.75,33.7,33.75,20071.0,33.71,33.75,33.7,33.75,20071.0
2022-08-16 15:00:00,33.74,33.75,33.73,33.74,37351.0,33.74,33.75,33.73,33.74,37351.0
2022-08-16 15:10:00,33.74,33.75,33.73,33.74,45157.0,33.74,33.75,33.73,33.74,45157.0
2022-08-16 15:20:00,33.75,33.75,33.73,33.73,106386.0,33.75,33.75,33.73,33.73,106386.0
2022-08-16 15:30:00,33.73,33.76,33.73,33.75,85643.0,33.73,33.76,33.73,33.75,85643.0
2022-08-16 15:40:00,33.75,33.75,33.73,33.73,30425.0,33.75,33.75,33.73,33.73,30425.0
2022-08-16 15:50:00,33.73,33.74,33.72,33.72,87286.0,33.73,33.74,33.72,33.72,87286.0
2022-08-17 09:30:00,33.67,33.67,33.53,33.53,290750.0,33.67,33.67,33.53,33.53,290750.0
2022-08-17 09:40:00,33.53,33.61,33.51,33.58,215417.0,33.53,33.61,33.51,33.58,215417.0
2022-08-17 09:50:00,33.57,33.59,33.55,33.57,51888.0,33.57,33.59,33.55,33.57,51888.0
2022-08-17 10:00:00,33.56,33.61,33.54,33.59,153360.0,33.56,33.61,33.54,33.59,153360.0
2022-08-17 10:10:00,33.6,33.6,33.56,33.58,92298.0,33.6,33.6,33.56,33.58,92298.0
2022-08-17 10:20:00,33.58,33.6,33.57,33.58,99198.0,33.58,33.6,33.57,33.58,99198.0
2022-08-17 10:30:00,33.58,33.59,33.55,33.55,55536.0,33.58,33.59,33.55,33.55,55536.0
2022-08-17 10:40:00,33.55,33.56,33.53,33.55,40429.0,33.55,33.56,33.53,33.55,40429.0
2022-08-17 10:50:00,33.55,33.56,33.52,33.53,105297.0,33.55,33.56,33.52,33.53,105297.0
2022-08-17 11:00:00,33.53,33.54,33.48,33.5,297503.0,33.53,33.54,33.48,33.5,297503.0
2022-08-17 11:10:00,33.49,33.5,33.45,33.48,148763.0,33.49,33.5,33.45,33.48,148763.0
2022-08-17 11:20:00,33.49,33.5,33.46,33.48,161312.0,33.49,33.5,33.46,33.48,161312.0
2022-08-17 11:30:00,33.48,33.5,33.47,33.47,72844.0,33.48,33.5,33.47,33.47,72844.0
2022-08-17 11:40:00,33.47,33.47,33.44,33.45,47610.0,33.47,33.47,33.44,33.45,47610.0
2022-08-17 11:50:00,33.44,33.47,33.44,33.46,36216.0,33.44,33.47,33.44,33.46,36216.0
2022-08-17 12:00:00,33.47,33.47,33.41,33.44,509415.0,33.47,33.47,33.41,33.44,509415.0
2022-08-17 12:10:00,33.45,33.46,33.43,33.44,96394.0,33.45,33.46,33.43,33.44,96394.0
2022-08-17 12:20:00,33.44,33.45,33.42,33.44,85020.0,33.44,33.45,33.42,33.44,85020.0
2022-08-17 12:30:00,33.43,33.44,33.42,33.43,163412.0,33.43,33.44,33.42,33.43,163412.0
2022-08-17 12:40:00,33.44,33.47,33.43,33.46,40456.0,33.44,33.47,33.43,33.46,40456.0
2022-08-17 12:50:00,33.47,33.48,33.46,33.46,25572.0,33.47,33.48,33.46,33.46,25572.0
2022-08-17 13:00:00,33.47,33.47,33.44,33.45,263120.0,33.47,33.47,33.44,33.45,263120.0
2022-08-17 13:10:00,33.44,33.47,33.44,33.46,52687.0,33.44,33.47,33.44,33.46,52687.0
2022-08-17 13:20:00,33.47,33.49,33.46,33.47,36570.0,33.47,33.49,33.46,33.47,36570.0
2022-08-17 13:30:00,33.47,33.49,33.46,33.47,60495.0,33.47,33.49,33.46,33.47,60495.0
2022-08-17 13:40:00,33.48,33.48,33.44,33.45,210018.0,33.48,33.48,33.44,33.45,210018.0
2022-08-17 13:50:00,33.44,33.46,33.44,33.45,82484.0,33.44,33.46,33.44,33.45,82484.0
2022-08-17 14:00:00,33.45,33.58,33.45,33.53,201387.0,33.45,33.58,33.45,33.53,201387.0
2022-08-17 14:10:00,33.52,33.59,33.5,33.54,138610.0,33.52,33.59,33.5,33.54,138610.0
2022-08-17 14:20:00,33.53,33.58,33.52,33.57,19795.0,33.53,33.58,33.52,33.57,19795.0
2022-08-17 14:30:00,33.58,33.62,33.56,33.61,250225.0,33.58,33.62,33.56,33.61,250225.0
2022-08-17 14:40:00,33.61,33.61,33.58,33.59,38883.0,33.61,33.61,33.58,33.59,38883.0
2022-08-17 14:50:00,33.59,33.6,33.54,33.54,43579.0,33.59,33.6,33.54,33.54,43579.0
2022-08-17 15:00:00,33.55,33.57,33.54,33.56,35126.0,33.55,33.57,33.54,33.56,35126.0
2022-08-17 15:10:00,33.56,33.57,33.52,33.52,67435.0,33.56,33.57,33.52,33.52,67435.0
2022-08-17 15:20:00,33.52,33.54,33.52,33.53,201456.0,33.52,33.54,33.52,33.53,201456.0
2022-08-17 15:30:00,33.53,33.55,33.53,33.54,75375.0,33.53,33.55,33.53,33.54,75375.0
2022-08-17 15:40:00,33.54,33.55,33.51,33.51,208367.0,33.54,33.55,33.51,33.51,208367.0
2022-08-17 15:50:00,33.52,33.52,33.5,33.5,111574.0,33.52,33.52,33.5,33.5,111574.0
2022-08-18 09:30:00,33.56,33.61,33.55,33.59,240050.0,33.56,33.61,33.55,33.59,240050.0
2022-08-18 09:40:00,33.59,33.61,33.52,33.52,41461.0,33.59,33.61,33.52,33.52,41461.0
2022-08-18 09:50:00,33.52,33.54,33.5,33.53,105132.0,33.52,33.54,33.5,33.53,105132.0
2022-08-18 10:00:00,33.53,33.55,33.49,33.5,219261.0,33.53,33.55,33.49,33.5,219261.0
2022-08-18 10:10:00,33.51,33.54,33.5,33.53,26035.0,33.51,33.54,33.5,33.53,26035.0
2022-08-18 10:20:00,33.51,33.52,33.49,33.49,43216.0,33.51,33.52,33.49,33.49,43216.0
2022-08-18 10:30:00,33.5,33.51,33.47,33.5,139230.0,33.5,33.51,33.47,33.5,139230.0
2022-08-18 10:40:00,33.5,33.51,33.46,33.47,110897.0,33.5,33.51,33.46,33.47,110897.0
2022-08-18 10:50:00,33.48,33.49,33.45,33.46,32280.0,33.48,33.49,33.45,33.46,32280.0
2022-08-18 11:00:00,33.46,33.49,33.43,33.44,307026.0,33.46,33.49,33.43,33.44,307026.0
2022-08-18 11:10:00,33.43,33.47,33.43,33.46,70054.0,33.43,33.47,33.43,33.46,70054.0
2022-08-18 11:20:00,33.46,33.46,33.44,33.45,15945.0,33.46,33.46,33.44,33.45,15945.0
2022-08-18 11:30:00,33.45,33.46,33.43,33.44,31791.0,33.45,33.46,33.43,33.44,31791.0
2022-08-18 11:40:00,33.43,33.44,33.37,33.39,255139.0,33.43,33.44,33.37,33.39,255139.0
2022-08-18 11:50:00,33.39,33.42,33.38,33.41,185047.0,33.39,33.42,33.38,33.41,185047.0
2022-08-18 12:00:00,33.41,33.42,33.38,33.39,59403.0,33.41,33.42,33.38,33.39,59403.0
2022-08-18 12:10:00,33.39,33.39,33.35,33.36,25485.0,33.39,33.39,33.35,33.36,25485.0
2022-08-18 12:20:00,33.36,33.38,33.35,33.37,42268.0,33.36,33.38,33.35,33.37,42268.0
2022-08-18 12:30:00,33.37,33.38,33.35,33.38,28249.0,33.37,33.38,33.35,33.38,28249.0
2022-08-18 12:40:00,33.38,33.39,33.36,33.38,62692.0,33.38,33.39,33.36,33.38,62692.0
2022-08-18 12:50:00,33.38,33.39,33.36,33.37,16722.0,33.38,33.39,33.36,33.37,16722.0
2022-08-18 13:00:00,33.37,33.38,33.33,33.37,223200.0,33.37,33.38,33.33,33.37,223200.0
2022-08-18 13:10:00,33.36,33.38,33.34,33.36,94040.0,33.36,33.38,33.34,33.36,94040.0
2022-08-18 13:20:00,33.36,33.38,33.35,33.38,24425.0,33.36,33.38,33.35,33.38,24425.0
2022-08-18 13:30:00,33.37,33.38,33.36,33.37,47811.0,33.37,33.38,33.36,33.37,47811.0
2022-08-18 13:40:00,33.37,33.4,33.36,33.39,72325.0,33.37,33.4,33.36,33.39,72325.0
2022-08-18 13:50:00,33.39,33.39,33.38,33.39,18962.0,33.39,33.39,33.38,33.39,18962.0
2022-08-18 14:00:00,33.39,33.4,33.38,33.38,20088.0,33.39,33.4,33.38,33.38,20088.0
2022-08-18 14:10:00,33.39,33.4,33.38,33.4,34771.0,33.39,33.4,33.38,33.4,34771.0
2022-08-18 14:20:00,33.4,33.41,33.38,33.39,26763.0,33.4,33.41,33.38,33.39,26763.0
2022-08-18 14:30:00,33.39,33.41,33.38,33.39,82459.0,33.39,33.41,33.38,33.39,82459.0
2022-08-18 14:40:00,33.39,33.39,33.37,33.39,42605.0,33.39,33.39,33.37,33.39,42605.0
2022-08-18 14:50:00,33.39,33.42,33.39,33.41,27601.0,33.39,33.42,33.39,33.41,27601.0
2022-08-18 15:00:00,33.41,33.44,33.41,33.43,15730.0,33.41,33.44,33.41,33.43,15730.0
2022-08-18 15:10:00,33.44,33.45,33.43,33.44,76524.0,33.44,33.45,33.43,33.44,76524.0
2022-08-18 15:20:00,33.44,33.44,33.42,33.42,65444.0,33.44,33.44,33.42,33.42,65444.0
2022-08-18 15:30:00,33.42,33.43,33.41,33.41,52243.0,33.42,33.43,33.41,33.41,52243.0
2022-08-18 15:40:00,33.42,33.42,33.39,33.4,41190.0,33.42,33.42,33.39,33.4,41190.0
2022-08-18 15:50:00,33.4,33.42,33.39,33.41,79020.0,33.4,33.42,33.39,33.41,79020.0
2022-08-19 09:30:00,33.36,33.37,33.3,33.31,83506.0,33.36,33.37,33.3,33.31,83506.0
2022-08-19 09:40:00,33.3,33.3,33.24,33.26,98705.0,33.3,33.3,33.24,33.26,98705.0
2022-08-19 09:50:00,33.26,33.3,33.26,33.26,32614.0,33.26,33.3,33.26,33.26,32614.0
2022-08-19 10:00:00,33.26,33.28,33.23,33.26,106672.0,33.26,33.28,33.23,33.26,106672.0
2022-08-19 10:10:00,33.27,33.28,33.24,33.26,160622.0,33.27,33.28,33.24,33.26,160622.0
2022-08-19 10:20:00,33.27,33.27,33.22,33.23,22277.0,33.27,33.27,33.22,33.23,22277.0
2022-08-19 10:30:00,33.23,33.24,33.14,33.17,388809.0,33.23,33.24,33.14,33.17,388809.0
2022-08-19 10:40:00,33.17,33.21,33.16,33.2,123500.0,33.17,33.21,33.16,33.2,123500.0
2022-08-19 10:50:00,33.21,33.21,33.17,33.19,102706.0,33.21,33.21,33.17,33.19,102706.0
2022-08-19 11:00:00,33.19,33.23,33.18,33.19,56190.0,33.19,33.23,33.18,33.19,56190.0
2022-08-19 11:10:00,33.19,33.22,33.19,33.19,47177.0,33.19,33.22,33.19,33.19,47177.0
2022-08-19 11:20:00,33.19,33.21,33.17,33.21,45894.0,33.19,33.21,33.17,33.21,45894.0
2022-08-19 11:30:00,33.2,33.24,33.2,33.22,136899.0,33.2,33.24,33.2,33.22,136899.0
2022-08-19 11:40:00,33.21,33.24,33.21,33.24,184475.0,33.21,33.24,33.21,33.24,184475.0
2022-08-19 11:50:00,33.23,33.24,33.21,33.22,25398.0,33.23,33.24,33.21,33.22,25398.0
2022-08-19 12:00:00,33.21,33.24,33.21,33.22,87941.0,33.21,33.24,33.21,33.22,87941.0
2022-08-19 12:10:00,33.23,33.25,33.22,33.23,91563.0,33.23,33.25,33.22,33.23,91563.0
2022-08-19 12:20:00,33.23,33.24,33.21,33.22,75062.0,33.23,33.24,33.21,33.22,75062.0
2022-08-19 12:30:00,33.21,33.25,33.21,33.23,59847.0,33.21,33.25,33.21,33.23,59847.0
2022-08-19 12:40:00,33.23,33.25,33.23,33.23,32017.0,33.23,33.25,33.23,33.23,32017.0
2022-08-19 12:50:00,33.23,33.23,33.21,33.23,43658.0,33.23,33.23,33.21,33.23,43658.0
2022-08-19 13:00:00,33.23,33.24,33.21,33.22,64712.0,33.23,33.24,33.21,33.22,64712.0
2022-08-19 13:10:00,33.22,33.23,33.21,33.22,21341.0,33.22,33.23,33.21,33.22,21341.0
2022-08-19 13:20:00,33.21,33.23,33.21,33.21,43248.0,33.21,33.23,33.21,33.21,43248.0
2022-08-19 13:30:00,33.22,33.23,33.2,33.21,26406.0,33.22,33.23,33.2,33.21,26406.0
2022-08-19 13:40:00,33.2,33.21,33.19,33.2,21324.0,33.2,33.21,33.19,33.2,21324.0
2022-08-19 13:50:00,33.2,33.23,33.2,33.22,54702.0,33.2,33.23,33.2,33.22,54702.0
2022-08-19 14:00:00,33.22,33.23,33.21,33.22,43799.0,33.22,33.23,33.21,33.22,43799.0
2022-08-19 14:10:00,33.21,33.22,33.19,33.2,23114.0,33.21,33.22,33.19,33.2,23114.0
2022-08-19 14:20:00,33.2,33.22,33.19,33.22,41503.0,33.2,33.22,33.19,33.22,41503.0
2022-08-19 14:30:00,33.21,33.22,33.19,33.2,68620.0,33.21,33.22,33.19,33.2,68620.0
2022-08-19 14:40:00,33.19,33.2,33.17,33.18,69133.0,33.19,33.2,33.17,33.18,69133.0
2022-08-19 14:50:00,33.18,33.19,33.16,33.16,21430.0,33.18,33.19,33.16,33.16,21430.0
2022-08-19 15:00:00,33.17,33.17,33.15,33.15,85743.0,33.17,33.17,33.15,33.15,85743.0
2022-08-19 15:10:00,33.16,33.16,33.15,33.16,26461.0,33.16,33.16,33.15,33.16,26461.0
2022-08-19 15:20:00,33.16,33.16,33.14,33.15,81161.0,33.16,33.16,33.14,33.15,81161.0
2022-08-19 15:30:00,33.15,33.19,33.14,33.18,55149.0,33.15,33.19,33.14,33.18,55149.0
2022-08-19 15:40:00,33.19,33.19,33.16,33.16,63918.0,33.19,33.19,33.16,33.16,63918.0
2022-08-19 15:50:00,33.16,33.18,33.15,33.17,190380.0,33.16,33.18,33.15,33.17,190380.0
2022-08-22 09:30:00,32.96,33.02,32.94,32.99,140481.0,32.96,33.02,32.94,32.99,140481.0
2022-08-22 09:40:00,32.98,32.99,32.96,32.96,80505.0,32.98,32.99,32.96,32.96,80505.0
2022-08-22 09:50:00,32.97,32.97,32.89,32.92,75579.0,32.97,32.97,32.89,32.92,75579.0
2022-08-22 10:00:00,32.91,32.98,32.88,32.97,178181.0,32.91,32.98,32.88,32.97,178181.0
2022-08-22 10:10:00,32.98,33.04,32.98,33.02,40183.0,32.98,33.04,32.98,33.02,40183.0
2022-08-22 10:20:00,33.01,33.02,32.95,32.96,94719.0,33.01,33.02,32.95,32.96,94719.0
2022-08-22 10:30:00,32.95,33.02,32.95,33.01,85077.0,32.95,33.02,32.95,33.01,85077.0
2022-08-22 10:40:00,33.02,33.04,32.97,33.01,71016.0,33.02,33.04,32.97,33.01,71016.0
2022-08-22 10:50:00,33.01,33.02,32.97,32.99,87348.0,33.01,33.02,32.97,32.99,87348.0
2022-08-22 11:00:00,32.99,33.01,32.96,32.97,28875.0,32.99,33.01,32.96,32.97,28875.0
2022-08-22 11:10:00,32.97,32.99,32.95,32.97,41918.0,32.97,32.99,32.95,32.97,41918.0
2022-08-22 11:20:00,32.96,32.98,32.93,32.95,185949.0,32.96,32.98,32.93,32.95,185949.0
2022-08-22 11:30:00,32.94,32.99,32.93,32.97,67914.0,32.94,32.99,32.93,32.97,67914.0
2022-08-22 11:40:00,32.97,32.98,32.94,32.95,40099.0,32.97,32.98,32.94,32.95,40099.0
2022-08-22 11:50:00,32.95,32.98,32.95,32.98,31846.0,32.95,32.98,32.95,32.98,31846.0
2022-08-22 12:00:00,32.98,32.99,32.95,32.96,37422.0,32.98,32.99,32.95,32.96,37422.0
2022-08-22 12:10:00,32.96,32.98,32.96,32.97,55918.0,32.96,32.98,32.96,32.97,55918.0
2022-08-22 12:20:00,32.97,32.99,32.96,32.98,26018.0,32.97,32.99,32.96,32.98,26018.0
2022-08-22 12:30:00,32.98,32.99,32.97,32.97,21978.0,32.98,32.99,32.97,32.97,21978.0
2022-08-22 12:40:00,32.97,32.97,32.94,32.95,14229.0,32.97,32.97,32.94,32.95,14229.0
2022-08-22 12:50:00,32.95,32.96,32.94,32.95,41879.0,32.95,32.96,32.94,32.95,41879.0
2022-08-22 13:00:00,32.95,32.96,32.93,32.93,17074.0,32.95,32.96,32.93,32.93,17074.0
2022-08-22 13:10:00,32.94,32.95,32.92,32.95,29937.0,32.94,32.95,32.92,32.95,29937.0
2022-08-22 13:20:00,32.94,32.96,32.93,32.95,91882.0,32.94,32.96,32.93,32.95,91882.0
2022-08-22 13:30:00,32.96,33.0,32.95,32.99,46049.0,32.96,33.0,32.95,32.99,46049.0
2022-08-22 13:40:00,32.99,33.0,32.98,32.98,53596.0,32.99,33.0,32.98,32.98,53596.0
2022-08-22 13:50:00,32.97,32.99,32.96,32.96,36730.0,32.97,32.99,32.96,32.96,36730.0
2022-08-22 14:00:00,32.97,32.98,32.96,32.98,49158.0,32.97,32.98,32.96,32.98,49158.0
2022-08-22 14:10:00,32.98,32.99,32.97,32.98,189247.0,32.98,32.99,32.97,32.98,189247.0
2022-08-22 14:20:00,32.98,32.99,32.96,32.97,36941.0,32.98,32.99,32.96,32.97,36941.0
2022-08-22 14:30:00,32.97,32.98,32.96,32.97,24107.0,32.97,32.98,32.96,32.97,24107.0
2022-08-22 14:40:00,32.97,32.97,32.96,32.96,56761.0,32.97,32.97,32.96,32.96,56761.0
2022-08-22 14:50:00,32.96,32.99,32.96,32.98,47438.0,32.96,32.99,32.96,32.98,47438.0
2022-08-22 15:00:00,32.98,33.0,32.97,32.98,53973.0,32.98,33.0,32.97,32.98,53973.0
2022-08-22 15:10:00,32.98,33.0,32.97,32.99,34219.0,32.98,33.0,32.97,32.99,34219.0
2022-08-22 15:20:00,32.98,32.99,32.97,32.97,31726.0,32.98,32.99,32.97,32.97,31726.0
2022-08-22 15:30:00,32.97,32.97,32.94,32.95,66819.0,32.97,32.97,32.94,32.95,66819.0
2022-08-22 15:40:00,32.95,32.96,32.93,32.95,134120.0,32.95,32.96,32.93,32.95,134120.0
2022-08-22 15:50:00,32.95,32.97,32.94,32.94,90121.0,32.95,32.97,32.94,32.94,90121.0
2022-08-23 09:30:00,33.01,33.04,33.0,33.03,192333.0,33.01,33.04,33.0,33.03,192333.0
2022-08-23 09:40:00,33.04,33.21,33.03,33.19,413994.0,33.04,33.21,33.03,33.19,413994.0
2022-08-23 09:50:00,33.19,33.21,33.14,33.18,244302.0,33.19,33.21,33.14,33.18,244302.0
2022-08-23 10:00:00,33.18,33.3,33.17,33.29,115507.0,33.18,33.3,33.17,33.29,115507.0
2022-08-23 10:10:00,33.3,33.31,33.25,33.26,75492.0,33.3,33.31,33.25,33.26,75492.0
2022-08-23 10:20:00,33.25,33.25,33.19,33.19,94411.0,33.25,33.25,33.19,33.19,94411.0
2022-08-23 10:30:00,33.21,33.25,33.18,33.23,63952.0,33.21,33.25,33.18,33.23,63952.0
2022-08-23 10:40:00,33.22,33.26,33.21,33.25,75981.0,33.22,33.26,33.21,33.25,75981.0
2022-08-23 10:50:00,33.25,33.27,33.22,33.23,74780.0,33.25,33.27,33.22,33.23,74780.0
2022-08-23 11:00:00,33.24,33.28,33.21,33.27,172786.0,33.24,33.28,33.21,33.27,172786.0
2022-08-23 11:10:00,33.27,33.31,33.26,33.27,44768.0,33.27,33.31,33.26,33.27,44768.0
2022-08-23 11:20:00,33.27,33.3,33.25,33.25,30216.0,33.27,33.3,33.25,33.25,30216.0
2022-08-23 11:30:00,33.25,33.26,33.23,33.25,42056.0,33.25,33.26,33.23,33.25,42056.0
2022-08-23 11:40:00,33.25,33.26,33.23,33.24,24569.0,33.25,33.26,33.23,33.24,24569.0
2022-08-23 11:50:00,33.23,33.24,33.21,33.23,24541.0,33.23,33.24,33.21,33.23,24541.0
2022-08-23 12:00:00,33.23,33.24,33.2,33.22,48143.0,33.23,33.24,33.2,33.22,48143.0
2022-08-23 12:10:00,33.23,33.23,33.19,33.19,22405.0,33.23,33.23,33.19,33.19,22405.0
2022-08-23 12:20:00,33.2,33.22,33.19,33.21,23517.0,33.2,33.22,33.19,33.21,23517.0
2022-08-23 12:30:00,33.21,33.22,33.21,33.22,96950.0,33.21,33.22,33.21,33.22,96950.0
2022-08-23 12:40:00,33.21,33.22,33.19,33.2,104206.0,33.21,33.22,33.19,33.2,104206.0
2022-08-23 12:50:00,33.2,33.23,33.2,33.23,73444.0,33.2,33.23,33.2,33.23,73444.0
2022-08-23 13:00:00,33.23,33.24,33.21,33.22,154770.0,33.23,33.24,33.21,33.22,154770.0
2022-08-23 13:10:00,33.21,33.22,33.19,33.2,119551.0,33.21,33.22,33.19,33.2,119551.0
2022-08-23 13:20:00,33.2,33.21,33.19,33.2,72479.0,33.2,33.21,33.19,33.2,72479.0
2022-08-23 13:30:00,33.19,33.2,33.16,33.19,55669.0,33.19,33.2,33.16,33.19,55669.0
2022-08-23 13:40:00,33.18,33.2,33.17,33.2,100350.0,33.18,33.2,33.17,33.2,100350.0
2022-08-23 13:50:00,33.2,33.2,33.17,33.18,54026.0,33.2,33.2,33.17,33.18,54026.0
2022-08-23 14:00:00,33.18,33.19,33.16,33.19,153985.0,33.18,33.19,33.16,33.19,153985.0
2022-08-23 14:10:00,33.18,33.19,33.17,33.18,70961.0,33.18,33.19,33.17,33.18,70961.0
2022-08-23 14:20:00,33.18,33.22,33.17,33.19,374830.0,33.18,33.22,33.17,33.19,374830.0
2022-08-23 14:30:00,33.19,33.19,33.16,33.16,37099.0,33.19,33.19,33.16,33.16,37099.0
2022-08-23 14:40:00,33.16,33.17,33.15,33.16,31411.0,33.16,33.17,33.15,33.16,31411.0
2022-08-23 14:50:00,33.16,33.17,33.15,33.16,24178.0,33.16,33.17,33.15,33.16,24178.0
2022-08-23 15:00:00,33.16,33.17,33.15,33.16,31010.0,33.16,33.17,33.15,33.16,31010.0
2022-08-23 15:10:00,33.16,33.18,33.16,33.17,39222.0,33.16,33.18,33.16,33.17,39222.0
2022-08-23 15:20:00,33.18,33.19,33.16,33.18,58156.0,33.18,33.19,33.16,33.18,58156.0
2022-08-23 15:30:00,33.17,33.19,33.17,33.19,27843.0,33.17,33.19,33.17,33.19,27843.0
2022-08-23 15:40:00,33.19,33.19,33.15,33.15,79891.0,33.19,33.19,33.15,33.15,79891.0
2022-08-23 15:50:00,33.16,33.19,33.15,33.18,73038.0,33.16,33.19,33.15,33.18,73038.0
2022-08-24 09:30:00,33.1,33.14,33.1,33.12,228963.0,33.1,33.14,33.1,33.12,228963.0
2022-08-24 09:40:00,33.11,33.13,33.09,33.12,31226.0,33.11,33.13,33.09,33.12,31226.0
2022-08-24 09:50:00,33.12,33.18,33.11,33.15,62884.0,33.12,33.18,33.11,33.15,62884.0
2022-08-24 10:00:00,33.16,33.18,33.11,33.14,36524.0,33.16,33.18,33.11,33.14,36524.0
2022-08-24 10:10:00,33.14,33.23,33.13,33.22,44231.0,33.14,33.23,33.13,33.22,44231.0
2022-08-24 10:20:00,33.22,33.25,33.21,33.23,102636.0,33.22,33.25,33.21,33.23,102636.0
2022-08-24 10:30:00,33.23,33.23,33.18,33.2,37574.0,33.23,33.23,33.18,33.2,37574.0
2022-08-24 10:40:00,33.19,33.26,33.16,33.25,95259.0,33.19,33.26,33.16,33.25,95259.0
2022-08-24 10:50:00,33.25,33.3,33.24,33.28,93719.0,33.25,33.3,33.24,33.28,93719.0
2022-08-24 11:00:00,33.28,33.29,33.26,33.28,101295.0,33.28,33.29,33.26,33.28,101295.0
2022-08-24 11:10:00,33.28,33.35,33.26,33.31,187498.0,33.28,33.35,33.26,33.31,187498.0
2022-08-24 11:20:00,33.32,33.32,33.28,33.29,46243.0,33.32,33.32,33.28,33.29,46243.0
2022-08-24 11:30:00,33.29,33.31,33.28,33.3,39316.0,33.29,33.31,33.28,33.3,39316.0
2022-08-24 11:40:00,33.29,33.3,33.24,33.25,48892.0,33.29,33.3,33.24,33.25,48892.0
2022-08-24 11:50:00,33.25,33.27,33.25,33.25,45661.0,33.25,33.27,33.25,33.25,45661.0
2022-08-24 12:00:00,33.26,33.29,33.25,33.29,68522.0,33.26,33.29,33.25,33.29,68522.0
2022-08-24 12:10:00,33.29,33.29,33.26,33.27,19545.0,33.29,33.29,33.26,33.27,19545.0
2022-08-24 12:20:00,33.27,33.27,33.24,33.24,26730.0,33.27,33.27,33.24,33.24,26730.0
2022-08-24 12:30:00,33.24,33.24,33.21,33.22,70806.0,33.24,33.24,33.21,33.22,70806.0
2022-08-24 12:40:00,33.22,33.23,33.2,33.22,64668.0,33.22,33.23,33.2,33.22,64668.0
2022-08-24 12:50:00,33.22,33.22,33.2,33.21,13218.0,33.22,33.22,33.2,33.21,13218.0
2022-08-24 13:00:00,33.22,33.24,33.21,33.23,48846.0,33.22,33.24,33.21,33.23,48846.0
2022-08-24 13:10:00,33.22,33.24,33.21,33.22,20951.0,33.22,33.24,33.21,33.22,20951.0
2022-08-24 13:20:00,33.21,33.22,33.19,33.2,24823.0,33.21,33.22,33.19,33.2,24823.0
2022-08-24 13:30:00,33.2,33.21,33.18,33.2,45316.0,33.2,33.21,33.18,33.2,45316.0
2022-08-24 13:40:00,33.2,33.22,33.19,33.21,21435.0,33.2,33.22,33.19,33.21,21435.0
2022-08-24 13:50:00,33.2,33.23,33.2,33.23,40147.0,33.2,33.23,33.2,33.23,40147.0
2022-08-24 14:00:00,33.23,33.23,33.21,33.22,52428.0,33.23,33.23,33.21,33.22,52428.0
2022-08-24 14:10:00,33.23,33.23,33.21,33.22,54806.0,33.23,33.23,33.21,33.22,54806.0
2022-08-24 14:20:00,33.23,33.23,33.21,33.23,218770.0,33.23,33.23,33.21,33.23,218770.0
2022-08-24 14:30:00,33.22,33.25,33.21,33.25,27664.0,33.22,33.25,33.21,33.25,27664.0
2022-08-24 14:40:00,33.25,33.25,33.22,33.23,43471.0,33.25,33.25,33.22,33.23,43471.0
2022-08-24 14:50:00,33.23,33.24,33.22,33.23,41772.0,33.23,33.24,33.22,33.23,41772.0
2022-08-24 15:00:00,33.22,33.25,33.21,33.25,47190.0,33.22,33.25,33.21,33.25,47190.0
2022-08-24 15:10:00,33.25,33.26,33.24,33.26,18668.0,33.25,33.26,33.24,33.26,18668.0
2022-08-24 15:20:00,33.26,33.26,33.23,33.23,84383.0,33.26,33.26,33.23,33.23,84383.0
2022-08-24 15:30:00,33.23,33.25,33.22,33.25,36839.0,33.23,33.25,33.22,33.25,36839.0
2022-08-24 15:40:00,33.25,33.26,33.24,33.25,118734.0,33.25,33.26,33.24,33.25,118734.0
2022-08-24 15:50:00,33.26,33.28,33.25,33.27,87728.0,33.26,33.28,33.25,33.27,87728.0
2022-08-25 09:30:00,33.41,33.42,33.34,33.34,122399.0,33.41,33.42,33.34,33.34,122399.0
2022-08-25 09:40:00,33.34,33.34,33.31,33.32,151583.0,33.34,33.34,33.31,33.32,151583.0
2022-08-25 09:50:00,33.31,33.33,33.3,33.3,99197.0,33.31,33.33,33.3,33.3,99197.0
2022-08-25 10:00:00,33.3,33.35,33.27,33.34,59336.0,33.3,33.35,33.27,33.34,59336.0
2022-08-25 10:10:00,33.33,33.35,33.32,33.33,52408.0,33.33,33.35,33.32,33.33,52408.0
2022-08-25 10:20:00,33.33,33.36,33.32,33.36,26898.0,33.33,33.36,33.32,33.36,26898.0
2022-08-25 10:30:00,33.36,33.38,33.35,33.36,53618.0,33.36,33.38,33.35,33.36,53618.0
2022-08-25 10:40:00,33.36,33.37,33.34,33.36,26375.0,33.36,33.37,33.34,33.36,26375.0
2022-08-25 10:50:00,33.37,33.37,33.33,33.34,41256.0,33.37,33.37,33.33,33.34,41256.0
2022-08-25 11:00:00,33.34,33.35,33.32,33.34,24172.0,33.34,33.35,33.32,33.34,24172.0
2022-08-25 11:10:00,33.33,33.38,33.32,33.35,103039.0,33.33,33.38,33.32,33.35,103039.0
2022-08-25 11:20:00,33.34,33.37,33.34,33.35,44317.0,33.34,33.37,33.34,33.35,44317.0
2022-08-25 11:30:00,33.35,33.36,33.32,33.34,39224.0,33.35,33.36,33.32,33.34,39224.0
2022-08-25 11:40:00,33.33,33.34,33.31,33.32,26784.0,33.33,33.34,33.31,33.32,26784.0
2022-08-25 11:50:00,33.32,33.34,33.31,33.33,54857.0,33.32,33.34,33.31,33.33,54857.0
2022-08-25 12:00:00,33.34,33.34,33.31,33.34,47137.0,33.34,33.34,33.31,33.34,47137.0
2022-08-25 12:10:00,33.33,33.34,33.32,33.34,23763.0,33.33,33.34,33.32,33.34,23763.0
2022-08-25 12:20:00,33.34,33.36,33.33,33.36,24113.0,33.34,33.36,33.33,33.36,24113.0
2022-08-25 12:30:00,33.35,33.36,33.34,33.36,32116.0,33.35,33.36,33.34,33.36,32116.0
2022-08-25 12:40:00,33.36,33.37,33.35,33.37,32041.0,33.36,33.37,33.35,33.37,32041.0
2022-08-25 12:50:00,33.37,33.39,33.36,33.39,51521.0,33.37,33.39,33.36,33.39,51521.0
2022-08-25 13:00:00,33.38,33.42,33.37,33.39,314838.0,33.38,33.42,33.37,33.39,314838.0
2022-08-25 13:10:00,33.38,33.4,33.38,33.39,23898.0,33.38,33.4,33.38,33.39,23898.0
2022-08-25 13:20:00,33.39,33.4,33.38,33.39,97260.0,33.39,33.4,33.38,33.39,97260.0
2022-08-25 13:30:00,33.38,33.39,33.36,33.37,801738.0,33.38,33.39,33.36,33.37,801738.0
2022-08-25 13:40:00,33.37,33.39,33.36,33.39,114823.0,33.37,33.39,33.36,33.39,114823.0
2022-08-25 13:50:00,33.39,33.4,33.37,33.4,60631.0,33.39,33.4,33.37,33.4,60631.0
2022-08-25 14:00:00,33.39,33.39,33.36,33.37,74919.0,33.39,33.39,33.36,33.37,74919.0
2022-08-25 14:10:00,33.37,33.37,33.35,33.36,15010.0,33.37,33.37,33.35,33.36,15010.0
2022-08-25 14:20:00,33.36,33.36,33.34,33.36,25213.0,33.36,33.36,33.34,33.36,25213.0
2022-08-25 14:30:00,33.35,33.37,33.34,33.34,53803.0,33.35,33.37,33.34,33.34,53803.0
2022-08-25 14:40:00,33.34,33.35,33.33,33.34,41528.0,33.34,33.35,33.33,33.34,41528.0
2022-08-25 14:50:00,33.33,33.35,33.33,33.34,89146.0,33.33,33.35,33.33,33.34,89146.0
2022-08-25 15:00:00,33.34,33.34,33.33,33.34,24052.0,33.34,33.34,33.33,33.34,24052.0
2022-08-25 15:10:00,33.34,33.34,33.33,33.34,53931.0,33.34,33.34,33.33,33.34,53931.0
2022-08-25 15:20:00,33.33,33.34,33.32,33.32,38582.0,33.33,33.34,33.32,33.32,38582.0
2022-08-25 15:30:00,33.33,33.34,33.32,33.34,67495.0,33.33,33.34,33.32,33.34,67495.0
2022-08-25 15:40:00,33.33,33.36,33.33,33.36,95708.0,33.33,33.36,33.33,33.36,95708.0
2022-08-25 15:50:00,33.36,33.38,33.35,33.37,117348.0,33.36,33.38,33.35,33.37,117348.0
2022-08-26 09:30:00,33.24,33.3,33.24,33.27,259323.0,33.24,33.3,33.24,33.27,259323.0
2022-08-26 09:40:00,33.27,33.28,33.24,33.25,29202.0,33.27,33.28,33.24,33.25,29202.0
2022-08-26 09:50:00,33.25,33.28,33.24,33.25,47547.0,33.25,33.28,33.24,33.25,47547.0
2022-08-26 10:00:00,33.24,33.29,33.07,33.29,763797.0,33.24,33.29,33.07,33.29,763797.0
2022-08-26 10:10:00,33.3,33.35,33.24,33.27,439694.0,33.3,33.35,33.24,33.27,439694.0
2022-08-26 10:20:00,33.27,33.27,33.13,33.16,175792.0,33.27,33.27,33.13,33.16,175792.0
2022-08-26 10:30:00,33.14,33.19,33.13,33.14,204493.0,33.14,33.19,33.13,33.14,204493.0
2022-08-26 10:40:00,33.14,33.16,33.11,33.16,89881.0,33.14,33.16,33.11,33.16,89881.0
2022-08-26 10:50:00,33.14,33.14,33.03,33.07,139679.0,33.14,33.14,33.03,33.07,139679.0
2022-08-26 11:00:00,33.06,33.07,33.01,33.04,95695.0,33.06,33.07,33.01,33.04,95695.0
2022-08-26 11:10:00,33.04,33.04,32.94,32.96,196399.0,33.04,33.04,32.94,32.96,196399.0
2022-08-26 11:20:00,32.95,32.99,32.93,32.98,93932.0,32.95,32.99,32.93,32.98,93932.0
2022-08-26 11:30:00,32.97,32.99,32.94,32.98,58610.0,32.97,32.99,32.94,32.98,58610.0
2022-08-26 11:40:00,32.99,33.01,32.96,32.98,78027.0,32.99,33.01,32.96,32.98,78027.0
2022-08-26 11:50:00,32.97,33.01,32.97,32.98,67371.0,32.97,33.01,32.97,32.98,67371.0
2022-08-26 12:00:00,32.98,32.99,32.92,32.94,38622.0,32.98,32.99,32.92,32.94,38622.0
2022-08-26 12:10:00,32.94,32.95,32.93,32.95,41905.0,32.94,32.95,32.93,32.95,41905.0
2022-08-26 12:20:00,32.95,32.97,32.93,32.94,31315.0,32.95,32.97,32.93,32.94,31315.0
2022-08-26 12:30:00,32.94,32.96,32.93,32.95,73420.0,32.94,32.96,32.93,32.95,73420.0
2022-08-26 12:40:00,32.95,32.98,32.92,32.97,25716.0,32.95,32.98,32.92,32.97,25716.0
2022-08-26 12:50:00,32.97,32.98,32.95,32.97,43254.0,32.97,32.98,32.95,32.97,43254.0
2022-08-26 13:00:00,32.97,32.97,32.94,32.96,29594.0,32.97,32.97,32.94,32.96,29594.0
2022-08-26 13:10:00,32.96,32.98,32.95,32.97,26334.0,32.96,32.98,32.95,32.97,26334.0
2022-08-26 13:20:00,32.96,33.0,32.96,33.0,97626.0,32.96,33.0,32.96,33.0,97626.0
2022-08-26 13:30:00,32.99,33.02,32.99,33.01,135308.0,32.99,33.02,32.99,33.01,135308.0
2022-08-26 13:40:00,33.01,33.02,33.0,33.01,30681.0,33.01,33.02,33.0,33.01,30681.0
2022-08-26 13:50:00,33.02,33.03,33.01,33.02,10258.0,33.02,33.03,33.01,33.02,10258.0
2022-08-26 14:00:00,33.02,33.03,33.0,33.01,51979.0,33.02,33.03,33.0,33.01,51979.0
2022-08-26 14:10:00,33.01,33.02,32.97,32.97,53979.0,33.01,33.02,32.97,32.97,53979.0
2022-08-26 14:20:00,32.98,33.01,32.97,33.0,49973.0,32.98,33.01,32.97,33.0,49973.0
2022-08-26 14:30:00,33.0,33.01,32.99,33.0,41789.0,33.0,33.01,32.99,33.0,41789.0
2022-08-26 14:40:00,33.0,33.01,32.99,32.99,48442.0,33.0,33.01,32.99,32.99,48442.0
2022-08-26 14:50:00,33.0,33.01,32.99,32.99,36006.0,33.0,33.01,32.99,32.99,36006.0
2022-08-26 15:00:00,33.0,33.0,32.96,32.98,61210.0,33.0,33.0,32.96,32.98,61210.0
2022-08-26 15:10:00,32.98,32.99,32.96,32.96,86989.0,32.98,32.99,32.96,32.96,86989.0
2022-08-26 15:20:00,32.97,32.98,32.96,32.98,72658.0,32.97,32.98,32.96,32.98,72658.0
2022-08-26 15:30:00,32.98,33.0,32.97,33.0,69955.0,32.98,33.0,32.97,33.0,69955.0
2022-08-26 15:40:00,32.99,33.01,32.98,32.99,81154.0,32.99,33.01,32.98,32.99,81154.0
2022-08-26 15:50:00,33.0,33.0,32.97,32.98,122866.0,33.0,33.0,32.97,32.98,122866.0
2022-08-29 09:30:00,32.99,33.04,32.98,33.02,364127.0,32.99,33.04,32.98,33.02,364127.0
2022-08-29 09:40:00,33.03,33.08,33.01,33.07,239247.0,33.03,33.08,33.01,33.07,239247.0
2022-08-29 09:50:00,33.07,33.08,33.05,33.05,46199.0,33.07,33.08,33.05,33.05,46199.0
2022-08-29 10:00:00,33.06,33.11,33.05,33.1,82084.0,33.06,33.11,33.05,33.1,82084.0
2022-08-29 10:10:00,33.11,33.15,33.1,33.12,47083.0,33.11,33.15,33.1,33.12,47083.0
2022-08-29 10:20:00,33.13,33.14,33.05,33.06,49316.0,33.13,33.14,33.05,33.06,49316.0
2022-08-29 10:30:00,33.05,33.07,33.01,33.02,25798.0,33.05,33.07,33.01,33.02,25798.0
2022-08-29 10:40:00,33.01,33.03,33.0,33.01,79358.0,33.01,33.03,33.0,33.01,79358.0
2022-08-29 10:50:00,33.01,33.02,32.99,33.0,43985.0,33.01,33.02,32.99,33.0,43985.0
2022-08-29 11:00:00,33.0,33.06,33.0,33.04,45720.0,33.0,33.06,33.0,33.04,45720.0
2022-08-29 11:10:00,33.04,33.06,33.03,33.05,30675.0,33.04,33.06,33.03,33.05,30675.0
2022-08-29 11:20:00,33.05,33.06,33.04,33.04,75261.0,33.05,33.06,33.04,33.04,75261.0
2022-08-29 11:30:00,33.03,33.06,33.03,33.05,24483.0,33.03,33.06,33.03,33.05,24483.0
2022-08-29 11:40:00,33.05,33.06,33.01,33.05,30623.0,33.05,33.06,33.01,33.05,30623.0
2022-08-29 11:50:00,33.05,33.06,33.03,33.05,30195.0,33.05,33.06,33.03,33.05,30195.0
2022-08-29 12:00:00,33.05,33.06,33.03,33.04,74648.0,33.05,33.06,33.03,33.04,74648.0
2022-08-29 12:10:00,33.04,33.05,33.02,33.04,32895.0,33.04,33.05,33.02,33.04,32895.0
2022-08-29 12:20:00,33.04,33.05,33.0,33.01,18717.0,33.04,33.05,33.0,33.01,18717.0
2022-08-29 12:30:00,33.01,33.01,32.98,32.99,46544.0,33.01,33.01,32.98,32.99,46544.0
2022-08-29 12:40:00,32.99,33.01,32.99,33.0,89521.0,32.99,33.01,32.99,33.0,89521.0
2022-08-29 12:50:00,33.0,33.01,32.99,33.0,57500.0,33.0,33.01,32.99,33.0,57500.0
2022-08-29 13:00:00,33.0,33.02,33.0,33.01,32522.0,33.0,33.02,33.0,33.01,32522.0
2022-08-29 13:10:00,33.01,33.01,32.99,33.0,35121.0,33.01,33.01,32.99,33.0,35121.0
2022-08-29 13:20:00,33.0,33.01,32.98,32.98,51129.0,33.0,33.01,32.98,32.98,51129.0
2022-08-29 13:30:00,32.98,33.0,32.98,32.99,25253.0,32.98,33.0,32.98,32.99,25253.0
2022-08-29 13:40:00,32.98,33.01,32.98,32.99,41831.0,32.98,33.01,32.98,32.99,41831.0
2022-08-29 13:50:00,33.0,33.01,32.99,33.0,34727.0,33.0,33.01,32.99,33.0,34727.0
2022-08-29 14:00:00,33.01,33.03,33.01,33.03,32351.0,33.01,33.03,33.01,33.03,32351.0
2022-08-29 14:10:00,33.02,33.03,33.0,33.0,45119.0,33.02,33.03,33.0,33.0,45119.0
2022-08-29 14:20:00,33.0,33.01,32.99,33.0,34074.0,33.0,33.01,32.99,33.0,34074.0
2022-08-29 14:30:00,33.0,33.02,32.99,33.01,57681.0,33.0,33.02,32.99,33.01,57681.0
2022-08-29 14:40:00,33.01,33.02,33.0,33.01,39682.0,33.01,33.02,33.0,33.01,39682.0
2022-08-29 14:50:00,33.0,33.01,32.97,32.98,63629.0,33.0,33.01,32.97,32.98,63629.0
2022-08-29 15:00:00,32.98,32.99,32.98,32.98,40253.0,32.98,32.99,32.98,32.98,40253.0
2022-08-29 15:10:00,32.98,32.99,32.96,32.96,84632.0,32.98,32.99,32.96,32.96,84632.0
2022-08-29 15:20:00,32.97,32.98,32.95,32.97,78826.0,32.97,32.98,32.95,32.97,78826.0
2022-08-29 15:30:00,32.97,32.98,32.96,32.97,53074.0,32.97,32.98,32.96,32.97,53074.0
2022-08-29 15:40:00,32.97,32.97,32.95,32.97,93119.0,32.97,32.97,32.95,32.97,93119.0
2022-08-29 15:50:00,32.97,33.0,32.96,33.0,125166.0,32.97,33.0,32.96,33.0,125166.0
2022-08-30 09:30:00,32.87,32.89,32.86,32.87,167042.0,32.87,32.89,32.86,32.87,167042.0
2022-08-30 09:40:00,32.86,32.88,32.83,32.85,95241.0,32.86,32.88,32.83,32.85,95241.0
2022-08-30 09:50:00,32.85,32.9,32.83,32.89,84398.0,32.85,32.9,32.83,32.89,84398.0
2022-08-30 10:00:00,32.88,32.89,32.82,32.85,121454.0,32.88,32.89,32.82,32.85,121454.0
2022-08-30 10:10:00,32.85,32.86,32.75,32.75,101098.0,32.85,32.86,32.75,32.75,101098.0
2022-08-30 10:20:00,32.76,32.77,32.74,32.77,35484.0,32.76,32.77,32.74,32.77,35484.0
2022-08-30 10:30:00,32.76,32.77,32.71,32.74,170324.0,32.76,32.77,32.71,32.74,170324.0
2022-08-30 10:40:00,32.74,32.75,32.68,32.69,72373.0,32.74,32.75,32.68,32.69,72373.0
2022-08-30 10:50:00,32.69,32.73,32.68,32.73,172102.0,32.69,32.73,32.68,32.73,172102.0
2022-08-30 11:00:00,32.73,32.76,32.71,32.75,105394.0,32.73,32.76,32.71,32.75,105394.0
2022-08-30 11:10:00,32.76,32.76,32.72,32.76,104627.0,32.76,32.76,32.72,32.76,104627.0
2022-08-30 11:20:00,32.76,32.77,32.74,32.77,44559.0,32.76,32.77,32.74,32.77,44559.0
2022-08-30 11:30:00,32.76,32.79,32.75,32.77,46508.0,32.76,32.79,32.75,32.77,46508.0
2022-08-30 11:40:00,32.77,32.78,32.75,32.75,49003.0,32.77,32.78,32.75,32.75,49003.0
2022-08-30 11:50:00,32.76,32.78,32.75,32.77,64304.0,32.76,32.78,32.75,32.77,64304.0
2022-08-30 12:00:00,32.78,32.79,32.76,32.77,108606.0,32.78,32.79,32.76,32.77,108606.0
2022-08-30 12:10:00,32.78,32.78,32.75,32.76,151772.0,32.78,32.78,32.75,32.76,151772.0
2022-08-30 12:20:00,32.76,32.76,32.73,32.75,18306.0,32.76,32.76,32.73,32.75,18306.0
2022-08-30 12:30:00,32.75,32.75,32.72,32.73,82847.0,32.75,32.75,32.72,32.73,82847.0
2022-08-30 12:40:00,32.73,32.74,32.71,32.73,44731.0,32.73,32.74,32.71,32.73,44731.0
2022-08-30 12:50:00,32.73,32.74,32.73,32.73,10218.0,32.73,32.74,32.73,32.73,10218.0
2022-08-30 13:00:00,32.73,32.74,32.72,32.73,123845.0,32.73,32.74,32.72,32.73,123845.0
2022-08-30 13:10:00,32.73,32.74,32.72,32.72,57233.0,32.73,32.74,32.72,32.72,57233.0
2022-08-30 13:20:00,32.72,32.75,32.72,32.74,71106.0,32.72,32.75,32.72,32.74,71106.0
2022-08-30 13:30:00,32.75,32.77,32.73,32.74,165129.0,32.75,32.77,32.73,32.74,165129.0
2022-08-30 13:40:00,32.74,32.75,32.73,32.75,62182.0,32.74,32.75,32.73,32.75,62182.0
2022-08-30 13:50:00,32.74,32.77,32.73,32.73,30690.0,32.74,32.77,32.73,32.73,30690.0
2022-08-30 14:00:00,32.73,32.74,32.72,32.73,82430.0,32.73,32.74,32.72,32.73,82430.0
2022-08-30 14:10:00,32.72,32.74,32.72,32.73,94252.0,32.72,32.74,32.72,32.73,94252.0
2022-08-30 14:20:00,32.73,32.74,32.72,32.73,71631.0,32.73,32.74,32.72,32.73,71631.0
2022-08-30 14:30:00,32.73,32.75,32.72,32.73,78393.0,32.73,32.75,32.72,32.73,78393.0
2022-08-30 14:40:00,32.74,32.74,32.72,32.73,94678.0,32.74,32.74,32.72,32.73,94678.0
2022-08-30 14:50:00,32.73,32.74,32.72,32.73,83328.0,32.73,32.74,32.72,32.73,83328.0
2022-08-30 15:00:00,32.73,32.77,32.72,32.77,83374.0,32.73,32.77,32.72,32.77,83374.0
2022-08-30 15:10:00,32.77,32.78,32.76,32.78,68151.0,32.77,32.78,32.76,32.78,68151.0
2022-08-30 15:20:00,32.77,32.78,32.74,32.75,40481.0,32.77,32.78,32.74,32.75,40481.0
2022-08-30 15:30:00,32.75,32.75,32.73,32.73,36453.0,32.75,32.75,32.73,32.73,36453.0
2022-08-30 15:40:00,32.73,32.75,32.72,32.73,61270.0,32.73,32.75,32.72,32.73,61270.0
2022-08-30 15:50:00,32.73,32.74,32.71,32.72,388630.0,32.73,32.74,32.71,32.72,388630.0
2022-08-31 09:30:00,32.51,32.53,32.47,32.51,164374.0,32.51,32.53,32.47,32.51,164374.0
2022-08-31 09:40:00,32.51,32.63,32.51,32.59,67663.0,32.51,32.63,32.51,32.59,67663.0
2022-08-31 09:50:00,32.59,32.61,32.57,32.58,94093.0,32.59,32.61,32.57,32.58,94093.0
2022-08-31 10:00:00,32.58,32.6,32.55,32.57,78556.0,32.58,32.6,32.55,32.57,78556.0
2022-08-31 10:10:00,32.58,32.63,32.57,32.61,37056.0,32.58,32.63,32.57,32.61,37056.0
2022-08-31 10:20:00,32.61,32.7,32.6,32.68,97450.0,32.61,32.7,32.6,32.68,97450.0
2022-08-31 10:30:00,32.69,32.73,32.64,32.64,56818.0,32.69,32.73,32.64,32.64,56818.0
2022-08-31 10:40:00,32.65,32.71,32.65,32.71,38060.0,32.65,32.71,32.65,32.71,38060.0
2022-08-31 10:50:00,32.7,32.71,32.67,32.68,48507.0,32.7,32.71,32.67,32.68,48507.0
2022-08-31 11:00:00,32.68,32.69,32.64,32.65,73965.0,32.68,32.69,32.64,32.65,73965.0
2022-08-31 11:10:00,32.66,32.67,32.61,32.65,120583.0,32.66,32.67,32.61,32.65,120583.0
2022-08-31 11:20:00,32.66,32.69,32.65,32.66,67199.0,32.66,32.69,32.65,32.66,67199.0
2022-08-31 11:30:00,32.67,32.68,32.63,32.64,125369.0,32.67,32.68,32.63,32.64,125369.0
2022-08-31 11:40:00,32.64,32.68,32.63,32.67,101682.0,32.64,32.68,32.63,32.67,101682.0
2022-08-31 11:50:00,32.66,32.67,32.64,32.64,44137.0,32.66,32.67,32.64,32.64,44137.0
2022-08-31 12:00:00,32.64,32.64,32.62,32.63,40619.0,32.64,32.64,32.62,32.63,40619.0
2022-08-31 12:10:00,32.63,32.64,32.62,32.62,45803.0,32.63,32.64,32.62,32.62,45803.0
2022-08-31 12:20:00,32.63,32.64,32.61,32.63,63889.0,32.63,32.64,32.61,32.63,63889.0
2022-08-31 12:30:00,32.63,32.64,32.6,32.61,78650.0,32.63,32.64,32.6,32.61,78650.0
2022-08-31 12:40:00,32.61,32.62,32.57,32.59,354393.0,32.61,32.62,32.57,32.59,354393.0
2022-08-31 12:50:00,32.59,32.59,32.57,32.59,57858.0,32.59,32.59,32.57,32.59,57858.0
2022-08-31 13:00:00,32.59,32.59,32.57,32.57,72748.0,32.59,32.59,32.57,32.57,72748.0
2022-08-31 13:10:00,32.58,32.58,32.56,32.56,61309.0,32.58,32.58,32.56,32.56,61309.0
2022-08-31 13:20:00,32.56,32.56,32.53,32.55,75262.0,32.56,32.56,32.53,32.55,75262.0
2022-08-31 13:30:00,32.56,32.57,32.54,32.54,72092.0,32.56,32.57,32.54,32.54,72092.0
2022-08-31 13:40:00,32.54,32.55,32.53,32.54,91051.0,32.54,32.55,32.53,32.54,91051.0
2022-08-31 13:50:00,32.53,32.54,32.52,32.52,47058.0,32.53,32.54,32.52,32.52,47058.0
2022-08-31 14:00:00,32.52,32.54,32.52,32.54,46590.0,32.52,32.54,32.52,32.54,46590.0
2022-08-31 14:10:00,32.54,32.54,32.52,32.53,25703.0,32.54,32.54,32.52,32.53,25703.0
2022-08-31 14:20:00,32.52,32.53,32.5,32.51,35244.0,32.52,32.53,32.5,32.51,35244.0
2022-08-31 14:30:00,32.51,32.52,32.5,32.5,45051.0,32.51,32.52,32.5,32.5,45051.0
2022-08-31 14:40:00,32.5,32.53,32.49,32.52,150165.0,32.5,32.53,32.49,32.52,150165.0
2022-08-31 14:50:00,32.51,32.52,32.48,32.48,67453.0,32.51,32.52,32.48,32.48,67453.0
2022-08-31 15:00:00,32.48,32.52,32.48,32.49,122979.0,32.48,32.52,32.48,32.49,122979.0
2022-08-31 15:10:00,32.49,32.5,32.46,32.48,56619.0,32.49,32.5,32.46,32.48,56619.0
2022-08-31 15:20:00,32.47,32.49,32.46,32.47,60887.0,32.47,32.49,32.46,32.47,60887.0
2022-08-31 15:30:00,32.47,32.48,32.46,32.46,175436.0,32.47,32.48,32.46,32.46,175436.0
2022-08-31 15:40:00,32.47,32.48,32.46,32.47,96736.0,32.47,32.48,32.46,32.47,96736.0
2022-08-31 15:50:00,32.47,32.47,32.46,32.46,153726.0,32.47,32.47,32.46,32.46,153726.0
2022-09-01 09:30:00,32.25,32.25,32.17,32.2,332319.0,32.25,32.25,32.17,32.2,332319.0
2022-09-01 09:40:00,32.21,32.25,32.19,32.21,108244.0,32.21,32.25,32.19,32.21,108244.0
2022-09-01 09:50:00,32.22,32.28,32.21,32.26,163097.0,32.22,32.28,32.21,32.26,163097.0
2022-09-01 10:00:00,32.25,32.26,32.14,32.18,293829.0,32.25,32.26,32.14,32.18,293829.0
2022-09-01 10:10:00,32.19,32.19,32.1,32.12,162492.0,32.19,32.19,32.1,32.12,162492.0
2022-09-01 10:20:00,32.12,32.2,32.1,32.2,103305.0,32.12,32.2,32.1,32.2,103305.0
2022-09-01 10:30:00,32.19,32.2,32.11,32.12,68597.0,32.19,32.2,32.11,32.12,68597.0
2022-09-01 10:40:00,32.11,32.13,32.06,32.08,188321.0,32.11,32.13,32.06,32.08,188321.0
2022-09-01 10:50:00,32.08,32.14,32.07,32.12,64353.0,32.08,32.14,32.07,32.12,64353.0
2022-09-01 11:00:00,32.12,32.21,32.12,32.19,114545.0,32.12,32.21,32.12,32.19,114545.0
2022-09-01 11:10:00,32.19,32.26,32.19,32.22,72841.0,32.19,32.26,32.19,32.22,72841.0
2022-09-01 11:20:00,32.23,32.23,32.16,32.17,133015.0,32.23,32.23,32.16,32.17,133015.0
2022-09-01 11:30:00,32.16,32.18,32.14,32.18,96853.0,32.16,32.18,32.14,32.18,96853.0
2022-09-01 11:40:00,32.18,32.21,32.17,32.2,516531.0,32.18,32.21,32.17,32.2,516531.0
2022-09-01 11:50:00,32.21,32.22,32.17,32.18,120642.0,32.21,32.22,32.17,32.18,120642.0
2022-09-01 12:00:00,32.19,32.27,32.19,32.23,119682.0,32.19,32.27,32.19,32.23,119682.0
2022-09-01 12:10:00,32.23,32.27,32.22,32.27,28366.0,32.23,32.27,32.22,32.27,28366.0
2022-09-01 12:20:00,32.26,32.27,32.22,32.23,437401.0,32.26,32.27,32.22,32.23,437401.0
2022-09-01 12:30:00,32.23,32.23,32.2,32.2,122113.0,32.23,32.23,32.2,32.2,122113.0
2022-09-01 12:40:00,32.2,32.2,32.18,32.18,22331.0,32.2,32.2,32.18,32.18,22331.0
2022-09-01 12:50:00,32.19,32.19,32.18,32.19,20943.0,32.19,32.19,32.18,32.19,20943.0
2022-09-01 13:00:00,32.19,32.19,32.17,32.19,34914.0,32.19,32.19,32.17,32.19,34914.0
2022-09-01 13:10:00,32.19,32.24,32.18,32.22,48910.0,32.19,32.24,32.18,32.22,48910.0
2022-09-01 13:20:00,32.23,32.26,32.22,32.24,32557.0,32.23,32.26,32.22,32.24,32557.0
2022-09-01 13:30:00,32.24,32.27,32.23,32.24,25581.0,32.24,32.27,32.23,32.24,25581.0
2022-09-01 13:40:00,32.25,32.26,32.23,32.23,37697.0,32.25,32.26,32.23,32.23,37697.0
2022-09-01 13:50:00,32.24,32.24,32.21,32.22,36214.0,32.24,32.24,32.21,32.22,36214.0
2022-09-01 14:00:00,32.22,32.25,32.2,32.21,53565.0,32.22,32.25,32.2,32.21,53565.0
2022-09-01 14:10:00,32.21,32.22,32.2,32.22,88611.0,32.21,32.22,32.2,32.22,88611.0
2022-09-01 14:20:00,32.22,32.25,32.21,32.24,31891.0,32.22,32.25,32.21,32.24,31891.0
2022-09-01 14:30:00,32.23,32.24,32.19,32.2,42481.0,32.23,32.24,32.19,32.2,42481.0
2022-09-01 14:40:00,32.2,32.2,32.18,32.19,36799.0,32.2,32.2,32.18,32.19,36799.0
2022-09-01 14:50:00,32.19,32.2,32.17,32.18,39913.0,32.19,32.2,32.17,32.18,39913.0
2022-09-01 15:00:00,32.18,32.21,32.17,32.2,50548.0,32.18,32.21,32.17,32.2,50548.0
2022-09-01 15:10:00,32.21,32.22,32.19,32.2,54452.0,32.21,32.22,32.19,32.2,54452.0
2022-09-01 15:20:00,32.2,32.2,32.18,32.19,39490.0,32.2,32.2,32.18,32.19,39490.0
2022-09-01 15:30:00,32.2,32.21,32.19,32.2,84737.0,32.2,32.21,32.19,32.2,84737.0
2022-09-01 15:40:00,32.2,32.21,32.18,32.18,53088.0,32.2,32.21,32.18,32.18,53088.0
2022-09-01 15:50:00,32.19,32.2,32.17,32.17,498688.0,32.19,32.2,32.17,32.17,498688.0
2022-09-02 09:30:00,32.48,32.5,32.44,32.46,145972.0,32.48,32.5,32.44,32.46,145972.0
2022-09-02 09:40:00,32.47,32.51,32.44,32.5,71055.0,32.47,32.51,32.44,32.5,71055.0
2022-09-02 09:50:00,32.51,32.53,32.47,32.51,102526.0,32.51,32.53,32.47,32.51,102526.0
2022-09-02 10:00:00,32.51,32.55,32.49,32.5,166049.0,32.51,32.55,32.49,32.5,166049.0
2022-09-02 10:10:00,32.5,32.54,32.49,32.53,79774.0,32.5,32.54,32.49,32.53,79774.0
2022-09-02 10:20:00,32.53,32.55,32.51,32.54,51231.0,32.53,32.55,32.51,32.54,51231.0
2022-09-02 10:30:00,32.54,32.56,32.53,32.56,55985.0,32.54,32.56,32.53,32.56,55985.0
2022-09-02 10:40:00,32.56,32.61,32.56,32.59,72636.0,32.56,32.61,32.56,32.59,72636.0
2022-09-02 10:50:00,32.6,32.62,32.58,32.61,46789.0,32.6,32.62,32.58,32.61,46789.0
2022-09-02 11:00:00,32.61,32.61,32.58,32.6,105172.0,32.61,32.61,32.58,32.6,105172.0
2022-09-02 11:10:00,32.6,32.61,32.57,32.58,36418.0,32.6,32.61,32.57,32.58,36418.0
2022-09-02 11:20:00,32.58,32.58,32.53,32.54,95960.0,32.58,32.58,32.53,32.54,95960.0
2022-09-02 11:30:00,32.54,32.56,32.53,32.54,46596.0,32.54,32.56,32.53,32.54,46596.0
2022-09-02 11:40:00,32.53,32.56,32.52,32.56,66018.0,32.53,32.56,32.52,32.56,66018.0
2022-09-02 11:50:00,32.56,32.59,32.55,32.58,62056.0,32.56,32.59,32.55,32.58,62056.0
2022-09-02 12:00:00,32.59,32.59,32.57,32.58,43851.0,32.59,32.59,32.57,32.58,43851.0
2022-09-02 12:10:00,32.58,32.59,32.57,32.58,47961.0,32.58,32.59,32.57,32.58,47961.0
2022-09-02 12:20:00,32.59,32.59,32.54,32.54,57229.0,32.59,32.59,32.54,32.54,57229.0
2022-09-02 12:30:00,32.54,32.55,32.52,32.55,32139.0,32.54,32.55,32.52,32.55,32139.0
2022-09-02 12:40:00,32.55,32.55,32.52,32.54,41393.0,32.55,32.55,32.52,32.54,41393.0
2022-09-02 12:50:00,32.54,32.56,32.52,32.54,106641.0,32.54,32.56,32.52,32.54,106641.0
2022-09-02 13:00:00,32.54,32.54,32.51,32.53,74009.0,32.54,32.54,32.51,32.53,74009.0
2022-09-02 13:10:00,32.53,32.55,32.52,32.53,54741.0,32.53,32.55,32.52,32.53,54741.0
2022-09-02 13:20:00,32.53,32.53,32.48,32.48,51143.0,32.53,32.53,32.48,32.48,51143.0
2022-09-02 13:30:00,32.48,32.49,32.45,32.46,105047.0,32.48,32.49,32.45,32.46,105047.0
2022-09-02 13:40:00,32.46,32.5,32.45,32.47,96407.0,32.46,32.5,32.45,32.47,96407.0
2022-09-02 13:50:00,32.48,32.49,32.47,32.48,70325.0,32.48,32.49,32.47,32.48,70325.0
2022-09-02 14:00:00,32.48,32.54,32.48,32.53,94902.0,32.48,32.54,32.48,32.53,94902.0
2022-09-02 14:10:00,32.53,32.54,32.52,32.53,48977.0,32.53,32.54,32.52,32.53,48977.0
2022-09-02 14:20:00,32.54,32.55,32.52,32.54,115066.0,32.54,32.55,32.52,32.54,115066.0
2022-09-02 14:30:00,32.55,32.58,32.54,32.58,35662.0,32.55,32.58,32.54,32.58,35662.0
2022-09-02 14:40:00,32.57,32.57,32.53,32.54,120223.0,32.57,32.57,32.53,32.54,120223.0
2022-09-02 14:50:00,32.53,32.54,32.52,32.52,60412.0,32.53,32.54,32.52,32.52,60412.0
2022-09-02 15:00:00,32.52,32.53,32.5,32.51,150193.0,32.52,32.53,32.5,32.51,150193.0
2022-09-02 15:10:00,32.51,32.52,32.48,32.48,71199.0,32.51,32.52,32.48,32.48,71199.0
2022-09-02 15:20:00,32.48,32.49,32.45,32.45,177104.0,32.48,32.49,32.45,32.45,177104.0
2022-09-02 15:30:00,32.45,32.48,32.44,32.45,303509.0,32.45,32.48,32.44,32.45,303509.0
2022-09-02 15:40:00,32.45,32.45,32.44,32.44,99803.0,32.45,32.45,32.44,32.44,99803.0
2022-09-02 15:50:00,32.45,32.47,32.44,32.46,107918.0,32.45,32.47,32.44,32.46,107918.0
2022-09-06 09:30:00,32.45,32.46,32.41,32.46,90325.0,32.45,32.46,32.41,32.46,90325.0
2022-09-06 09:40:00,32.45,32.5,32.42,32.47,84026.0,32.45,32.5,32.42,32.47,84026.0
2022-09-06 09:50:00,32.47,32.47,32.42,32.43,136785.0,32.47,32.47,32.42,32.43,136785.0
2022-09-06 10:00:00,32.43,32.44,32.32,32.38,240463.0,32.43,32.44,32.32,32.38,240463.0
2022-09-06 10:10:00,32.38,32.41,32.34,32.39,223368.0,32.38,32.41,32.34,32.39,223368.0
2022-09-06 10:20:00,32.39,32.46,32.35,32.44,119677.0,32.39,32.46,32.35,32.44,119677.0
2022-09-06 10:30:00,32.44,32.45,32.38,32.4,56400.0,32.44,32.45,32.38,32.4,56400.0
2022-09-06 10:40:00,32.41,32.44,32.36,32.36,64690.0,32.41,32.44,32.36,32.36,64690.0
2022-09-06 10:50:00,32.37,32.39,32.34,32.35,52187.0,32.37,32.39,32.34,32.35,52187.0
2022-09-06 11:00:00,32.34,32.42,32.32,32.4,105946.0,32.34,32.42,32.32,32.4,105946.0
2022-09-06 11:10:00,32.39,32.39,32.33,32.34,236924.0,32.39,32.39,32.33,32.34,236924.0
2022-09-06 11:20:00,32.33,32.34,32.3,32.34,182051.0,32.33,32.34,32.3,32.34,182051.0
2022-09-06 11:30:00,32.34,32.36,32.31,32.32,37824.0,32.34,32.36,32.31,32.32,37824.0
2022-09-06 11:40:00,32.33,32.35,32.32,32.34,49145.0,32.33,32.35,32.32,32.34,49145.0
2022-09-06 11:50:00,32.34,32.35,32.33,32.34,32658.0,32.34,32.35,32.33,32.34,32658.0
2022-09-06 12:00:00,32.34,32.36,32.33,32.34,117173.0,32.34,32.36,32.33,32.34,117173.0
2022-09-06 12:10:00,32.34,32.36,32.34,32.35,86706.0,32.34,32.36,32.34,32.35,86706.0
2022-09-06 12:20:00,32.35,32.36,32.32,32.34,70736.0,32.35,32.36,32.32,32.34,70736.0
2022-09-06 12:30:00,32.34,32.34,32.32,32.34,36528.0,32.34,32.34,32.32,32.34,36528.0
2022-09-06 12:40:00,32.34,32.36,32.33,32.34,34020.0,32.34,32.36,32.33,32.34,34020.0
2022-09-06 12:50:00,32.34,32.34,32.29,32.3,42870.0,32.34,32.34,32.29,32.3,42870.0
2022-09-06 13:00:00,32.3,32.31,32.28,32.29,276775.0,32.3,32.31,32.28,32.29,276775.0
2022-09-06 13:10:00,32.3,32.31,32.28,32.3,72516.0,32.3,32.31,32.28,32.3,72516.0
2022-09-06 13:20:00,32.3,32.33,32.3,32.31,46389.0,32.3,32.33,32.3,32.31,46389.0
2022-09-06 13:30:00,32.31,32.35,32.3,32.33,50090.0,32.31,32.35,32.3,32.33,50090.0
2022-09-06 13:40:00,32.32,32.33,32.3,32.3,27321.0,32.32,32.33,32.3,32.3,27321.0
2022-09-06 13:50:00,32.3,32.32,32.29,32.29,376578.0,32.3,32.32,32.29,32.29,376578.0
2022-09-06 14:00:00,32.3,32.31,32.28,32.29,29215.0,32.3,32.31,32.28,32.29,29215.0
2022-09-06 14:10:00,32.29,32.32,32.28,32.3,48806.0,32.29,32.32,32.28,32.3,48806.0
2022-09-06 14:20:00,32.3,32.3,32.28,32.29,117631.0,32.3,32.3,32.28,32.29,117631.0
2022-09-06 14:30:00,32.29,32.31,32.27,32.3,68435.0,32.29,32.31,32.27,32.3,68435.0
2022-09-06 14:40:00,32.3,32.31,32.28,32.29,46996.0,32.3,32.31,32.28,32.29,46996.0
2022-09-06 14:50:00,32.29,32.31,32.27,32.28,56449.0,32.29,32.31,32.27,32.28,56449.0
2022-09-06 15:00:00,32.27,32.3,32.27,32.3,27965.0,32.27,32.3,32.27,32.3,27965.0
2022-09-06 15:10:00,32.29,32.32,32.29,32.31,45514.0,32.29,32.32,32.29,32.31,45514.0
2022-09-06 15:20:00,32.31,32.32,32.3,32.3,51610.0,32.31,32.32,32.3,32.3,51610.0
2022-09-06 15:30:00,32.3,32.31,32.27,32.27,323725.0,32.3,32.31,32.27,32.27,323725.0
2022-09-06 15:40:00,32.27,32.3,32.27,32.29,88711.0,32.27,32.3,32.27,32.29,88711.0
2022-09-06 15:50:00,32.29,32.29,32.27,32.28,77529.0,32.29,32.29,32.27,32.28,77529.0
2022-09-07 09:30:00,32.23,32.31,32.22,32.3,160774.0,32.23,32.31,32.22,32.3,160774.0
2022-09-07 09:40:00,32.31,32.33,32.28,32.32,443893.0,32.31,32.33,32.28,32.32,443893.0
2022-09-07 09:50:00,32.32,32.37,32.31,32.36,51940.0,32.32,32.37,32.31,32.36,51940.0
2022-09-07 10:00:00,32.35,32.36,32.32,32.35,116898.0,32.35,32.36,32.32,32.35,116898.0
2022-09-07 10:10:00,32.35,32.38,32.33,32.37,216664.0,32.35,32.38,32.33,32.37,216664.0
2022-09-07 10:20:00,32.38,32.45,32.37,32.45,280819.0,32.38,32.45,32.37,32.45,280819.0
2022-09-07 10:30:00,32.45,32.52,32.44,32.5,107543.0,32.45,32.52,32.44,32.5,107543.0
2022-09-07 10:40:00,32.5,32.53,32.48,32.5,68019.0,32.5,32.53,32.48,32.5,68019.0
2022-09-07 10:50:00,32.51,32.52,32.48,32.5,17453.0,32.51,32.52,32.48,32.5,17453.0
2022-09-07 11:00:00,32.51,32.52,32.49,32.51,63994.0,32.51,32.52,32.49,32.51,63994.0
2022-09-07 11:10:00,32.51,32.54,32.47,32.48,39723.0,32.51,32.54,32.47,32.48,39723.0
2022-09-07 11:20:00,32.48,32.48,32.46,32.47,84899.0,32.48,32.48,32.46,32.47,84899.0
2022-09-07 11:30:00,32.47,32.51,32.47,32.5,143244.0,32.47,32.51,32.47,32.5,143244.0
2022-09-07 11:40:00,32.5,32.51,32.47,32.48,39297.0,32.5,32.51,32.47,32.48,39297.0
2022-09-07 11:50:00,32.48,32.49,32.46,32.47,23921.0,32.48,32.49,32.46,32.47,23921.0
2022-09-07 12:00:00,32.48,32.48,32.45,32.48,111842.0,32.48,32.48,32.45,32.48,111842.0
2022-09-07 12:10:00,32.48,32.49,32.46,32.47,100410.0,32.48,32.49,32.46,32.47,100410.0
2022-09-07 12:20:00,32.47,32.5,32.47,32.49,27749.0,32.47,32.5,32.47,32.49,27749.0
2022-09-07 12:30:00,32.5,32.51,32.48,32.5,29306.0,32.5,32.51,32.48,32.5,29306.0
2022-09-07 12:40:00,32.51,32.56,32.5,32.53,56918.0,32.51,32.56,32.5,32.53,56918.0
2022-09-07 12:50:00,32.52,32.56,32.52,32.56,136104.0,32.52,32.56,32.52,32.56,136104.0
2022-09-07 13:00:00,32.57,32.57,32.54,32.56,39033.0,32.57,32.57,32.54,32.56,39033.0
2022-09-07 13:10:00,32.57,32.59,32.56,32.57,195346.0,32.57,32.59,32.56,32.57,195346.0
2022-09-07 13:20:00,32.57,32.6,32.56,32.59,88907.0,32.57,32.6,32.56,32.59,88907.0
2022-09-07 13:30:00,32.59,32.62,32.57,32.61,96053.0,32.59,32.62,32.57,32.61,96053.0
2022-09-07 13:40:00,32.61,32.64,32.61,32.64,63319.0,32.61,32.64,32.61,32.64,63319.0
2022-09-07 13:50:00,32.64,32.64,32.59,32.59,60701.0,32.64,32.64,32.59,32.59,60701.0
2022-09-07 14:00:00,32.59,32.6,32.57,32.57,47156.0,32.59,32.6,32.57,32.57,47156.0
2022-09-07 14:10:00,32.57,32.58,32.56,32.57,55433.0,32.57,32.58,32.56,32.57,55433.0
2022-09-07 14:20:00,32.57,32.57,32.55,32.56,29191.0,32.57,32.57,32.55,32.56,29191.0
2022-09-07 14:30:00,32.57,32.59,32.55,32.55,97559.0,32.57,32.59,32.55,32.55,97559.0
2022-09-07 14:40:00,32.56,32.57,32.54,32.54,37307.0,32.56,32.57,32.54,32.54,37307.0
2022-09-07 14:50:00,32.55,32.57,32.55,32.55,40213.0,32.55,32.57,32.55,32.55,40213.0
2022-09-07 15:00:00,32.55,32.57,32.54,32.57,22473.0,32.55,32.57,32.54,32.57,22473.0
2022-09-07 15:10:00,32.57,32.6,32.56,32.59,39605.0,32.57,32.6,32.56,32.59,39605.0
2022-09-07 15:20:00,32.59,32.6,32.58,32.59,55382.0,32.59,32.6,32.58,32.59,55382.0
2022-09-07 15:30:00,32.6,32.61,32.58,32.58,52783.0,32.6,32.61,32.58,32.58,52783.0
2022-09-07 15:40:00,32.58,32.6,32.57,32.6,69593.0,32.58,32.6,32.57,32.6,69593.0
2022-09-07 15:50:00,32.59,32.62,32.58,32.61,103772.0,32.59,32.62,32.58,32.61,103772.0
2022-09-08 09:30:00,32.53,32.55,32.49,32.53,146741.0,32.53,32.55,32.49,32.53,146741.0
2022-09-08 09:40:00,32.53,32.58,32.49,32.58,122372.0,32.53,32.58,32.49,32.58,122372.0
2022-09-08 09:50:00,32.57,32.57,32.49,32.51,83569.0,32.57,32.57,32.49,32.51,83569.0
2022-09-08 10:00:00,32.49,32.5,32.41,32.42,358039.0,32.49,32.5,32.41,32.42,358039.0
2022-09-08 10:10:00,32.42,32.43,32.39,32.43,147543.0,32.42,32.43,32.39,32.43,147543.0
2022-09-08 10:20:00,32.42,32.45,32.35,32.37,420483.0,32.42,32.45,32.35,32.37,420483.0
2022-09-08 10:30:00,32.37,32.41,32.35,32.36,86793.0,32.37,32.41,32.35,32.36,86793.0
2022-09-08 10:40:00,32.37,32.42,32.35,32.41,104804.0,32.37,32.42,32.35,32.41,104804.0
2022-09-08 10:50:00,32.41,32.43,32.4,32.42,28070.0,32.41,32.43,32.4,32.42,28070.0
2022-09-08 11:00:00,32.42,32.45,32.4,32.41,82622.0,32.42,32.45,32.4,32.41,82622.0
2022-09-08 11:10:00,32.41,32.44,32.4,32.43,355704.0,32.41,32.44,32.4,32.43,355704.0
2022-09-08 11:20:00,32.43,32.45,32.42,32.43,54564.0,32.43,32.45,32.42,32.43,54564.0
2022-09-08 11:30:00,32.43,32.45,32.4,32.4,56506.0,32.43,32.45,32.4,32.4,56506.0
2022-09-08 11:40:00,32.41,32.43,32.39,32.43,40108.0,32.41,32.43,32.39,32.43,40108.0
2022-09-08 11:50:00,32.43,32.43,32.41,32.41,74845.0,32.43,32.43,32.41,32.41,74845.0
2022-09-08 12:00:00,32.42,32.43,32.37,32.39,104699.0,32.42,32.43,32.37,32.39,104699.0
2022-09-08 12:10:00,32.4,32.41,32.37,32.4,37386.0,32.4,32.41,32.37,32.4,37386.0
2022-09-08 12:20:00,32.4,32.41,32.39,32.39,27719.0,32.4,32.41,32.39,32.39,27719.0
2022-09-08 12:30:00,32.39,32.4,32.37,32.39,76217.0,32.39,32.4,32.37,32.39,76217.0
2022-09-08 12:40:00,32.39,32.41,32.38,32.41,132213.0,32.39,32.41,32.38,32.41,132213.0
2022-09-08 12:50:00,32.41,32.41,32.38,32.39,35335.0,32.41,32.41,32.38,32.39,35335.0
2022-09-08 13:00:00,32.39,32.4,32.39,32.4,72159.0,32.39,32.4,32.39,32.4,72159.0
2022-09-08 13:10:00,32.4,32.44,32.4,32.44,33783.0,32.4,32.44,32.4,32.44,33783.0
2022-09-08 13:20:00,32.44,32.46,32.43,32.45,1052335.0,32.44,32.46,32.43,32.45,1052335.0
2022-09-08 13:30:00,32.46,32.5,32.46,32.47,34148.0,32.46,32.5,32.46,32.47,34148.0
2022-09-08 13:40:00,32.48,32.49,32.47,32.48,80146.0,32.48,32.49,32.47,32.48,80146.0
2022-09-08 13:50:00,32.48,32.48,32.44,32.45,15576.0,32.48,32.48,32.44,32.45,15576.0
2022-09-08 14:00:00,32.46,32.47,32.45,32.45,73302.0,32.46,32.47,32.45,32.45,73302.0
2022-09-08 14:10:00,32.45,32.46,32.44,32.45,42218.0,32.45,32.46,32.44,32.45,42218.0
2022-09-08 14:20:00,32.45,32.47,32.45,32.45,283153.0,32.45,32.47,32.45,32.45,283153.0
2022-09-08 14:30:00,32.45,32.47,32.44,32.45,15071.0,32.45,32.47,32.44,32.45,15071.0
2022-09-08 14:40:00,32.45,32.45,32.41,32.43,54993.0,32.45,32.45,32.41,32.43,54993.0
2022-09-08 14:50:00,32.43,32.44,32.4,32.41,102412.0,32.43,32.44,32.4,32.41,102412.0
2022-09-08 15:00:00,32.41,32.42,32.4,32.41,72639.0,32.41,32.42,32.4,32.41,72639.0
2022-09-08 15:10:00,32.41,32.44,32.4,32.43,47535.0,32.41,32.44,32.4,32.43,47535.0
2022-09-08 15:20:00,32.44,32.45,32.42,32.43,75582.0,32.44,32.45,32.42,32.43,75582.0
2022-09-08 15:30:00,32.44,32.44,32.41,32.41,49526.0,32.44,32.44,32.41,32.41,49526.0
2022-09-08 15:40:00,32.41,32.43,32.4,32.41,63341.0,32.41,32.43,32.4,32.41,63341.0
2022-09-08 15:50:00,32.41,32.43,32.4,32.41,116567.0,32.41,32.43,32.4,32.41,116567.0
2022-09-09 09:30:00,32.55,32.59,32.52,32.54,443376.0,32.55,32.59,32.52,32.54,443376.0
2022-09-09 09:40:00,32.54,32.56,32.51,32.53,119650.0,32.54,32.56,32.51,32.53,119650.0
2022-09-09 09:50:00,32.52,32.53,32.49,32.52,182088.0,32.52,32.53,32.49,32.52,182088.0
2022-09-09 10:00:00,32.52,32.61,32.51,32.61,224457.0,32.52,32.61,32.51,32.61,224457.0
2022-09-09 10:10:00,32.6,32.6,32.55,32.57,131056.0,32.6,32.6,32.55,32.57,131056.0
2022-09-09 10:20:00,32.56,32.57,32.52,32.55,85854.0,32.56,32.57,32.52,32.55,85854.0
2022-09-09 10:30:00,32.55,32.56,32.52,32.53,65105.0,32.55,32.56,32.52,32.53,65105.0
2022-09-09 10:40:00,32.54,32.58,32.53,32.55,55515.0,32.54,32.58,32.53,32.55,55515.0
2022-09-09 10:50:00,32.56,32.57,32.54,32.55,66188.0,32.56,32.57,32.54,32.55,66188.0
2022-09-09 11:00:00,32.55,32.57,32.53,32.56,29316.0,32.55,32.57,32.53,32.56,29316.0
2022-09-09 11:10:00,32.56,32.57,32.53,32.55,42038.0,32.56,32.57,32.53,32.55,42038.0
2022-09-09 11:20:00,32.55,32.59,32.55,32.58,29263.0,32.55,32.59,32.55,32.58,29263.0
2022-09-09 11:30:00,32.57,32.63,32.56,32.63,24191.0,32.57,32.63,32.56,32.63,24191.0
2022-09-09 11:40:00,32.63,32.63,32.6,32.6,28727.0,32.63,32.63,32.6,32.6,28727.0
2022-09-09 11:50:00,32.6,32.61,32.58,32.6,29619.0,32.6,32.61,32.58,32.6,29619.0
2022-09-09 12:00:00,32.6,32.61,32.57,32.57,54834.0,32.6,32.61,32.57,32.57,54834.0
2022-09-09 12:10:00,32.57,32.6,32.56,32.57,13695.0,32.57,32.6,32.56,32.57,13695.0
2022-09-09 12:20:00,32.56,32.6,32.56,32.6,54880.0,32.56,32.6,32.56,32.6,54880.0
2022-09-09 12:30:00,32.59,32.63,32.59,32.63,46618.0,32.59,32.63,32.59,32.63,46618.0
2022-09-09 12:40:00,32.62,32.65,32.62,32.64,53822.0,32.62,32.65,32.62,32.64,53822.0
2022-09-09 12:50:00,32.64,32.66,32.63,32.66,59803.0,32.64,32.66,32.63,32.66,59803.0
2022-09-09 13:00:00,32.65,32.65,32.62,32.62,49138.0,32.65,32.65,32.62,32.62,49138.0
2022-09-09 13:10:00,32.62,32.64,32.62,32.62,27744.0,32.62,32.64,32.62,32.62,27744.0
2022-09-09 13:20:00,32.63,32.63,32.6,32.61,14812.0,32.63,32.63,32.6,32.61,14812.0
2022-09-09 13:30:00,32.61,32.61,32.59,32.61,36001.0,32.61,32.61,32.59,32.61,36001.0
2022-09-09 13:40:00,32.61,32.61,32.59,32.61,73009.0,32.61,32.61,32.59,32.61,73009.0
2022-09-09 13:50:00,32.61,32.61,32.58,32.59,41035.0,32.61,32.61,32.58,32.59,41035.0
2022-09-09 14:00:00,32.59,32.59,32.56,32.57,30823.0,32.59,32.59,32.56,32.57,30823.0
2022-09-09 14:10:00,32.57,32.58,32.56,32.56,47185.0,32.57,32.58,32.56,32.56,47185.0
2022-09-09 14:20:00,32.57,32.57,32.56,32.56,17535.0,32.57,32.57,32.56,32.56,17535.0
2022-09-09 14:30:00,32.57,32.57,32.56,32.57,23599.0,32.57,32.57,32.56,32.57,23599.0
2022-09-09 14:40:00,32.57,32.57,32.55,32.56,73293.0,32.57,32.57,32.55,32.56,73293.0
2022-09-09 14:50:00,32.55,32.57,32.55,32.57,54925.0,32.55,32.57,32.55,32.57,54925.0
2022-09-09 15:00:00,32.56,32.58,32.56,32.57,34703.0,32.56,32.58,32.56,32.57,34703.0
2022-09-09 15:10:00,32.57,32.59,32.56,32.58,61400.0,32.57,32.59,32.56,32.58,61400.0
2022-09-09 15:20:00,32.58,32.58,32.56,32.56,128566.0,32.58,32.58,32.56,32.56,128566.0
2022-09-09 15:30:00,32.57,32.57,32.55,32.56,117346.0,32.57,32.57,32.55,32.56,117346.0
2022-09-09 15:40:00,32.56,32.59,32.56,32.59,156333.0,32.56,32.59,32.56,32.59,156333.0
2022-09-09 15:50:00,32.59,32.59,32.57,32.57,203411.0,32.59,32.59,32.57,32.57,203411.0
2022-09-12 09:30:00,32.82,32.83,32.72,32.74,309279.0,32.82,32.83,32.72,32.74,309279.0
2022-09-12 09:40:00,32.75,32.78,32.73,32.75,135314.0,32.75,32.78,32.73,32.75,135314.0
2022-09-12 09:50:00,32.74,32.78,32.73,32.77,84125.0,32.74,32.78,32.73,32.77,84125.0
2022-09-12 10:00:00,32.77,32.81,32.76,32.79,88692.0,32.77,32.81,32.76,32.79,88692.0
2022-09-12 10:10:00,32.79,32.82,32.76,32.82,78106.0,32.79,32.82,32.76,32.82,78106.0
2022-09-12 10:20:00,32.82,32.85,32.8,32.81,94488.0,32.82,32.85,32.8,32.81,94488.0
2022-09-12 10:30:00,32.81,32.82,32.76,32.79,60232.0,32.81,32.82,32.76,32.79,60232.0
2022-09-12 10:40:00,32.79,32.84,32.78,32.83,62256.0,32.79,32.84,32.78,32.83,62256.0
2022-09-12 10:50:00,32.83,32.85,32.82,32.84,77456.0,32.83,32.85,32.82,32.84,77456.0
2022-09-12 11:00:00,32.85,32.86,32.83,32.83,66560.0,32.85,32.86,32.83,32.83,66560.0
2022-09-12 11:10:00,32.82,32.84,32.81,32.84,235525.0,32.82,32.84,32.81,32.84,235525.0
2022-09-12 11:20:00,32.84,32.87,32.83,32.87,67974.0,32.84,32.87,32.83,32.87,67974.0
2022-09-12 11:30:00,32.87,32.89,32.85,32.87,158588.0,32.87,32.89,32.85,32.87,158588.0
2022-09-12 11:40:00,32.87,32.91,32.86,32.91,33695.0,32.87,32.91,32.86,32.91,33695.0
2022-09-12 11:50:00,32.91,32.95,32.91,32.93,99262.0,32.91,32.95,32.91,32.93,99262.0
2022-09-12 12:00:00,32.93,32.94,32.9,32.92,59973.0,32.93,32.94,32.9,32.92,59973.0
2022-09-12 12:10:00,32.91,32.93,32.91,32.91,19856.0,32.91,32.93,32.91,32.91,19856.0
2022-09-12 12:20:00,32.91,32.91,32.88,32.89,50519.0,32.91,32.91,32.88,32.89,50519.0
2022-09-12 12:30:00,32.89,32.9,32.88,32.88,37677.0,32.89,32.9,32.88,32.88,37677.0
2022-09-12 12:40:00,32.88,32.88,32.85,32.86,48096.0,32.88,32.88,32.85,32.86,48096.0
2022-09-12 12:50:00,32.86,32.88,32.85,32.88,10271.0,32.86,32.88,32.85,32.88,10271.0
2022-09-12 13:00:00,32.87,32.88,32.82,32.86,196614.0,32.87,32.88,32.82,32.86,196614.0
2022-09-12 13:10:00,32.86,32.86,32.83,32.83,21335.0,32.86,32.86,32.83,32.83,21335.0
2022-09-12 13:20:00,32.84,32.85,32.82,32.84,33944.0,32.84,32.85,32.82,32.84,33944.0
2022-09-12 13:30:00,32.84,32.85,32.82,32.84,49827.0,32.84,32.85,32.82,32.84,49827.0
2022-09-12 13:40:00,32.84,32.85,32.82,32.83,27451.0,32.84,32.85,32.82,32.83,27451.0
2022-09-12 13:50:00,32.83,32.83,32.81,32.83,90185.0,32.83,32.83,32.81,32.83,90185.0
2022-09-12 14:00:00,32.82,32.82,32.78,32.79,209630.0,32.82,32.82,32.78,32.79,209630.0
2022-09-12 14:10:00,32.79,32.81,32.76,32.76,120644.0,32.79,32.81,32.76,32.76,120644.0
2022-09-12 14:20:00,32.77,32.78,32.74,32.75,51055.0,32.77,32.78,32.74,32.75,51055.0
2022-09-12 14:30:00,32.75,32.76,32.72,32.75,129238.0,32.75,32.76,32.72,32.75,129238.0
2022-09-12 14:40:00,32.76,32.77,32.74,32.76,35628.0,32.76,32.77,32.74,32.76,35628.0
2022-09-12 14:50:00,32.76,32.79,32.76,32.79,56250.0,32.76,32.79,32.76,32.79,56250.0
2022-09-12 15:00:00,32.79,32.79,32.74,32.75,77299.0,32.79,32.79,32.74,32.75,77299.0
2022-09-12 15:10:00,32.76,32.77,32.73,32.74,80626.0,32.76,32.77,32.73,32.74,80626.0
2022-09-12 15:20:00,32.74,32.76,32.73,32.76,99855.0,32.74,32.76,32.73,32.76,99855.0
2022-09-12 15:30:00,32.75,32.76,32.74,32.76,41151.0,32.75,32.76,32.74,32.76,41151.0
2022-09-12 15:40:00,32.75,32.77,32.75,32.77,72340.0,32.75,32.77,32.75,32.77,72340.0
2022-09-12 15:50:00,32.76,32.76,32.74,32.75,264574.0,32.76,32.76,32.74,32.75,264574.0
2022-09-13 09:30:00,32.31,32.36,32.29,32.36,197307.0,32.31,32.36,32.29,32.36,197307.0
2022-09-13 09:40:00,32.35,32.44,32.35,32.43,117084.0,32.35,32.44,32.35,32.43,117084.0
2022-09-13 09:50:00,32.43,32.46,32.38,32.41,73077.0,32.43,32.46,32.38,32.41,73077.0
2022-09-13 10:00:00,32.4,32.41,32.34,32.38,68484.0,32.4,32.41,32.34,32.38,68484.0
2022-09-13 10:10:00,32.38,32.43,32.36,32.43,26611.0,32.38,32.43,32.36,32.43,26611.0
2022-09-13 10:20:00,32.43,32.43,32.38,32.42,103460.0,32.43,32.43,32.38,32.42,103460.0
2022-09-13 10:30:00,32.41,32.43,32.39,32.4,71738.0,32.41,32.43,32.39,32.4,71738.0
2022-09-13 10:40:00,32.4,32.41,32.36,32.37,99437.0,32.4,32.41,32.36,32.37,99437.0
2022-09-13 10:50:00,32.37,32.4,32.35,32.38,36893.0,32.37,32.4,32.35,32.38,36893.0
2022-09-13 11:00:00,32.39,32.42,32.36,32.37,45081.0,32.39,32.42,32.36,32.37,45081.0
2022-09-13 11:10:00,32.38,32.39,32.35,32.37,66514.0,32.38,32.39,32.35,32.37,66514.0
2022-09-13 11:20:00,32.37,32.39,32.35,32.37,51833.0,32.37,32.39,32.35,32.37,51833.0
2022-09-13 11:30:00,32.35,32.39,32.35,32.38,72792.0,32.35,32.39,32.35,32.38,72792.0
2022-09-13 11:40:00,32.37,32.37,32.32,32.32,48571.0,32.37,32.37,32.32,32.32,48571.0
2022-09-13 11:50:00,32.33,32.33,32.29,32.29,63878.0,32.33,32.33,32.29,32.29,63878.0
2022-09-13 12:00:00,32.3,32.33,32.28,32.32,85444.0,32.3,32.33,32.28,32.32,85444.0
2022-09-13 12:10:00,32.33,32.35,32.32,32.34,39048.0,32.33,32.35,32.32,32.34,39048.0
2022-09-13 12:20:00,32.34,32.36,32.32,32.33,26867.0,32.34,32.36,32.32,32.33,26867.0
2022-09-13 12:30:00,32.33,32.36,32.32,32.35,29790.0,32.33,32.36,32.32,32.35,29790.0
2022-09-13 12:40:00,32.35,32.37,32.34,32.35,59890.0,32.35,32.37,32.34,32.35,59890.0
2022-09-13 12:50:00,32.35,32.39,32.35,32.38,50613.0,32.35,32.39,32.35,32.38,50613.0
2022-09-13 13:00:00,32.38,32.41,32.37,32.39,93379.0,32.38,32.41,32.37,32.39,93379.0
2022-09-13 13:10:00,32.39,32.4,32.37,32.38,34433.0,32.39,32.4,32.37,32.38,34433.0
2022-09-13 13:20:00,32.38,32.41,32.36,32.4,50649.0,32.38,32.41,32.36,32.4,50649.0
2022-09-13 13:30:00,32.41,32.42,32.35,32.37,25614.0,32.41,32.42,32.35,32.37,25614.0
2022-09-13 13:40:00,32.37,32.38,32.34,32.34,22706.0,32.37,32.38,32.34,32.34,22706.0
2022-09-13 13:50:00,32.35,32.36,32.34,32.34,28665.0,32.35,32.36,32.34,32.34,28665.0
2022-09-13 14:00:00,32.35,32.37,32.33,32.34,80147.0,32.35,32.37,32.33,32.34,80147.0
2022-09-13 14:10:00,32.35,32.38,32.34,32.38,32981.0,32.35,32.38,32.34,32.38,32981.0
2022-09-13 14:20:00,32.38,32.38,32.36,32.37,60714.0,32.38,32.38,32.36,32.37,60714.0
2022-09-13 14:30:00,32.36,32.38,32.34,32.35,183072.0,32.36,32.38,32.34,32.35,183072.0
2022-09-13 14:40:00,32.35,32.36,32.34,32.34,51041.0,32.35,32.36,32.34,32.34,51041.0
2022-09-13 14:50:00,32.34,32.35,32.33,32.34,74504.0,32.34,32.35,32.33,32.34,74504.0
2022-09-13 15:00:00,32.34,32.35,32.32,32.33,27678.0,32.34,32.35,32.32,32.33,27678.0
2022-09-13 15:10:00,32.32,32.34,32.31,32.32,94200.0,32.32,32.34,32.31,32.32,94200.0
2022-09-13 15:20:00,32.33,32.33,32.31,32.32,45502.0,32.33,32.33,32.31,32.32,45502.0
2022-09-13 15:30:00,32.32,32.32,32.3,32.31,52170.0,32.32,32.32,32.3,32.31,52170.0
2022-09-13 15:40:00,32.3,32.32,32.29,32.32,150923.0,32.3,32.32,32.29,32.32,150923.0
2022-09-13 15:50:00,32.32,32.33,32.31,32.32,227161.0,32.32,32.33,32.31,32.32,227161.0
2022-09-14 09:30:00,32.34,32.36,32.33,32.34,232492.0,32.34,32.36,32.33,32.34,232492.0
2022-09-14 09:40:00,32.33,32.38,32.33,32.38,33243.0,32.33,32.38,32.33,32.38,33243.0
2022-09-14 09:50:00,32.37,32.39,32.34,32.34,32652.0,32.37,32.39,32.34,32.34,32652.0
2022-09-14 10:00:00,32.34,32.37,32.32,32.36,39510.0,32.34,32.37,32.32,32.36,39510.0
2022-09-14 10:10:00,32.36,32.37,32.33,32.33,43890.0,32.36,32.37,32.33,32.33,43890.0
2022-09-14 10:20:00,32.33,32.34,32.31,32.32,21009.0,32.33,32.34,32.31,32.32,21009.0
2022-09-14 10:30:00,32.32,32.37,32.31,32.37,45864.0,32.32,32.37,32.31,32.37,45864.0
2022-09-14 10:40:00,32.36,32.38,32.35,32.37,77274.0,32.36,32.38,32.35,32.37,77274.0
2022-09-14 10:50:00,32.37,32.4,32.36,32.4,75090.0,32.37,32.4,32.36,32.4,75090.0
2022-09-14 11:00:00,32.4,32.4,32.37,32.37,46889.0,32.4,32.4,32.37,32.37,46889.0
2022-09-14 11:10:00,32.38,32.38,32.36,32.37,50893.0,32.38,32.38,32.36,32.37,50893.0
2022-09-14 11:20:00,32.37,32.38,32.33,32.33,59904.0,32.37,32.38,32.33,32.33,59904.0
2022-09-14 11:30:00,32.33,32.34,32.32,32.33,28686.0,32.33,32.34,32.32,32.33,28686.0
2022-09-14 11:40:00,32.33,32.35,32.32,32.34,108827.0,32.33,32.35,32.32,32.34,108827.0
2022-09-14 11:50:00,32.34,32.34,32.32,32.34,34490.0,32.34,32.34,32.32,32.34,34490.0
2022-09-14 12:00:00,32.34,32.35,32.31,32.33,52280.0,32.34,32.35,32.31,32.33,52280.0
2022-09-14 12:10:00,32.32,32.33,32.31,32.32,53294.0,32.32,32.33,32.31,32.32,53294.0
2022-09-14 12:20:00,32.31,32.32,32.3,32.3,84595.0,32.31,32.32,32.3,32.3,84595.0
2022-09-14 12:30:00,32.31,32.33,32.3,32.33,81276.0,32.31,32.33,32.3,32.33,81276.0
2022-09-14 12:40:00,32.32,32.34,32.32,32.33,30735.0,32.32,32.34,32.32,32.33,30735.0
2022-09-14 12:50:00,32.33,32.33,32.29,32.3,40410.0,32.33,32.33,32.29,32.3,40410.0
2022-09-14 13:00:00,32.29,32.3,32.25,32.26,173695.0,32.29,32.3,32.25,32.26,173695.0
2022-09-14 13:10:00,32.25,32.28,32.25,32.27,106785.0,32.25,32.28,32.25,32.27,106785.0
2022-09-14 13:20:00,32.28,32.28,32.25,32.26,41615.0,32.28,32.28,32.25,32.26,41615.0
2022-09-14 13:30:00,32.26,32.27,32.25,32.27,29855.0,32.26,32.27,32.25,32.27,29855.0
2022-09-14 13:40:00,32.27,32.27,32.24,32.24,33387.0,32.27,32.27,32.24,32.24,33387.0
2022-09-14 13:50:00,32.25,32.26,32.22,32.23,132034.0,32.25,32.26,32.22,32.23,132034.0
2022-09-14 14:00:00,32.23,32.24,32.22,32.22,89415.0,32.23,32.24,32.22,32.22,89415.0
2022-09-14 14:10:00,32.23,32.23,32.2,32.21,269315.0,32.23,32.23,32.2,32.21,269315.0
2022-09-14 14:20:00,32.22,32.22,32.21,32.22,22748.0,32.22,32.22,32.21,32.22,22748.0
2022-09-14 14:30:00,32.22,32.23,32.21,32.22,58205.0,32.22,32.23,32.21,32.22,58205.0
2022-09-14 14:40:00,32.22,32.23,32.2,32.2,50117.0,32.22,32.23,32.2,32.2,50117.0
2022-09-14 14:50:00,32.2,32.21,32.17,32.18,71624.0,32.2,32.21,32.17,32.18,71624.0
2022-09-14 15:00:00,32.18,32.19,32.16,32.18,63649.0,32.18,32.19,32.16,32.18,63649.0
2022-09-14 15:10:00,32.18,32.19,32.15,32.16,136338.0,32.18,32.19,32.15,32.16,136338.0
2022-09-14 15:20:00,32.16,32.18,32.16,32.17,122006.0,32.16,32.18,32.16,32.17,122006.0
2022-09-14 15:30:00,32.17,32.17,32.15,32.16,105966.0,32.17,32.17,32.15,32.16,105966.0
2022-09-14 15:40:00,32.16,32.2,32.15,32.19,81639.0,32.16,32.2,32.15,32.19,81639.0
2022-09-14 15:50:00,32.19,32.2,32.17,32.19,121810.0,32.19,32.2,32.17,32.19,121810.0
2022-09-15 09:30:00,31.96,31.97,31.9,31.91,233675.0,31.96,31.97,31.9,31.91,233675.0
2022-09-15 09:40:00,31.91,32.04,31.9,32.03,99138.0,31.91,32.04,31.9,32.03,99138.0
2022-09-15 09:50:00,32.06,32.09,32.01,32.08,79429.0,32.06,32.09,32.01,32.08,79429.0
2022-09-15 10:00:00,32.09,32.1,32.05,32.05,162524.0,32.09,32.1,32.05,32.05,162524.0
2022-09-15 10:10:00,32.05,32.05,32.0,32.03,125920.0,32.05,32.05,32.0,32.03,125920.0
2022-09-15 10:20:00,32.02,32.03,31.98,31.98,78814.0,32.02,32.03,31.98,31.98,78814.0
2022-09-15 10:30:00,31.98,31.99,31.94,31.96,102969.0,31.98,31.99,31.94,31.96,102969.0
2022-09-15 10:40:00,31.95,31.96,31.82,31.82,739317.0,31.95,31.96,31.82,31.82,739317.0
2022-09-15 10:50:00,31.82,31.82,31.58,31.68,1023254.0,31.82,31.82,31.58,31.68,1023254.0
2022-09-15 11:00:00,31.67,31.72,31.61,31.61,231985.0,31.67,31.72,31.61,31.61,231985.0
2022-09-15 11:10:00,31.61,31.67,31.58,31.66,254936.0,31.61,31.67,31.58,31.66,254936.0
2022-09-15 11:20:00,31.66,31.73,31.64,31.72,330250.0,31.66,31.73,31.64,31.72,330250.0
2022-09-15 11:30:00,31.72,31.73,31.65,31.66,103529.0,31.72,31.73,31.65,31.66,103529.0
2022-09-15 11:40:00,31.65,31.7,31.65,31.68,50972.0,31.65,31.7,31.65,31.68,50972.0
2022-09-15 11:50:00,31.67,31.67,31.59,31.59,72501.0,31.67,31.67,31.59,31.59,72501.0
2022-09-15 12:00:00,31.59,31.62,31.55,31.55,228386.0,31.59,31.62,31.55,31.55,228386.0
2022-09-15 12:10:00,31.54,31.57,31.52,31.56,196210.0,31.54,31.57,31.52,31.56,196210.0
2022-09-15 12:20:00,31.55,31.6,31.55,31.59,44577.0,31.55,31.6,31.55,31.59,44577.0
2022-09-15 12:30:00,31.58,31.64,31.58,31.63,108673.0,31.58,31.64,31.58,31.63,108673.0
2022-09-15 12:40:00,31.63,31.63,31.58,31.6,97513.0,31.63,31.63,31.58,31.6,97513.0
2022-09-15 12:50:00,31.6,31.61,31.58,31.61,84863.0,31.6,31.61,31.58,31.61,84863.0
2022-09-15 13:00:00,31.61,31.66,31.6,31.64,66994.0,31.61,31.66,31.6,31.64,66994.0
2022-09-15 13:10:00,31.65,31.67,31.64,31.66,86324.0,31.65,31.67,31.64,31.66,86324.0
2022-09-15 13:20:00,31.66,31.68,31.65,31.68,39119.0,31.66,31.68,31.65,31.68,39119.0
2022-09-15 13:30:00,31.68,31.69,31.66,31.67,35114.0,31.68,31.69,31.66,31.67,35114.0
2022-09-15 13:40:00,31.66,31.67,31.63,31.63,53451.0,31.66,31.67,31.63,31.63,53451.0
2022-09-15 13:50:00,31.63,31.64,31.61,31.62,34043.0,31.63,31.64,31.61,31.62,34043.0
2022-09-15 14:00:00,31.61,31.63,31.6,31.63,55276.0,31.61,31.63,31.6,31.63,55276.0
2022-09-15 14:10:00,31.62,31.63,31.61,31.62,40446.0,31.62,31.63,31.61,31.62,40446.0
2022-09-15 14:20:00,31.62,31.62,31.59,31.61,62500.0,31.62,31.62,31.59,31.61,62500.0
2022-09-15 14:30:00,31.62,31.63,31.58,31.59,49286.0,31.62,31.63,31.58,31.59,49286.0
2022-09-15 14:40:00,31.59,31.6,31.57,31.58,120197.0,31.59,31.6,31.57,31.58,120197.0
2022-09-15 14:50:00,31.58,31.59,31.56,31.57,97231.0,31.58,31.59,31.56,31.57,97231.0
2022-09-15 15:00:00,31.57,31.6,31.57,31.58,68224.0,31.57,31.6,31.57,31.58,68224.0
2022-09-15 15:10:00,31.57,31.58,31.56,31.56,191002.0,31.57,31.58,31.56,31.56,191002.0
2022-09-15 15:20:00,31.56,31.58,31.55,31.56,77015.0,31.56,31.58,31.55,31.56,77015.0
2022-09-15 15:30:00,31.56,31.56,31.54,31.55,83618.0,31.56,31.56,31.54,31.55,83618.0
2022-09-15 15:40:00,31.55,31.58,31.54,31.55,152725.0,31.55,31.58,31.54,31.55,152725.0
2022-09-15 15:50:00,31.56,31.59,31.55,31.58,253574.0,31.56,31.59,31.55,31.58,253574.0
2022-09-16 09:30:00,31.52,31.53,31.45,31.47,274691.0,31.52,31.53,31.45,31.47,274691.0
2022-09-16 09:40:00,31.47,31.53,31.46,31.52,81793.0,31.47,31.53,31.46,31.52,81793.0
2022-09-16 09:50:00,31.52,31.61,31.51,31.61,56114.0,31.52,31.61,31.51,31.61,56114.0
2022-09-16 10:00:00,31.61,31.71,31.61,31.71,135240.0,31.61,31.71,31.61,31.71,135240.0
2022-09-16 10:10:00,31.7,31.81,31.7,31.73,263048.0,31.7,31.81,31.7,31.73,263048.0
2022-09-16 10:20:00,31.76,31.85,31.72,31.85,160624.0,31.76,31.85,31.72,31.85,160624.0
2022-09-16 10:30:00,31.86,31.91,31.83,31.89,132992.0,31.86,31.91,31.83,31.89,132992.0
2022-09-16 10:40:00,31.89,31.9,31.83,31.84,186070.0,31.89,31.9,31.83,31.84,186070.0
2022-09-16 10:50:00,31.85,31.87,31.8,31.84,142363.0,31.85,31.87,31.8,31.84,142363.0
2022-09-16 11:00:00,31.84,31.87,31.83,31.84,57590.0,31.84,31.87,31.83,31.84,57590.0
2022-09-16 11:10:00,31.83,31.84,31.78,31.84,55621.0,31.83,31.84,31.78,31.84,55621.0
2022-09-16 11:20:00,31.83,31.84,31.79,31.8,40629.0,31.83,31.84,31.79,31.8,40629.0
2022-09-16 11:30:00,31.81,31.82,31.78,31.8,54072.0,31.81,31.82,31.78,31.8,54072.0
2022-09-16 11:40:00,31.8,31.81,31.76,31.78,79937.0,31.8,31.81,31.76,31.78,79937.0
2022-09-16 11:50:00,31.78,31.79,31.76,31.78,94451.0,31.78,31.79,31.76,31.78,94451.0
2022-09-16 12:00:00,31.77,31.79,31.76,31.78,46678.0,31.77,31.79,31.76,31.78,46678.0
2022-09-16 12:10:00,31.77,31.79,31.76,31.78,42035.0,31.77,31.79,31.76,31.78,42035.0
2022-09-16 12:20:00,31.78,31.79,31.76,31.77,33042.0,31.78,31.79,31.76,31.77,33042.0
2022-09-16 12:30:00,31.77,31.77,31.74,31.76,37766.0,31.77,31.77,31.74,31.76,37766.0
2022-09-16 12:40:00,31.76,31.78,31.75,31.78,47175.0,31.76,31.78,31.75,31.78,47175.0
2022-09-16 12:50:00,31.78,31.79,31.76,31.77,81962.0,31.78,31.79,31.76,31.77,81962.0
2022-09-16 13:00:00,31.76,31.78,31.74,31.76,47279.0,31.76,31.78,31.74,31.76,47279.0
2022-09-16 13:10:00,31.76,31.81,31.76,31.81,64198.0,31.76,31.81,31.76,31.81,64198.0
2022-09-16 13:20:00,31.8,31.8,31.78,31.79,36493.0,31.8,31.8,31.78,31.79,36493.0
2022-09-16 13:30:00,31.79,31.81,31.78,31.79,36243.0,31.79,31.81,31.78,31.79,36243.0
2022-09-16 13:40:00,31.8,31.8,31.75,31.76,45033.0,31.8,31.8,31.75,31.76,45033.0
2022-09-16 13:50:00,31.75,31.75,31.72,31.72,37325.0,31.75,31.75,31.72,31.72,37325.0
2022-09-16 14:00:00,31.73,31.76,31.72,31.75,73196.0,31.73,31.76,31.72,31.75,73196.0
2022-09-16 14:10:00,31.75,31.77,31.74,31.77,45255.0,31.75,31.77,31.74,31.77,45255.0
2022-09-16 14:20:00,31.77,31.8,31.76,31.8,103547.0,31.77,31.8,31.76,31.8,103547.0
2022-09-16 14:30:00,31.79,31.82,31.78,31.79,63044.0,31.79,31.82,31.78,31.79,63044.0
2022-09-16 14:40:00,31.79,31.81,31.78,31.8,26217.0,31.79,31.81,31.78,31.8,26217.0
2022-09-16 14:50:00,31.8,31.82,31.79,31.82,38630.0,31.8,31.82,31.79,31.82,38630.0
2022-09-16 15:00:00,31.81,31.85,31.8,31.83,44143.0,31.81,31.85,31.8,31.83,44143.0
2022-09-16 15:10:00,31.83,31.83,31.78,31.79,59904.0,31.83,31.83,31.78,31.79,59904.0
2022-09-16 15:20:00,31.79,31.8,31.78,31.79,120959.0,31.79,31.8,31.78,31.79,120959.0
2022-09-16 15:30:00,31.79,31.8,31.77,31.79,390508.0,31.79,31.8,31.77,31.79,390508.0
2022-09-16 15:40:00,31.78,31.8,31.77,31.79,145424.0,31.78,31.8,31.77,31.79,145424.0
2022-09-16 15:50:00,31.79,31.8,31.76,31.76,270980.0,31.79,31.8,31.76,31.76,270980.0
2022-09-19 09:30:00,31.56,31.65,31.55,31.61,329794.0,31.56,31.65,31.55,31.61,329794.0
2022-09-19 09:40:00,31.6,31.66,31.6,31.64,35711.0,31.6,31.66,31.6,31.64,35711.0
2022-09-19 09:50:00,31.65,31.66,31.6,31.6,174986.0,31.65,31.66,31.6,31.6,174986.0
2022-09-19 10:00:00,31.6,31.61,31.57,31.59,116938.0,31.6,31.61,31.57,31.59,116938.0
2022-09-19 10:10:00,31.58,31.65,31.58,31.61,135962.0,31.58,31.65,31.58,31.61,135962.0
2022-09-19 10:20:00,31.61,31.66,31.59,31.65,43152.0,31.61,31.66,31.59,31.65,43152.0
2022-09-19 10:30:00,31.65,31.71,31.64,31.68,204986.0,31.65,31.71,31.64,31.68,204986.0
2022-09-19 10:40:00,31.68,31.75,31.68,31.75,70098.0,31.68,31.75,31.68,31.75,70098.0
2022-09-19 10:50:00,31.74,31.76,31.72,31.73,215540.0,31.74,31.76,31.72,31.73,215540.0
2022-09-19 11:00:00,31.74,31.8,31.74,31.78,155891.0,31.74,31.8,31.74,31.78,155891.0
2022-09-19 11:10:00,31.77,31.81,31.77,31.78,61748.0,31.77,31.81,31.77,31.78,61748.0
2022-09-19 11:20:00,31.78,31.79,31.76,31.77,50311.0,31.78,31.79,31.76,31.77,50311.0
2022-09-19 11:30:00,31.77,31.77,31.74,31.74,68660.0,31.77,31.77,31.74,31.74,68660.0
2022-09-19 11:40:00,31.74,31.75,31.73,31.74,72446.0,31.74,31.75,31.73,31.74,72446.0
2022-09-19 11:50:00,31.74,31.76,31.71,31.71,54866.0,31.74,31.76,31.71,31.71,54866.0
2022-09-19 12:00:00,31.71,31.73,31.71,31.72,78355.0,31.71,31.73,31.71,31.72,78355.0
2022-09-19 12:10:00,31.71,31.75,31.71,31.72,63882.0,31.71,31.75,31.71,31.72,63882.0
2022-09-19 12:20:00,31.72,31.73,31.7,31.71,57639.0,31.72,31.73,31.7,31.71,57639.0
2022-09-19 12:30:00,31.71,31.72,31.7,31.71,216600.0,31.71,31.72,31.7,31.71,216600.0
2022-09-19 12:40:00,31.71,31.72,31.69,31.72,39853.0,31.71,31.72,31.69,31.72,39853.0
2022-09-19 12:50:00,31.71,31.73,31.7,31.72,60886.0,31.71,31.73,31.7,31.72,60886.0
2022-09-19 13:00:00,31.72,31.73,31.71,31.71,102275.0,31.72,31.73,31.71,31.71,102275.0
2022-09-19 13:10:00,31.71,31.72,31.68,31.7,55721.0,31.71,31.72,31.68,31.7,55721.0
2022-09-19 13:20:00,31.7,31.71,31.68,31.7,36649.0,31.7,31.71,31.68,31.7,36649.0
2022-09-19 13:30:00,31.7,31.72,31.68,31.7,67247.0,31.7,31.72,31.68,31.7,67247.0
2022-09-19 13:40:00,31.69,31.72,31.69,31.71,77566.0,31.69,31.72,31.69,31.71,77566.0
2022-09-19 13:50:00,31.71,31.72,31.7,31.71,41076.0,31.71,31.72,31.7,31.71,41076.0
2022-09-19 14:00:00,31.72,31.72,31.7,31.71,63382.0,31.72,31.72,31.7,31.71,63382.0
2022-09-19 14:10:00,31.71,31.72,31.69,31.69,49945.0,31.71,31.72,31.69,31.69,49945.0
2022-09-19 14:20:00,31.7,31.72,31.69,31.71,87489.0,31.7,31.72,31.69,31.71,87489.0
2022-09-19 14:30:00,31.71,31.73,31.7,31.73,30906.0,31.71,31.73,31.7,31.73,30906.0
2022-09-19 14:40:00,31.73,31.74,31.71,31.73,73625.0,31.73,31.74,31.71,31.73,73625.0
2022-09-19 14:50:00,31.74,31.74,31.71,31.72,128153.0,31.74,31.74,31.71,31.72,128153.0
2022-09-19 15:00:00,31.72,31.76,31.72,31.75,113427.0,31.72,31.76,31.72,31.75,113427.0
2022-09-19 15:10:00,31.76,31.78,31.75,31.77,123581.0,31.76,31.78,31.75,31.77,123581.0
2022-09-19 15:20:00,31.77,31.78,31.76,31.77,142375.0,31.77,31.78,31.76,31.77,142375.0
2022-09-19 15:30:00,31.76,31.78,31.75,31.78,156514.0,31.76,31.78,31.75,31.78,156514.0
2022-09-19 15:40:00,31.77,31.79,31.77,31.79,273347.0,31.77,31.79,31.77,31.79,273347.0
2022-09-19 15:50:00,31.78,31.79,31.77,31.78,405064.0,31.78,31.79,31.77,31.78,405064.0
2022-09-20 09:30:00,31.6,31.61,31.52,31.53,251296.0,31.6,31.61,31.52,31.53,251296.0
2022-09-20 09:40:00,31.52,31.6,31.51,31.6,87298.0,31.52,31.6,31.51,31.6,87298.0
2022-09-20 09:50:00,31.59,31.63,31.56,31.61,94760.0,31.59,31.63,31.56,31.61,94760.0
2022-09-20 10:00:00,31.61,31.62,31.57,31.61,259261.0,31.61,31.62,31.57,31.61,259261.0
2022-09-20 10:10:00,31.61,31.61,31.55,31.56,31572.0,31.61,31.61,31.55,31.56,31572.0
2022-09-20 10:20:00,31.56,31.61,31.55,31.6,138307.0,31.56,31.61,31.55,31.6,138307.0
2022-09-20 10:30:00,31.6,31.6,31.52,31.53,105678.0,31.6,31.6,31.52,31.53,105678.0
2022-09-20 10:40:00,31.54,31.58,31.53,31.58,74771.0,31.54,31.58,31.53,31.58,74771.0
2022-09-20 10:50:00,31.58,31.62,31.58,31.62,36644.0,31.58,31.62,31.58,31.62,36644.0
2022-09-20 11:00:00,31.61,31.65,31.6,31.63,48414.0,31.61,31.65,31.6,31.63,48414.0
2022-09-20 11:10:00,31.63,31.64,31.61,31.62,30615.0,31.63,31.64,31.61,31.62,30615.0
2022-09-20 11:20:00,31.61,31.63,31.6,31.61,18763.0,31.61,31.63,31.6,31.61,18763.0
2022-09-20 11:30:00,31.61,31.62,31.59,31.6,83857.0,31.61,31.62,31.59,31.6,83857.0
2022-09-20 11:40:00,31.6,31.62,31.59,31.6,84306.0,31.6,31.62,31.59,31.6,84306.0
2022-09-20 11:50:00,31.6,31.63,31.59,31.62,33214.0,31.6,31.63,31.59,31.62,33214.0
2022-09-20 12:00:00,31.63,31.63,31.6,31.61,76406.0,31.63,31.63,31.6,31.61,76406.0
2022-09-20 12:10:00,31.6,31.61,31.57,31.58,35293.0,31.6,31.61,31.57,31.58,35293.0
2022-09-20 12:20:00,31.59,31.59,31.57,31.58,17832.0,31.59,31.59,31.57,31.58,17832.0
2022-09-20 12:30:00,31.58,31.6,31.57,31.59,160478.0,31.58,31.6,31.57,31.59,160478.0
2022-09-20 12:40:00,31.59,31.6,31.57,31.59,182758.0,31.59,31.6,31.57,31.59,182758.0
2022-09-20 12:50:00,31.59,31.6,31.58,31.59,85984.0,31.59,31.6,31.58,31.59,85984.0
2022-09-20 13:00:00,31.59,31.62,31.58,31.62,104027.0,31.59,31.62,31.58,31.62,104027.0
2022-09-20 13:10:00,31.62,31.63,31.6,31.61,48490.0,31.62,31.63,31.6,31.61,48490.0
2022-09-20 13:20:00,31.61,31.61,31.56,31.57,33581.0,31.61,31.61,31.56,31.57,33581.0
2022-09-20 13:30:00,31.56,31.6,31.54,31.59,51947.0,31.56,31.6,31.54,31.59,51947.0
2022-09-20 13:40:00,31.59,31.62,31.58,31.59,274704.0,31.59,31.62,31.58,31.59,274704.0
2022-09-20 13:50:00,31.6,31.62,31.59,31.61,84725.0,31.6,31.62,31.59,31.61,84725.0
2022-09-20 14:00:00,31.61,31.63,31.6,31.61,93547.0,31.61,31.63,31.6,31.61,93547.0
2022-09-20 14:10:00,31.61,31.62,31.59,31.6,66941.0,31.61,31.62,31.59,31.6,66941.0
2022-09-20 14:20:00,31.6,31.62,31.59,31.61,61836.0,31.6,31.62,31.59,31.61,61836.0
2022-09-20 14:30:00,31.6,31.6,31.56,31.57,64052.0,31.6,31.6,31.56,31.57,64052.0
2022-09-20 14:40:00,31.58,31.61,31.57,31.59,37311.0,31.58,31.61,31.57,31.59,37311.0
2022-09-20 14:50:00,31.6,31.61,31.58,31.59,464696.0,31.6,31.61,31.58,31.59,464696.0
2022-09-20 15:00:00,31.58,31.6,31.57,31.58,325959.0,31.58,31.6,31.57,31.58,325959.0
2022-09-20 15:10:00,31.58,31.6,31.58,31.6,57009.0,31.58,31.6,31.58,31.6,57009.0
2022-09-20 15:20:00,31.6,31.61,31.59,31.6,58774.0,31.6,31.61,31.59,31.6,58774.0
2022-09-20 15:30:00,31.59,31.63,31.59,31.61,65593.0,31.59,31.63,31.59,31.61,65593.0
2022-09-20 15:40:00,31.61,31.62,31.59,31.61,189744.0,31.61,31.62,31.59,31.61,189744.0
2022-09-20 15:50:00,31.61,31.62,31.59,31.61,216185.0,31.61,31.62,31.59,31.61,216185.0
2022-09-21 09:30:00,31.78,31.79,31.74,31.76,129195.0,31.78,31.79,31.74,31.76,129195.0
2022-09-21 09:40:00,31.77,31.79,31.73,31.79,181738.0,31.77,31.79,31.73,31.79,181738.0
2022-09-21 09:50:00,31.78,31.78,31.74,31.74,33363.0,31.78,31.78,31.74,31.74,33363.0
2022-09-21 10:00:00,31.74,31.76,31.72,31.75,42640.0,31.74,31.76,31.72,31.75,42640.0
2022-09-21 10:10:00,31.75,31.75,31.72,31.72,94465.0,31.75,31.75,31.72,31.72,94465.0
2022-09-21 10:20:00,31.71,31.73,31.7,31.7,38100.0,31.71,31.73,31.7,31.7,38100.0
2022-09-21 10:30:00,31.71,31.71,31.64,31.66,143907.0,31.71,31.71,31.64,31.66,143907.0
2022-09-21 10:40:00,31.65,31.68,31.63,31.68,74597.0,31.65,31.68,31.63,31.68,74597.0
2022-09-21 10:50:00,31.67,31.67,31.65,31.66,78117.0,31.67,31.67,31.65,31.66,78117.0
2022-09-21 11:00:00,31.67,31.67,31.62,31.65,72945.0,31.67,31.67,31.62,31.65,72945.0
2022-09-21 11:10:00,31.65,31.67,31.64,31.66,38439.0,31.65,31.67,31.64,31.66,38439.0
2022-09-21 11:20:00,31.66,31.66,31.64,31.65,42337.0,31.66,31.66,31.64,31.65,42337.0
2022-09-21 11:30:00,31.65,31.66,31.64,31.65,25353.0,31.65,31.66,31.64,31.65,25353.0
2022-09-21 11:40:00,31.65,31.69,31.65,31.66,197170.0,31.65,31.69,31.65,31.66,197170.0
2022-09-21 11:50:00,31.65,31.66,31.64,31.66,185596.0,31.65,31.66,31.64,31.66,185596.0
2022-09-21 12:00:00,31.66,31.66,31.63,31.64,106571.0,31.66,31.66,31.63,31.64,106571.0
2022-09-21 12:10:00,31.64,31.66,31.64,31.66,28412.0,31.64,31.66,31.64,31.66,28412.0
2022-09-21 12:20:00,31.65,31.66,31.65,31.66,24142.0,31.65,31.66,31.65,31.66,24142.0
2022-09-21 12:30:00,31.66,31.66,31.63,31.64,55604.0,31.66,31.66,31.63,31.64,55604.0
2022-09-21 12:40:00,31.64,31.64,31.62,31.63,48783.0,31.64,31.64,31.62,31.63,48783.0
2022-09-21 12:50:00,31.63,31.64,31.6,31.61,211841.0,31.63,31.64,31.6,31.61,211841.0
2022-09-21 13:00:00,31.61,31.62,31.6,31.61,114666.0,31.61,31.62,31.6,31.61,114666.0
2022-09-21 13:10:00,31.61,31.64,31.6,31.63,205737.0,31.61,31.64,31.6,31.63,205737.0
2022-09-21 13:20:00,31.63,31.67,31.63,31.66,162676.0,31.63,31.67,31.63,31.66,162676.0
2022-09-21 13:30:00,31.66,31.69,31.65,31.68,107875.0,31.66,31.69,31.65,31.68,107875.0
2022-09-21 13:40:00,31.68,31.7,31.67,31.7,135280.0,31.68,31.7,31.67,31.7,135280.0
2022-09-21 13:50:00,31.7,31.72,31.67,31.68,128029.0,31.7,31.72,31.67,31.68,128029.0
2022-09-21 14:00:00,31.63,31.67,31.4,31.5,900257.0,31.63,31.67,31.4,31.5,900257.0
2022-09-21 14:10:00,31.5,31.64,31.47,31.56,562170.0,31.5,31.64,31.47,31.56,562170.0
2022-09-21 14:20:00,31.57,31.64,31.56,31.62,172341.0,31.57,31.64,31.56,31.62,172341.0
2022-09-21 14:30:00,31.61,31.94,31.56,31.82,1394447.0,31.61,31.94,31.56,31.82,1394447.0
2022-09-21 14:40:00,31.83,32.04,31.78,31.89,1603814.0,31.83,32.04,31.78,31.89,1603814.0
2022-09-21 14:50:00,31.89,32.05,31.84,32.01,786297.0,31.89,32.05,31.84,32.01,786297.0
2022-09-21 15:00:00,32.02,32.04,31.95,31.95,249602.0,32.02,32.04,31.95,31.95,249602.0
2022-09-21 15:10:00,31.95,32.02,31.86,31.97,268936.0,31.95,32.02,31.86,31.97,268936.0
2022-09-21 15:20:00,31.95,31.96,31.86,31.88,116459.0,31.95,31.96,31.86,31.88,116459.0
2022-09-21 15:30:00,31.88,31.88,31.79,31.8,128859.0,31.88,31.88,31.79,31.8,128859.0
2022-09-21 15:40:00,31.8,31.83,31.71,31.72,229027.0,31.8,31.83,31.71,31.72,229027.0
2022-09-21 15:50:00,31.73,31.78,31.71,31.75,174205.0,31.73,31.78,31.71,31.75,174205.0
2022-09-22 09:30:00,31.86,31.9,31.81,31.82,424082.0,31.86,31.9,31.81,31.82,424082.0
2022-09-22 09:40:00,31.82,31.83,31.74,31.76,294117.0,31.82,31.83,31.74,31.76,294117.0
2022-09-22 09:50:00,31.76,31.8,31.75,31.77,157060.0,31.76,31.8,31.75,31.77,157060.0
2022-09-22 10:00:00,31.76,31.77,31.71,31.77,230664.0,31.76,31.77,31.71,31.77,230664.0
2022-09-22 10:10:00,31.76,31.83,31.76,31.81,131222.0,31.76,31.83,31.76,31.81,131222.0
2022-09-22 10:20:00,31.81,31.85,31.78,31.85,69620.0,31.81,31.85,31.78,31.85,69620.0
2022-09-22 10:30:00,31.85,31.85,31.77,31.78,56636.0,31.85,31.85,31.77,31.78,56636.0
2022-09-22 10:40:00,31.78,31.79,31.73,31.75,90169.0,31.78,31.79,31.73,31.75,90169.0
2022-09-22 10:50:00,31.74,31.75,31.71,31.72,225044.0,31.74,31.75,31.71,31.72,225044.0
2022-09-22 11:00:00,31.71,31.76,31.71,31.75,274863.0,31.71,31.76,31.71,31.75,274863.0
2022-09-22 11:10:00,31.75,31.75,31.66,31.69,302506.0,31.75,31.75,31.66,31.69,302506.0
2022-09-22 11:20:00,31.7,31.73,31.66,31.71,111390.0,31.7,31.73,31.66,31.71,111390.0
2022-09-22 11:30:00,31.71,31.76,31.7,31.73,50187.0,31.71,31.76,31.7,31.73,50187.0
2022-09-22 11:40:00,31.72,31.75,31.7,31.74,94772.0,31.72,31.75,31.7,31.74,94772.0
2022-09-22 11:50:00,31.74,31.76,31.71,31.74,92570.0,31.74,31.76,31.71,31.74,92570.0
2022-09-22 12:00:00,31.74,31.75,31.72,31.74,43529.0,31.74,31.75,31.72,31.74,43529.0
2022-09-22 12:10:00,31.74,31.75,31.71,31.73,74867.0,31.74,31.75,31.71,31.73,74867.0
2022-09-22 12:20:00,31.73,31.75,31.71,31.73,62040.0,31.73,31.75,31.71,31.73,62040.0
2022-09-22 12:30:00,31.73,31.78,31.72,31.77,84987.0,31.73,31.78,31.72,31.77,84987.0
2022-09-22 12:40:00,31.77,31.78,31.75,31.77,125043.0,31.77,31.78,31.75,31.77,125043.0
2022-09-22 12:50:00,31.78,31.83,31.77,31.78,120751.0,31.78,31.83,31.77,31.78,120751.0
2022-09-22 13:00:00,31.78,31.79,31.76,31.77,73150.0,31.78,31.79,31.76,31.77,73150.0
2022-09-22 13:10:00,31.77,31.79,31.75,31.78,42393.0,31.77,31.79,31.75,31.78,42393.0
2022-09-22 13:20:00,31.78,31.78,31.75,31.75,166655.0,31.78,31.78,31.75,31.75,166655.0
2022-09-22 13:30:00,31.76,31.78,31.75,31.76,55177.0,31.76,31.78,31.75,31.76,55177.0
2022-09-22 13:40:00,31.77,31.78,31.73,31.74,78864.0,31.77,31.78,31.73,31.74,78864.0
2022-09-22 13:50:00,31.75,31.77,31.74,31.75,78866.0,31.75,31.77,31.74,31.75,78866.0
2022-09-22 14:00:00,31.73,31.75,31.69,31.7,75807.0,31.73,31.75,31.69,31.7,75807.0
2022-09-22 14:10:00,31.7,31.71,31.69,31.7,97630.0,31.7,31.71,31.69,31.7,97630.0
2022-09-22 14:20:00,31.7,31.72,31.69,31.71,33969.0,31.7,31.72,31.69,31.71,33969.0
2022-09-22 14:30:00,31.7,31.73,31.7,31.73,43228.0,31.7,31.73,31.7,31.73,43228.0
2022-09-22 14:40:00,31.73,31.74,31.7,31.7,87045.0,31.73,31.74,31.7,31.7,87045.0
2022-09-22 14:50:00,31.71,31.74,31.7,31.71,71067.0,31.71,31.74,31.7,31.71,71067.0
2022-09-22 15:00:00,31.71,31.75,31.7,31.75,78620.0,31.71,31.75,31.7,31.75,78620.0
2022-09-22 15:10:00,31.74,31.77,31.74,31.75,40399.0,31.74,31.77,31.74,31.75,40399.0
2022-09-22 15:20:00,31.75,31.77,31.73,31.77,68348.0,31.75,31.77,31.73,31.77,68348.0
2022-09-22 15:30:00,31.77,31.79,31.75,31.75,61970.0,31.77,31.79,31.75,31.75,61970.0
2022-09-22 15:40:00,31.75,31.76,31.74,31.75,162607.0,31.75,31.76,31.74,31.75,162607.0
2022-09-22 15:50:00,31.74,31.76,31.73,31.73,221175.0,31.74,31.76,31.73,31.73,221175.0
2022-09-23 09:30:00,31.36,31.38,31.28,31.29,151481.0,31.36,31.38,31.28,31.29,151481.0
2022-09-23 09:40:00,31.29,31.31,31.22,31.23,336177.0,31.29,31.31,31.22,31.23,336177.0
2022-09-23 09:50:00,31.22,31.27,31.19,31.23,183028.0,31.22,31.27,31.19,31.23,183028.0
2022-09-23 10:00:00,31.22,31.26,31.2,31.25,303298.0,31.22,31.26,31.2,31.25,303298.0
2022-09-23 10:10:00,31.25,31.26,31.19,31.21,121137.0,31.25,31.26,31.19,31.21,121137.0
2022-09-23 10:20:00,31.21,31.28,31.16,31.27,279003.0,31.21,31.28,31.16,31.27,279003.0
2022-09-23 10:30:00,31.27,31.27,31.2,31.2,95681.0,31.27,31.27,31.2,31.2,95681.0
2022-09-23 10:40:00,31.21,31.23,31.18,31.19,74880.0,31.21,31.23,31.18,31.19,74880.0
2022-09-23 10:50:00,31.2,31.21,31.18,31.2,223772.0,31.2,31.21,31.18,31.2,223772.0
2022-09-23 11:00:00,31.2,31.26,31.19,31.24,216695.0,31.2,31.26,31.19,31.24,216695.0
2022-09-23 11:10:00,31.24,31.25,31.2,31.24,43636.0,31.24,31.25,31.2,31.24,43636.0
2022-09-23 11:20:00,31.25,31.27,31.23,31.26,73275.0,31.25,31.27,31.23,31.26,73275.0
2022-09-23 11:30:00,31.26,31.3,31.25,31.29,68335.0,31.26,31.3,31.25,31.29,68335.0
2022-09-23 11:40:00,31.28,31.31,31.27,31.28,116218.0,31.28,31.31,31.27,31.28,116218.0
2022-09-23 11:50:00,31.28,31.3,31.25,31.26,235349.0,31.28,31.3,31.25,31.26,235349.0
2022-09-23 12:00:00,31.26,31.27,31.24,31.26,60896.0,31.26,31.27,31.24,31.26,60896.0
2022-09-23 12:10:00,31.26,31.28,31.25,31.28,58633.0,31.26,31.28,31.25,31.28,58633.0
2022-09-23 12:20:00,31.28,31.29,31.26,31.26,55507.0,31.28,31.29,31.26,31.26,55507.0
2022-09-23 12:30:00,31.27,31.27,31.24,31.25,157855.0,31.27,31.27,31.24,31.25,157855.0
2022-09-23 12:40:00,31.25,31.25,31.23,31.24,34708.0,31.25,31.25,31.23,31.24,34708.0
2022-09-23 12:50:00,31.25,31.28,31.24,31.25,58133.0,31.25,31.28,31.24,31.25,58133.0
2022-09-23 13:00:00,31.25,31.27,31.24,31.25,43086.0,31.25,31.27,31.24,31.25,43086.0
2022-09-23 13:10:00,31.25,31.28,31.23,31.27,75687.0,31.25,31.28,31.23,31.27,75687.0
2022-09-23 13:20:00,31.28,31.29,31.27,31.29,95064.0,31.28,31.29,31.27,31.29,95064.0
2022-09-23 13:30:00,31.29,31.29,31.22,31.23,519478.0,31.29,31.29,31.22,31.23,519478.0
2022-09-23 13:40:00,31.22,31.23,31.2,31.21,106804.0,31.22,31.23,31.2,31.21,106804.0
2022-09-23 13:50:00,31.21,31.23,31.21,31.21,302172.0,31.21,31.23,31.21,31.21,302172.0
2022-09-23 14:00:00,31.22,31.23,31.2,31.21,658974.0,31.22,31.23,31.2,31.21,658974.0
2022-09-23 14:10:00,31.21,31.22,31.18,31.19,193573.0,31.21,31.22,31.18,31.19,193573.0
2022-09-23 14:20:00,31.18,31.22,31.18,31.21,216020.0,31.18,31.22,31.18,31.21,216020.0
2022-09-23 14:30:00,31.21,31.22,31.18,31.2,761940.0,31.21,31.22,31.18,31.2,761940.0
2022-09-23 14:40:00,31.2,31.21,31.19,31.21,131666.0,31.2,31.21,31.19,31.21,131666.0
2022-09-23 14:50:00,31.21,31.21,31.12,31.14,577478.0,31.21,31.21,31.12,31.14,577478.0
2022-09-23 15:00:00,31.14,31.22,31.13,31.21,282416.0,31.14,31.22,31.13,31.21,282416.0
2022-09-23 15:10:00,31.2,31.21,31.16,31.17,70871.0,31.2,31.21,31.16,31.17,70871.0
2022-09-23 15:20:00,31.17,31.19,31.16,31.19,181382.0,31.17,31.19,31.16,31.19,181382.0
2022-09-23 15:30:00,31.19,31.21,31.17,31.21,344985.0,31.19,31.21,31.17,31.21,344985.0
2022-09-23 15:40:00,31.21,31.23,31.19,31.2,157358.0,31.21,31.23,31.19,31.2,157358.0
2022-09-23 15:50:00,31.19,31.21,31.18,31.19,594598.0,31.19,31.21,31.18,31.19,594598.0
2022-09-26 09:30:00,31.22,31.28,31.21,31.22,174590.0,31.22,31.28,31.21,31.22,174590.0
2022-09-26 09:40:00,31.2,31.24,31.18,31.23,84553.0,31.2,31.24,31.18,31.23,84553.0
2022-09-26 09:50:00,31.23,31.28,31.22,31.26,86185.0,31.23,31.28,31.22,31.26,86185.0
2022-09-26 10:00:00,31.25,31.26,31.2,31.23,119991.0,31.25,31.26,31.2,31.23,119991.0
2022-09-26 10:10:00,31.24,31.26,31.2,31.26,59456.0,31.24,31.26,31.2,31.26,59456.0
2022-09-26 10:20:00,31.26,31.29,31.23,31.26,143706.0,31.26,31.29,31.23,31.26,143706.0
2022-09-26 10:30:00,31.25,31.26,31.23,31.26,24986.0,31.25,31.26,31.23,31.26,24986.0
2022-09-26 10:40:00,31.26,31.26,31.19,31.2,110817.0,31.26,31.26,31.19,31.2,110817.0
2022-09-26 10:50:00,31.2,31.24,31.19,31.21,119495.0,31.2,31.24,31.19,31.21,119495.0
2022-09-26 11:00:00,31.21,31.23,31.19,31.19,300921.0,31.21,31.23,31.19,31.19,300921.0
2022-09-26 11:10:00,31.19,31.22,31.16,31.18,201508.0,31.19,31.22,31.16,31.18,201508.0
2022-09-26 11:20:00,31.18,31.19,31.11,31.12,182513.0,31.18,31.19,31.11,31.12,182513.0
2022-09-26 11:30:00,31.11,31.12,31.08,31.09,1053795.0,31.11,31.12,31.08,31.09,1053795.0
2022-09-26 11:40:00,31.1,31.1,31.02,31.04,276978.0,31.1,31.1,31.02,31.04,276978.0
2022-09-26 11:50:00,31.04,31.06,31.02,31.02,104798.0,31.04,31.06,31.02,31.02,104798.0
2022-09-26 12:00:00,31.03,31.04,30.98,31.01,177353.0,31.03,31.04,30.98,31.01,177353.0
2022-09-26 12:10:00,31.0,31.03,31.0,31.01,78924.0,31.0,31.03,31.0,31.01,78924.0
2022-09-26 12:20:00,31.01,31.01,30.95,30.95,287544.0,31.01,31.01,30.95,30.95,287544.0
2022-09-26 12:30:00,30.96,30.97,30.9,30.91,498067.0,30.96,30.97,30.9,30.91,498067.0
2022-09-26 12:40:00,30.92,30.95,30.9,30.93,242035.0,30.92,30.95,30.9,30.93,242035.0
2022-09-26 12:50:00,30.92,30.98,30.92,30.96,207349.0,30.92,30.98,30.92,30.96,207349.0
2022-09-26 13:00:00,30.96,30.97,30.89,30.9,134094.0,30.96,30.97,30.89,30.9,134094.0
2022-09-26 13:10:00,30.9,30.91,30.85,30.89,375537.0,30.9,30.91,30.85,30.89,375537.0
2022-09-26 13:20:00,30.89,30.9,30.85,30.88,98661.0,30.89,30.9,30.85,30.88,98661.0
2022-09-26 13:30:00,30.88,30.91,30.78,30.8,427548.0,30.88,30.91,30.78,30.8,427548.0
2022-09-26 13:40:00,30.8,30.85,30.79,30.84,117510.0,30.8,30.85,30.79,30.84,117510.0
2022-09-26 13:50:00,30.84,30.86,30.83,30.84,77976.0,30.84,30.86,30.83,30.84,77976.0
2022-09-26 14:00:00,30.83,30.87,30.82,30.85,134910.0,30.83,30.87,30.82,30.85,134910.0
2022-09-26 14:10:00,30.85,30.87,30.84,30.84,91024.0,30.85,30.87,30.84,30.84,91024.0
2022-09-26 14:20:00,30.84,30.85,30.81,30.81,71810.0,30.84,30.85,30.81,30.81,71810.0
2022-09-26 14:30:00,30.81,30.85,30.79,30.82,184526.0,30.81,30.85,30.79,30.82,184526.0
2022-09-26 14:40:00,30.82,30.88,30.8,30.87,145789.0,30.82,30.88,30.8,30.87,145789.0
2022-09-26 14:50:00,30.87,30.9,30.86,30.89,122590.0,30.87,30.9,30.86,30.89,122590.0
2022-09-26 15:00:00,30.89,30.97,30.88,30.93,422959.0,30.89,30.97,30.88,30.93,422959.0
2022-09-26 15:10:00,30.93,30.93,30.89,30.9,478465.0,30.93,30.93,30.89,30.9,478465.0
2022-09-26 15:20:00,30.9,30.91,30.88,30.88,421005.0,30.9,30.91,30.88,30.88,421005.0
2022-09-26 15:30:00,30.88,30.89,30.82,30.82,3454565.0,30.88,30.89,30.82,30.82,3454565.0
2022-09-26 15:40:00,30.82,30.84,30.82,30.84,1008573.0,30.82,30.84,30.82,30.84,1008573.0
2022-09-26 15:50:00,30.84,30.87,30.82,30.83,1060105.0,30.84,30.87,30.82,30.83,1060105.0
2022-09-27 09:30:00,31.05,31.11,31.03,31.11,284303.0,31.05,31.11,31.03,31.11,284303.0
2022-09-27 09:40:00,31.09,31.13,31.06,31.07,166444.0,31.09,31.13,31.06,31.07,166444.0
2022-09-27 09:50:00,31.08,31.13,31.07,31.11,149328.0,31.08,31.13,31.07,31.11,149328.0
2022-09-27 10:00:00,31.1,31.11,30.99,31.02,220064.0,31.1,31.11,30.99,31.02,220064.0
2022-09-27 10:10:00,31.02,31.06,31.01,31.05,241411.0,31.02,31.06,31.01,31.05,241411.0
2022-09-27 10:20:00,31.04,31.09,31.02,31.02,87382.0,31.04,31.09,31.02,31.02,87382.0
2022-09-27 10:30:00,31.02,31.09,31.01,31.04,192794.0,31.02,31.09,31.01,31.04,192794.0
2022-09-27 10:40:00,31.04,31.09,31.02,31.08,210602.0,31.04,31.09,31.02,31.08,210602.0
2022-09-27 10:50:00,31.08,31.08,31.04,31.06,167778.0,31.08,31.08,31.04,31.06,167778.0
2022-09-27 11:00:00,31.05,31.07,31.02,31.06,102685.0,31.05,31.07,31.02,31.06,102685.0
2022-09-27 11:10:00,31.06,31.07,31.01,31.03,181318.0,31.06,31.07,31.01,31.03,181318.0
2022-09-27 11:20:00,31.03,31.03,30.97,30.99,244824.0,31.03,31.03,30.97,30.99,244824.0
2022-09-27 11:30:00,30.99,31.05,30.98,31.05,775692.0,30.99,31.05,30.98,31.05,775692.0
2022-09-27 11:40:00,31.05,31.1,31.03,31.06,186105.0,31.05,31.1,31.03,31.06,186105.0
2022-09-27 11:50:00,31.07,31.08,31.01,31.02,189343.0,31.07,31.08,31.01,31.02,189343.0
2022-09-27 12:00:00,31.02,31.03,30.96,30.96,194597.0,31.02,31.03,30.96,30.96,194597.0
2022-09-27 12:10:00,30.96,30.97,30.94,30.96,224516.0,30.96,30.97,30.94,30.96,224516.0
2022-09-27 12:20:00,30.96,30.98,30.95,30.96,52400.0,30.96,30.98,30.95,30.96,52400.0
2022-09-27 12:30:00,30.96,30.99,30.95,30.97,82873.0,30.96,30.99,30.95,30.97,82873.0
2022-09-27 12:40:00,30.97,30.98,30.94,30.96,203187.0,30.97,30.98,30.94,30.96,203187.0
2022-09-27 12:50:00,30.96,30.96,30.9,30.93,286580.0,30.96,30.96,30.9,30.93,286580.0
2022-09-27 13:00:00,30.93,30.94,30.87,30.91,389185.0,30.93,30.94,30.87,30.91,389185.0
2022-09-27 13:10:00,30.91,30.94,30.9,30.93,113643.0,30.91,30.94,30.9,30.93,113643.0
2022-09-27 13:20:00,30.92,30.94,30.91,30.92,86927.0,30.92,30.94,30.91,30.92,86927.0
2022-09-27 13:30:00,30.92,30.93,30.89,30.9,174700.0,30.92,30.93,30.89,30.9,174700.0
2022-09-27 13:40:00,30.9,30.94,30.89,30.93,127318.0,30.9,30.94,30.89,30.93,127318.0
2022-09-27 13:50:00,30.94,30.96,30.92,30.96,364655.0,30.94,30.96,30.92,30.96,364655.0
2022-09-27 14:00:00,30.95,30.98,30.94,30.95,379821.0,30.95,30.98,30.94,30.95,379821.0
2022-09-27 14:10:00,30.95,30.96,30.93,30.94,392827.0,30.95,30.96,30.93,30.94,392827.0
2022-09-27 14:20:00,30.94,30.95,30.92,30.95,413465.0,30.94,30.95,30.92,30.95,413465.0
2022-09-27 14:30:00,30.95,30.97,30.94,30.96,337415.0,30.95,30.97,30.94,30.96,337415.0
2022-09-27 14:40:00,30.96,30.99,30.95,30.99,628430.0,30.96,30.99,30.95,30.99,628430.0
2022-09-27 14:50:00,30.99,30.99,30.96,30.97,311299.0,30.99,30.99,30.96,30.97,311299.0
2022-09-27 15:00:00,30.96,30.97,30.93,30.94,419697.0,30.96,30.97,30.93,30.94,419697.0
2022-09-27 15:10:00,30.94,30.94,30.91,30.93,376400.0,30.94,30.94,30.91,30.93,376400.0
2022-09-27 15:20:00,30.93,30.95,30.89,30.9,5198930.0,30.93,30.95,30.89,30.9,5198930.0
2022-09-27 15:30:00,30.9,30.92,30.88,30.89,1906016.0,30.9,30.92,30.88,30.89,1906016.0
2022-09-27 15:40:00,30.89,30.9,30.87,30.89,1025576.0,30.89,30.9,30.87,30.89,1025576.0
2022-09-27 15:50:00,30.9,30.91,30.87,30.88,1301135.0,30.9,30.91,30.87,30.88,1301135.0
2022-09-28 09:30:00,31.24,31.28,31.18,31.19,215653.0,31.24,31.28,31.18,31.19,215653.0
2022-09-28 09:40:00,31.19,31.37,31.17,31.35,207760.0,31.19,31.37,31.17,31.35,207760.0
2022-09-28 09:50:00,31.33,31.38,31.29,31.31,398694.0,31.33,31.38,31.29,31.31,398694.0
2022-09-28 10:00:00,31.31,31.4,31.3,31.33,388778.0,31.31,31.4,31.3,31.33,388778.0
2022-09-28 10:10:00,31.33,31.37,31.29,31.3,185289.0,31.33,31.37,31.29,31.3,185289.0
2022-09-28 10:20:00,31.31,31.34,31.26,31.33,145608.0,31.31,31.34,31.26,31.33,145608.0
2022-09-28 10:30:00,31.34,31.38,31.31,31.32,201956.0,31.34,31.38,31.31,31.32,201956.0
2022-09-28 10:40:00,31.32,31.38,31.31,31.36,172024.0,31.32,31.38,31.31,31.36,172024.0
2022-09-28 10:50:00,31.36,31.37,31.32,31.33,450020.0,31.36,31.37,31.32,31.33,450020.0
2022-09-28 11:00:00,31.33,31.43,31.32,31.36,184471.0,31.33,31.43,31.32,31.36,184471.0
2022-09-28 11:10:00,31.35,31.4,31.34,31.39,128699.0,31.35,31.4,31.34,31.39,128699.0
2022-09-28 11:20:00,31.39,31.44,31.38,31.4,202765.0,31.39,31.44,31.38,31.4,202765.0
2022-09-28 11:30:00,31.4,31.4,31.36,31.37,113785.0,31.4,31.4,31.36,31.37,113785.0
2022-09-28 11:40:00,31.37,31.44,31.37,31.43,231905.0,31.37,31.44,31.37,31.43,231905.0
2022-09-28 11:50:00,31.44,31.52,31.44,31.49,177031.0,31.44,31.52,31.44,31.49,177031.0
2022-09-28 12:00:00,31.5,31.53,31.48,31.49,83670.0,31.5,31.53,31.48,31.49,83670.0
2022-09-28 12:10:00,31.48,31.52,31.48,31.49,66071.0,31.48,31.52,31.48,31.49,66071.0
2022-09-28 12:20:00,31.5,31.5,31.42,31.43,271163.0,31.5,31.5,31.42,31.43,271163.0
2022-09-28 12:30:00,31.43,31.47,31.43,31.44,367997.0,31.43,31.47,31.43,31.44,367997.0
2022-09-28 12:40:00,31.44,31.48,31.43,31.47,152008.0,31.44,31.48,31.43,31.47,152008.0
2022-09-28 12:50:00,31.46,31.51,31.44,31.5,103905.0,31.46,31.51,31.44,31.5,103905.0
2022-09-28 13:00:00,31.5,31.55,31.5,31.53,330522.0,31.5,31.55,31.5,31.53,330522.0
2022-09-28 13:10:00,31.54,31.55,31.51,31.55,168537.0,31.54,31.55,31.51,31.55,168537.0
2022-09-28 13:20:00,31.56,31.57,31.53,31.53,122435.0,31.56,31.57,31.53,31.53,122435.0
2022-09-28 13:30:00,31.53,31.57,31.53,31.55,90604.0,31.53,31.57,31.53,31.55,90604.0
2022-09-28 13:40:00,31.55,31.56,31.52,31.52,150182.0,31.55,31.56,31.52,31.52,150182.0
2022-09-28 13:50:00,31.53,31.54,31.51,31.53,97304.0,31.53,31.54,31.51,31.53,97304.0
2022-09-28 14:00:00,31.52,31.52,31.5,31.5,171455.0,31.52,31.52,31.5,31.5,171455.0
2022-09-28 14:10:00,31.51,31.54,31.5,31.53,218774.0,31.51,31.54,31.5,31.53,218774.0
2022-09-28 14:20:00,31.52,31.54,31.49,31.5,292174.0,31.52,31.54,31.49,31.5,292174.0
2022-09-28 14:30:00,31.5,31.53,31.49,31.52,973390.0,31.5,31.53,31.49,31.52,973390.0
2022-09-28 14:40:00,31.52,31.53,31.49,31.52,190569.0,31.52,31.53,31.49,31.52,190569.0
2022-09-28 14:50:00,31.52,31.56,31.52,31.55,102527.0,31.52,31.56,31.52,31.55,102527.0
2022-09-28 15:00:00,31.55,31.56,31.53,31.53,171000.0,31.55,31.56,31.53,31.53,171000.0
2022-09-28 15:10:00,31.53,31.54,31.5,31.5,193815.0,31.53,31.54,31.5,31.5,193815.0
2022-09-28 15:20:00,31.5,31.52,31.49,31.49,230632.0,31.5,31.52,31.49,31.49,230632.0
2022-09-28 15:30:00,31.49,31.52,31.48,31.51,303937.0,31.49,31.52,31.48,31.51,303937.0
2022-09-28 15:40:00,31.51,31.53,31.51,31.53,403258.0,31.51,31.53,31.51,31.53,403258.0
2022-09-28 15:50:00,31.53,31.53,31.52,31.52,591388.0,31.53,31.53,31.52,31.52,591388.0
2022-09-29 09:30:00,31.42,31.48,31.41,31.42,192488.0,31.42,31.48,31.41,31.42,192488.0
2022-09-29 09:40:00,31.42,31.42,31.33,31.35,80812.0,31.42,31.42,31.33,31.35,80812.0
2022-09-29 09:50:00,31.36,31.4,31.35,31.39,75831.0,31.36,31.4,31.35,31.39,75831.0
2022-09-29 10:00:00,31.38,31.41,31.36,31.4,297053.0,31.38,31.41,31.36,31.4,297053.0
2022-09-29 10:10:00,31.4,31.42,31.24,31.24,118964.0,31.4,31.42,31.24,31.24,118964.0
2022-09-29 10:20:00,31.23,31.3,31.22,31.29,166246.0,31.23,31.3,31.22,31.29,166246.0
2022-09-29 10:30:00,31.29,31.3,31.24,31.28,284710.0,31.29,31.3,31.24,31.28,284710.0
2022-09-29 10:40:00,31.27,31.33,31.27,31.33,137267.0,31.27,31.33,31.27,31.33,137267.0
2022-09-29 10:50:00,31.33,31.39,31.32,31.39,174006.0,31.33,31.39,31.32,31.39,174006.0
2022-09-29 11:00:00,31.39,31.51,31.37,31.51,610140.0,31.39,31.51,31.37,31.51,610140.0
2022-09-29 11:10:00,31.5,31.52,31.43,31.45,320694.0,31.5,31.52,31.43,31.45,320694.0
2022-09-29 11:20:00,31.45,31.48,31.42,31.46,123282.0,31.45,31.48,31.42,31.46,123282.0
2022-09-29 11:30:00,31.45,31.5,31.43,31.48,107078.0,31.45,31.5,31.43,31.48,107078.0
2022-09-29 11:40:00,31.48,31.53,31.47,31.52,122774.0,31.48,31.53,31.47,31.52,122774.0
2022-09-29 11:50:00,31.51,31.55,31.5,31.51,106042.0,31.51,31.55,31.5,31.51,106042.0
2022-09-29 12:00:00,31.51,31.59,31.5,31.59,326459.0,31.51,31.59,31.5,31.59,326459.0
2022-09-29 12:10:00,31.58,31.6,31.55,31.56,283033.0,31.58,31.6,31.55,31.56,283033.0
2022-09-29 12:20:00,31.55,31.56,31.51,31.52,136057.0,31.55,31.56,31.51,31.52,136057.0
2022-09-29 12:30:00,31.52,31.53,31.5,31.52,84700.0,31.52,31.53,31.5,31.52,84700.0
2022-09-29 12:40:00,31.53,31.54,31.49,31.49,70767.0,31.53,31.54,31.49,31.49,70767.0
2022-09-29 12:50:00,31.49,31.51,31.48,31.49,41451.0,31.49,31.51,31.48,31.49,41451.0
2022-09-29 13:00:00,31.48,31.51,31.48,31.5,85157.0,31.48,31.51,31.48,31.5,85157.0
2022-09-29 13:10:00,31.49,31.53,31.48,31.52,65486.0,31.49,31.53,31.48,31.52,65486.0
2022-09-29 13:20:00,31.52,31.55,31.51,31.52,98130.0,31.52,31.55,31.51,31.52,98130.0
2022-09-29 13:30:00,31.51,31.54,31.5,31.53,66231.0,31.51,31.54,31.5,31.53,66231.0
2022-09-29 13:40:00,31.53,31.54,31.47,31.47,145041.0,31.53,31.54,31.47,31.47,145041.0
2022-09-29 13:50:00,31.48,31.48,31.46,31.48,52685.0,31.48,31.48,31.46,31.48,52685.0
2022-09-29 14:00:00,31.48,31.5,31.46,31.48,71325.0,31.48,31.5,31.46,31.48,71325.0
2022-09-29 14:10:00,31.48,31.49,31.45,31.46,61033.0,31.48,31.49,31.45,31.46,61033.0
2022-09-29 14:20:00,31.45,31.48,31.45,31.47,234350.0,31.45,31.48,31.45,31.47,234350.0
2022-09-29 14:30:00,31.48,31.5,31.46,31.48,146720.0,31.48,31.5,31.46,31.48,146720.0
2022-09-29 14:40:00,31.49,31.51,31.48,31.49,121224.0,31.49,31.51,31.48,31.49,121224.0
2022-09-29 14:50:00,31.49,31.5,31.47,31.48,46061.0,31.49,31.5,31.47,31.48,46061.0
2022-09-29 15:00:00,31.49,31.51,31.48,31.48,655308.0,31.49,31.51,31.48,31.48,655308.0
2022-09-29 15:10:00,31.48,31.5,31.47,31.49,242768.0,31.48,31.5,31.47,31.49,242768.0
2022-09-29 15:20:00,31.5,31.51,31.48,31.5,247713.0,31.5,31.51,31.48,31.5,247713.0
2022-09-29 15:30:00,31.5,31.54,31.49,31.53,336891.0,31.5,31.54,31.49,31.53,336891.0
2022-09-29 15:40:00,31.53,31.55,31.51,31.52,191381.0,31.53,31.55,31.51,31.52,191381.0
2022-09-29 15:50:00,31.52,31.54,31.51,31.52,514768.0,31.52,31.54,31.51,31.52,514768.0
2022-09-30 09:30:00,31.58,31.7,31.57,31.65,525990.0,31.58,31.7,31.57,31.65,525990.0
2022-09-30 09:40:00,31.64,31.71,31.62,31.7,286630.0,31.64,31.71,31.62,31.7,286630.0
2022-09-30 09:50:00,31.7,31.72,31.67,31.7,128343.0,31.7,31.72,31.67,31.7,128343.0
2022-09-30 10:00:00,31.71,31.77,31.69,31.75,272940.0,31.71,31.77,31.69,31.75,272940.0
2022-09-30 10:10:00,31.75,31.76,31.7,31.72,145460.0,31.75,31.76,31.7,31.72,145460.0
2022-09-30 10:20:00,31.73,31.75,31.71,31.74,79781.0,31.73,31.75,31.71,31.74,79781.0
2022-09-30 10:30:00,31.74,31.81,31.73,31.8,420900.0,31.74,31.81,31.73,31.8,420900.0
2022-09-30 10:40:00,31.8,31.8,31.72,31.78,225184.0,31.8,31.8,31.72,31.78,225184.0
2022-09-30 10:50:00,31.78,31.8,31.75,31.75,59134.0,31.78,31.8,31.75,31.75,59134.0
2022-09-30 11:00:00,31.75,31.78,31.73,31.78,80269.0,31.75,31.78,31.73,31.78,80269.0
2022-09-30 11:10:00,31.78,31.79,31.76,31.77,47684.0,31.78,31.79,31.76,31.77,47684.0
2022-09-30 11:20:00,31.77,31.79,31.75,31.76,102232.0,31.77,31.79,31.75,31.76,102232.0
2022-09-30 11:30:00,31.76,31.77,31.73,31.77,93971.0,31.76,31.77,31.73,31.77,93971.0
2022-09-30 11:40:00,31.76,31.77,31.74,31.74,67733.0,31.76,31.77,31.74,31.74,67733.0
2022-09-30 11:50:00,31.74,31.74,31.7,31.73,102132.0,31.74,31.74,31.7,31.73,102132.0
2022-09-30 12:00:00,31.73,31.73,31.69,31.7,82252.0,31.73,31.73,31.69,31.7,82252.0
2022-09-30 12:10:00,31.69,31.7,31.65,31.66,109490.0,31.69,31.7,31.65,31.66,109490.0
2022-09-30 12:20:00,31.66,31.67,31.61,31.64,845717.0,31.66,31.67,31.61,31.64,845717.0
2022-09-30 12:30:00,31.64,31.65,31.62,31.64,62443.0,31.64,31.65,31.62,31.64,62443.0
2022-09-30 12:40:00,31.63,31.64,31.6,31.61,73064.0,31.63,31.64,31.6,31.61,73064.0
2022-09-30 12:50:00,31.61,31.62,31.59,31.6,34916.0,31.61,31.62,31.59,31.6,34916.0
2022-09-30 13:00:00,31.6,31.61,31.58,31.6,101682.0,31.6,31.61,31.58,31.6,101682.0
2022-09-30 13:10:00,31.6,31.63,31.6,31.6,2773755.0,31.6,31.63,31.6,31.6,2773755.0
2022-09-30 13:20:00,31.6,31.6,31.58,31.59,162072.0,31.6,31.6,31.58,31.59,162072.0
2022-09-30 13:30:00,31.58,31.59,31.54,31.55,152411.0,31.58,31.59,31.54,31.55,152411.0
2022-09-30 13:40:00,31.55,31.56,31.53,31.53,236250.0,31.55,31.56,31.53,31.53,236250.0
2022-09-30 13:50:00,31.53,31.57,31.53,31.56,55268.0,31.53,31.57,31.53,31.56,55268.0
2022-09-30 14:00:00,31.57,31.58,31.55,31.57,101090.0,31.57,31.58,31.55,31.57,101090.0
2022-09-30 14:10:00,31.56,31.6,31.56,31.58,119566.0,31.56,31.6,31.56,31.58,119566.0
2022-09-30 14:20:00,31.57,31.6,31.57,31.59,164514.0,31.57,31.6,31.57,31.59,164514.0
2022-09-30 14:30:00,31.59,31.6,31.56,31.57,59010.0,31.59,31.6,31.56,31.57,59010.0
2022-09-30 14:40:00,31.57,31.58,31.54,31.57,204628.0,31.57,31.58,31.54,31.57,204628.0
2022-09-30 14:50:00,31.57,31.58,31.53,31.55,251562.0,31.57,31.58,31.53,31.55,251562.0
2022-09-30 15:00:00,31.55,31.57,31.54,31.55,304664.0,31.55,31.57,31.54,31.55,304664.0
2022-09-30 15:10:00,31.55,31.56,31.54,31.55,423923.0,31.55,31.56,31.54,31.55,423923.0
2022-09-30 15:20:00,31.55,31.57,31.53,31.57,138840.0,31.55,31.57,31.53,31.57,138840.0
2022-09-30 15:30:00,31.57,31.57,31.52,31.53,118477.0,31.57,31.57,31.52,31.53,118477.0
2022-09-30 15:40:00,31.54,31.56,31.53,31.55,74440.0,31.54,31.56,31.53,31.55,74440.0
2022-09-30 15:50:00,31.55,31.55,31.51,31.54,168401.0,31.55,31.55,31.51,31.54,168401.0
2022-10-03 09:30:00,31.67,31.71,31.64,31.69,317386.0,31.67,31.71,31.64,31.69,317386.0
2022-10-03 09:40:00,31.68,31.73,31.67,31.72,121441.0,31.68,31.73,31.67,31.72,121441.0
2022-10-03 09:50:00,31.72,31.73,31.67,31.68,274778.0,31.72,31.73,31.67,31.68,274778.0
2022-10-03 10:00:00,31.69,31.91,31.68,31.86,1493943.0,31.69,31.91,31.68,31.86,1493943.0
2022-10-03 10:10:00,31.86,31.89,31.82,31.84,138072.0,31.86,31.89,31.82,31.84,138072.0
2022-10-03 10:20:00,31.86,32.02,31.85,31.99,715664.0,31.86,32.02,31.85,31.99,715664.0
2022-10-03 10:30:00,32.0,32.11,31.99,32.09,438826.0,32.0,32.11,31.99,32.09,438826.0
2022-10-03 10:40:00,32.1,32.1,32.0,32.06,141146.0,32.1,32.1,32.0,32.06,141146.0
2022-10-03 10:50:00,32.05,32.05,31.99,32.02,90798.0,32.05,32.05,31.99,32.02,90798.0
2022-10-03 11:00:00,32.03,32.12,32.02,32.12,73568.0,32.03,32.12,32.02,32.12,73568.0
2022-10-03 11:10:00,32.12,32.16,32.1,32.13,210553.0,32.12,32.16,32.1,32.13,210553.0
2022-10-03 11:20:00,32.12,32.12,32.07,32.07,203873.0,32.12,32.12,32.07,32.07,203873.0
2022-10-03 11:30:00,32.08,32.09,32.04,32.09,62196.0,32.08,32.09,32.04,32.09,62196.0
2022-10-03 11:40:00,32.09,32.14,32.06,32.12,107728.0,32.09,32.14,32.06,32.12,107728.0
2022-10-03 11:50:00,32.12,32.13,32.08,32.09,135354.0,32.12,32.13,32.08,32.09,135354.0
2022-10-03 12:00:00,32.09,32.15,32.07,32.14,87768.0,32.09,32.15,32.07,32.14,87768.0
2022-10-03 12:10:00,32.13,32.13,32.08,32.1,58864.0,32.13,32.13,32.08,32.1,58864.0
2022-10-03 12:20:00,32.1,32.1,32.05,32.06,45459.0,32.1,32.1,32.05,32.06,45459.0
2022-10-03 12:30:00,32.06,32.08,32.03,32.08,80899.0,32.06,32.08,32.03,32.08,80899.0
2022-10-03 12:40:00,32.08,32.1,32.07,32.09,42700.0,32.08,32.1,32.07,32.09,42700.0
2022-10-03 12:50:00,32.09,32.11,32.07,32.1,155233.0,32.09,32.11,32.07,32.1,155233.0
2022-10-03 13:00:00,32.11,32.14,32.08,32.12,33331.0,32.11,32.14,32.08,32.12,33331.0
2022-10-03 13:10:00,32.12,32.14,32.11,32.11,138426.0,32.12,32.14,32.11,32.11,138426.0
2022-10-03 13:20:00,32.11,32.16,32.1,32.15,101092.0,32.11,32.16,32.1,32.15,101092.0
2022-10-03 13:30:00,32.14,32.22,32.14,32.19,85256.0,32.14,32.22,32.14,32.19,85256.0
2022-10-03 13:40:00,32.2,32.22,32.19,32.21,42289.0,32.2,32.22,32.19,32.21,42289.0
2022-10-03 13:50:00,32.21,32.21,32.17,32.18,79871.0,32.21,32.21,32.17,32.18,79871.0
2022-10-03 14:00:00,32.18,32.22,32.17,32.2,220547.0,32.18,32.22,32.17,32.2,220547.0
2022-10-03 14:10:00,32.19,32.21,32.18,32.19,60263.0,32.19,32.21,32.18,32.19,60263.0
2022-10-03 14:20:00,32.19,32.22,32.18,32.22,124095.0,32.19,32.22,32.18,32.22,124095.0
2022-10-03 14:30:00,32.21,32.23,32.21,32.23,114509.0,32.21,32.23,32.21,32.23,114509.0
2022-10-03 14:40:00,32.22,32.25,32.22,32.23,123913.0,32.22,32.25,32.22,32.23,123913.0
2022-10-03 14:50:00,32.23,32.28,32.23,32.26,266990.0,32.23,32.28,32.23,32.26,266990.0
2022-10-03 15:00:00,32.26,32.26,32.21,32.21,102184.0,32.26,32.26,32.21,32.21,102184.0
2022-10-03 15:10:00,32.22,32.22,32.18,32.21,107367.0,32.22,32.22,32.18,32.21,107367.0
2022-10-03 15:20:00,32.2,32.25,32.19,32.23,160430.0,32.2,32.25,32.19,32.23,160430.0
2022-10-03 15:30:00,32.23,32.26,32.22,32.25,133144.0,32.23,32.26,32.22,32.25,133144.0
2022-10-03 15:40:00,32.25,32.3,32.24,32.3,200746.0,32.25,32.3,32.24,32.3,200746.0
2022-10-03 15:50:00,32.3,32.3,32.26,32.29,549076.0,32.3,32.3,32.26,32.29,549076.0
2022-10-04 09:30:00,32.45,32.48,32.42,32.45,230258.0,32.45,32.48,32.42,32.45,230258.0
2022-10-04 09:40:00,32.46,32.47,32.39,32.47,92293.0,32.46,32.47,32.39,32.47,92293.0
2022-10-04 09:50:00,32.46,32.49,32.44,32.46,109424.0,32.46,32.49,32.44,32.46,109424.0
2022-10-04 10:00:00,32.47,32.61,32.46,32.54,518164.0,32.47,32.61,32.46,32.54,518164.0
2022-10-04 10:10:00,32.54,32.55,32.51,32.52,348045.0,32.54,32.55,32.51,32.52,348045.0
2022-10-04 10:20:00,32.52,32.53,32.49,32.51,57844.0,32.52,32.53,32.49,32.51,57844.0
2022-10-04 10:30:00,32.51,32.64,32.51,32.64,182269.0,32.51,32.64,32.51,32.64,182269.0
2022-10-04 10:40:00,32.63,32.7,32.61,32.69,246789.0,32.63,32.7,32.61,32.69,246789.0
2022-10-04 10:50:00,32.69,32.69,32.63,32.66,199519.0,32.69,32.69,32.63,32.66,199519.0
2022-10-04 11:00:00,32.66,32.73,32.65,32.72,220891.0,32.66,32.73,32.65,32.72,220891.0
2022-10-04 11:10:00,32.71,32.77,32.71,32.74,432950.0,32.71,32.77,32.71,32.74,432950.0
2022-10-04 11:20:00,32.74,32.77,32.73,32.77,59717.0,32.74,32.77,32.73,32.77,59717.0
2022-10-04 11:30:00,32.76,32.82,32.74,32.77,344900.0,32.76,32.82,32.74,32.77,344900.0
2022-10-04 11:40:00,32.77,32.78,32.72,32.72,139120.0,32.77,32.78,32.72,32.72,139120.0
2022-10-04 11:50:00,32.72,32.77,32.71,32.75,75572.0,32.72,32.77,32.71,32.75,75572.0
2022-10-04 12:00:00,32.76,32.78,32.74,32.77,51881.0,32.76,32.78,32.74,32.77,51881.0
2022-10-04 12:10:00,32.77,32.8,32.76,32.77,65818.0,32.77,32.8,32.76,32.77,65818.0
2022-10-04 12:20:00,32.77,32.81,32.76,32.8,67788.0,32.77,32.81,32.76,32.8,67788.0
2022-10-04 12:30:00,32.79,32.81,32.78,32.81,22305.0,32.79,32.81,32.78,32.81,22305.0
2022-10-04 12:40:00,32.8,32.84,32.76,32.77,182274.0,32.8,32.84,32.76,32.77,182274.0
2022-10-04 12:50:00,32.77,32.78,32.7,32.72,385511.0,32.77,32.78,32.7,32.72,385511.0
2022-10-04 13:00:00,32.71,32.72,32.68,32.7,40107.0,32.71,32.72,32.68,32.7,40107.0
2022-10-04 13:10:00,32.7,32.71,32.65,32.67,68285.0,32.7,32.71,32.65,32.67,68285.0
2022-10-04 13:20:00,32.67,32.7,32.67,32.69,39442.0,32.67,32.7,32.67,32.69,39442.0
2022-10-04 13:30:00,32.69,32.7,32.66,32.69,53881.0,32.69,32.7,32.66,32.69,53881.0
2022-10-04 13:40:00,32.7,32.71,32.68,32.7,46206.0,32.7,32.71,32.68,32.7,46206.0
2022-10-04 13:50:00,32.7,32.73,32.68,32.72,132940.0,32.7,32.73,32.68,32.72,132940.0
2022-10-04 14:00:00,32.72,32.74,32.7,32.73,199366.0,32.72,32.74,32.7,32.73,199366.0
2022-10-04 14:10:00,32.72,32.74,32.71,32.73,407163.0,32.72,32.74,32.71,32.73,407163.0
2022-10-04 14:20:00,32.73,32.75,32.71,32.73,96286.0,32.73,32.75,32.71,32.73,96286.0
2022-10-04 14:30:00,32.73,32.75,32.72,32.73,106052.0,32.73,32.75,32.72,32.73,106052.0
2022-10-04 14:40:00,32.73,32.76,32.73,32.75,125335.0,32.73,32.76,32.73,32.75,125335.0
2022-10-04 14:50:00,32.75,32.78,32.74,32.77,247992.0,32.75,32.78,32.74,32.77,247992.0
2022-10-04 15:00:00,32.77,32.78,32.74,32.75,98201.0,32.77,32.78,32.74,32.75,98201.0
2022-10-04 15:10:00,32.74,32.74,32.7,32.73,356840.0,32.74,32.74,32.7,32.73,356840.0
2022-10-04 15:20:00,32.73,32.77,32.72,32.76,536212.0,32.73,32.77,32.72,32.76,536212.0
2022-10-04 15:30:00,32.75,32.77,32.73,32.76,169368.0,32.75,32.77,32.73,32.76,169368.0
2022-10-04 15:40:00,32.76,32.77,32.74,32.75,592464.0,32.76,32.77,32.74,32.75,592464.0
2022-10-04 15:50:00,32.76,32.77,32.73,32.75,1028222.0,32.76,32.77,32.73,32.75,1028222.0
2022-10-05 09:30:00,32.46,32.5,32.43,32.44,156745.0,32.46,32.5,32.43,32.44,156745.0
2022-10-05 09:40:00,32.44,32.46,32.38,32.44,148951.0,32.44,32.46,32.38,32.44,148951.0
2022-10-05 09:50:00,32.42,32.46,32.42,32.43,90460.0,32.42,32.46,32.42,32.43,90460.0
2022-10-05 10:00:00,32.43,32.43,32.28,32.38,292041.0,32.43,32.43,32.28,32.38,292041.0
2022-10-05 10:10:00,32.38,32.42,32.33,32.34,147896.0,32.38,32.42,32.33,32.34,147896.0
2022-10-05 10:20:00,32.34,32.37,32.33,32.34,85574.0,32.34,32.37,32.33,32.34,85574.0
2022-10-05 10:30:00,32.33,32.44,32.33,32.44,451266.0,32.33,32.44,32.33,32.44,451266.0
2022-10-05 10:40:00,32.44,32.49,32.41,32.43,224657.0,32.44,32.49,32.41,32.43,224657.0
2022-10-05 10:50:00,32.42,32.43,32.4,32.41,97380.0,32.42,32.43,32.4,32.41,97380.0
2022-10-05 11:00:00,32.41,32.46,32.41,32.45,75857.0,32.41,32.46,32.41,32.45,75857.0
2022-10-05 11:10:00,32.45,32.47,32.41,32.42,63970.0,32.45,32.47,32.41,32.42,63970.0
2022-10-05 11:20:00,32.42,32.46,32.4,32.44,108653.0,32.42,32.46,32.4,32.44,108653.0
2022-10-05 11:30:00,32.44,32.47,32.42,32.46,136979.0,32.44,32.47,32.42,32.46,136979.0
2022-10-05 11:40:00,32.46,32.47,32.41,32.42,56698.0,32.46,32.47,32.41,32.42,56698.0
2022-10-05 11:50:00,32.41,32.45,32.4,32.45,100132.0,32.41,32.45,32.4,32.45,100132.0
2022-10-05 12:00:00,32.44,32.47,32.43,32.44,77555.0,32.44,32.47,32.43,32.44,77555.0
2022-10-05 12:10:00,32.45,32.46,32.43,32.46,95349.0,32.45,32.46,32.43,32.46,95349.0
2022-10-05 12:20:00,32.45,32.47,32.43,32.47,54366.0,32.45,32.47,32.43,32.47,54366.0
2022-10-05 12:30:00,32.46,32.49,32.46,32.47,87281.0,32.46,32.49,32.46,32.47,87281.0
2022-10-05 12:40:00,32.47,32.48,32.43,32.46,32687.0,32.47,32.48,32.43,32.46,32687.0
2022-10-05 12:50:00,32.46,32.46,32.42,32.44,58426.0,32.46,32.46,32.42,32.44,58426.0
2022-10-05 13:00:00,32.42,32.48,32.41,32.46,39449.0,32.42,32.48,32.41,32.46,39449.0
2022-10-05 13:10:00,32.46,32.48,32.44,32.48,49718.0,32.46,32.48,32.44,32.48,49718.0
2022-10-05 13:20:00,32.48,32.52,32.47,32.49,128829.0,32.48,32.52,32.47,32.49,128829.0
2022-10-05 13:30:00,32.49,32.51,32.47,32.51,1513079.0,32.49,32.51,32.47,32.51,1513079.0
2022-10-05 13:40:00,32.51,32.56,32.5,32.55,401771.0,32.51,32.56,32.5,32.55,401771.0
2022-10-05 13:50:00,32.53,32.54,32.51,32.52,55201.0,32.53,32.54,32.51,32.52,55201.0
2022-10-05 14:00:00,32.52,32.55,32.51,32.54,163242.0,32.52,32.55,32.51,32.54,163242.0
2022-10-05 14:10:00,32.54,32.57,32.53,32.55,776554.0,32.54,32.57,32.53,32.55,776554.0
2022-10-05 14:20:00,32.56,32.57,32.53,32.55,240275.0,32.56,32.57,32.53,32.55,240275.0
2022-10-05 14:30:00,32.54,32.58,32.53,32.57,79602.0,32.54,32.58,32.53,32.57,79602.0
2022-10-05 14:40:00,32.57,32.6,32.55,32.58,121848.0,32.57,32.6,32.55,32.58,121848.0
2022-10-05 14:50:00,32.58,32.61,32.57,32.6,47622.0,32.58,32.61,32.57,32.6,47622.0
2022-10-05 15:00:00,32.6,32.62,32.59,32.61,147919.0,32.6,32.62,32.59,32.61,147919.0
2022-10-05 15:10:00,32.6,32.63,32.59,32.61,110925.0,32.6,32.63,32.59,32.61,110925.0
2022-10-05 15:20:00,32.61,32.63,32.58,32.58,103583.0,32.61,32.63,32.58,32.58,103583.0
2022-10-05 15:30:00,32.59,32.6,32.58,32.59,147465.0,32.59,32.6,32.58,32.59,147465.0
2022-10-05 15:40:00,32.58,32.61,32.58,32.59,88596.0,32.58,32.61,32.58,32.59,88596.0
2022-10-05 15:50:00,32.59,32.6,32.57,32.57,211562.0,32.59,32.6,32.57,32.57,211562.0
2022-10-06 09:30:00,32.5,32.57,32.49,32.57,125635.0,32.5,32.57,32.49,32.57,125635.0
2022-10-06 09:40:00,32.58,32.59,32.49,32.49,58005.0,32.58,32.59,32.49,32.49,58005.0
2022-10-06 09:50:00,32.49,32.55,32.47,32.54,48300.0,32.49,32.55,32.47,32.54,48300.0
2022-10-06 10:00:00,32.53,32.54,32.47,32.49,218117.0,32.53,32.54,32.47,32.49,218117.0
2022-10-06 10:10:00,32.5,32.52,32.45,32.46,60177.0,32.5,32.52,32.45,32.46,60177.0
2022-10-06 10:20:00,32.46,32.49,32.43,32.45,96787.0,32.46,32.49,32.43,32.45,96787.0
2022-10-06 10:30:00,32.44,32.48,32.42,32.47,57348.0,32.44,32.48,32.42,32.47,57348.0
2022-10-06 10:40:00,32.48,32.5,32.45,32.48,71274.0,32.48,32.5,32.45,32.48,71274.0
2022-10-06 10:50:00,32.49,32.51,32.46,32.5,289435.0,32.49,32.51,32.46,32.5,289435.0
2022-10-06 11:00:00,32.5,32.51,32.47,32.49,66926.0,32.5,32.51,32.47,32.49,66926.0
2022-10-06 11:10:00,32.48,32.55,32.47,32.54,399205.0,32.48,32.55,32.47,32.54,399205.0
2022-10-06 11:20:00,32.54,32.55,32.52,32.54,111874.0,32.54,32.55,32.52,32.54,111874.0
2022-10-06 11:30:00,32.53,32.53,32.49,32.5,93140.0,32.53,32.53,32.49,32.5,93140.0
2022-10-06 11:40:00,32.5,32.51,32.47,32.49,140127.0,32.5,32.51,32.47,32.49,140127.0
2022-10-06 11:50:00,32.48,32.51,32.43,32.43,188481.0,32.48,32.51,32.43,32.43,188481.0
2022-10-06 12:00:00,32.43,32.46,32.42,32.43,120861.0,32.43,32.46,32.42,32.43,120861.0
2022-10-06 12:10:00,32.44,32.46,32.41,32.45,92359.0,32.44,32.46,32.41,32.45,92359.0
2022-10-06 12:20:00,32.45,32.49,32.45,32.48,55519.0,32.45,32.49,32.45,32.48,55519.0
2022-10-06 12:30:00,32.49,32.51,32.48,32.5,29329.0,32.49,32.51,32.48,32.5,29329.0
2022-10-06 12:40:00,32.51,32.51,32.48,32.49,65404.0,32.51,32.51,32.48,32.49,65404.0
2022-10-06 12:50:00,32.49,32.5,32.48,32.5,41241.0,32.49,32.5,32.48,32.5,41241.0
2022-10-06 13:00:00,32.5,32.5,32.48,32.48,23390.0,32.5,32.5,32.48,32.48,23390.0
2022-10-06 13:10:00,32.48,32.54,32.47,32.53,112420.0,32.48,32.54,32.47,32.53,112420.0
2022-10-06 13:20:00,32.53,32.54,32.5,32.51,43116.0,32.53,32.54,32.5,32.51,43116.0
2022-10-06 13:30:00,32.51,32.51,32.48,32.49,81496.0,32.51,32.51,32.48,32.49,81496.0
2022-10-06 13:40:00,32.49,32.52,32.49,32.51,48189.0,32.49,32.52,32.49,32.51,48189.0
2022-10-06 13:50:00,32.51,32.52,32.5,32.51,41011.0,32.51,32.52,32.5,32.51,41011.0
2022-10-06 14:00:00,32.51,32.51,32.47,32.49,70709.0,32.51,32.51,32.47,32.49,70709.0
2022-10-06 14:10:00,32.49,32.52,32.48,32.51,60752.0,32.49,32.52,32.48,32.51,60752.0
2022-10-06 14:20:00,32.5,32.53,32.5,32.51,66962.0,32.5,32.53,32.5,32.51,66962.0
2022-10-06 14:30:00,32.52,32.55,32.51,32.54,92654.0,32.52,32.55,32.51,32.54,92654.0
2022-10-06 14:40:00,32.54,32.54,32.51,32.52,39582.0,32.54,32.54,32.51,32.52,39582.0
2022-10-06 14:50:00,32.51,32.53,32.5,32.52,173941.0,32.51,32.53,32.5,32.52,173941.0
2022-10-06 15:00:00,32.53,32.55,32.51,32.54,180858.0,32.53,32.55,32.51,32.54,180858.0
2022-10-06 15:10:00,32.55,32.56,32.53,32.55,109933.0,32.55,32.56,32.53,32.55,109933.0
2022-10-06 15:20:00,32.56,32.56,32.54,32.55,273900.0,32.56,32.56,32.54,32.55,273900.0
2022-10-06 15:30:00,32.56,32.56,32.54,32.54,38470.0,32.56,32.56,32.54,32.54,38470.0
2022-10-06 15:40:00,32.55,32.56,32.52,32.54,347139.0,32.55,32.56,32.52,32.54,347139.0
2022-10-06 15:50:00,32.55,32.55,32.53,32.54,602718.0,32.55,32.55,32.53,32.54,602718.0
2022-10-07 09:30:00,32.29,32.33,32.25,32.29,179502.0,32.29,32.33,32.25,32.29,179502.0
2022-10-07 09:40:00,32.28,32.34,32.23,32.25,970690.0,32.28,32.34,32.23,32.25,970690.0
2022-10-07 09:50:00,32.24,32.28,32.22,32.23,58377.0,32.24,32.28,32.22,32.23,58377.0
2022-10-07 10:00:00,32.24,32.24,32.15,32.18,111805.0,32.24,32.24,32.15,32.18,111805.0
2022-10-07 10:10:00,32.16,32.25,32.16,32.24,63156.0,32.16,32.25,32.16,32.24,63156.0
2022-10-07 10:20:00,32.26,32.3,32.22,32.24,80432.0,32.26,32.3,32.22,32.24,80432.0
2022-10-07 10:30:00,32.24,32.25,32.21,32.23,62970.0,32.24,32.25,32.21,32.23,62970.0
2022-10-07 10:40:00,32.23,32.35,32.22,32.35,87265.0,32.23,32.35,32.22,32.35,87265.0
2022-10-07 10:50:00,32.34,32.35,32.3,32.3,157398.0,32.34,32.35,32.3,32.3,157398.0
2022-10-07 11:00:00,32.31,32.35,32.29,32.31,371341.0,32.31,32.35,32.29,32.31,371341.0
2022-10-07 11:10:00,32.3,32.33,32.28,32.28,73588.0,32.3,32.33,32.28,32.28,73588.0
2022-10-07 11:20:00,32.28,32.3,32.26,32.3,113866.0,32.28,32.3,32.26,32.3,113866.0
2022-10-07 11:30:00,32.3,32.32,32.27,32.31,120007.0,32.3,32.32,32.27,32.31,120007.0
2022-10-07 11:40:00,32.32,32.35,32.31,32.33,57233.0,32.32,32.35,32.31,32.33,57233.0
2022-10-07 11:50:00,32.33,32.34,32.31,32.33,262245.0,32.33,32.34,32.31,32.33,262245.0
2022-10-07 12:00:00,32.34,32.39,32.31,32.37,67406.0,32.34,32.39,32.31,32.37,67406.0
2022-10-07 12:10:00,32.38,32.41,32.37,32.4,53148.0,32.38,32.41,32.37,32.4,53148.0
2022-10-07 12:20:00,32.39,32.4,32.31,32.33,73996.0,32.39,32.4,32.31,32.33,73996.0
2022-10-07 12:30:00,32.33,32.33,32.28,32.3,38886.0,32.33,32.33,32.28,32.3,38886.0
2022-10-07 12:40:00,32.29,32.3,32.27,32.28,67459.0,32.29,32.3,32.27,32.28,67459.0
2022-10-07 12:50:00,32.27,32.29,32.26,32.27,34631.0,32.27,32.29,32.26,32.27,34631.0
2022-10-07 13:00:00,32.26,32.27,32.25,32.26,41175.0,32.26,32.27,32.25,32.26,41175.0
2022-10-07 13:10:00,32.26,32.31,32.25,32.3,31182.0,32.26,32.31,32.25,32.3,31182.0
2022-10-07 13:20:00,32.31,32.32,32.29,32.3,133308.0,32.31,32.32,32.29,32.3,133308.0
2022-10-07 13:30:00,32.3,32.31,32.28,32.3,135486.0,32.3,32.31,32.28,32.3,135486.0
2022-10-07 13:40:00,32.29,32.32,32.29,32.3,52079.0,32.29,32.32,32.29,32.3,52079.0
2022-10-07 13:50:00,32.31,32.32,32.27,32.27,62293.0,32.31,32.32,32.27,32.27,62293.0
2022-10-07 14:00:00,32.27,32.28,32.25,32.26,44675.0,32.27,32.28,32.25,32.26,44675.0
2022-10-07 14:10:00,32.25,32.27,32.24,32.26,73399.0,32.25,32.27,32.24,32.26,73399.0
2022-10-07 14:20:00,32.26,32.27,32.24,32.25,60476.0,32.26,32.27,32.24,32.25,60476.0
2022-10-07 14:30:00,32.24,32.25,32.23,32.24,48662.0,32.24,32.25,32.23,32.24,48662.0
2022-10-07 14:40:00,32.24,32.25,32.22,32.23,65227.0,32.24,32.25,32.22,32.23,65227.0
2022-10-07 14:50:00,32.22,32.23,32.21,32.21,37985.0,32.22,32.23,32.21,32.21,37985.0
2022-10-07 15:00:00,32.21,32.22,32.17,32.18,145866.0,32.21,32.22,32.17,32.18,145866.0
2022-10-07 15:10:00,32.18,32.2,32.16,32.16,33448.0,32.18,32.2,32.16,32.16,33448.0
2022-10-07 15:20:00,32.17,32.17,32.14,32.15,63459.0,32.17,32.17,32.14,32.15,63459.0
2022-10-07 15:30:00,32.14,32.2,32.14,32.2,91013.0,32.14,32.2,32.14,32.2,91013.0
2022-10-07 15:40:00,32.19,32.21,32.17,32.17,103492.0,32.19,32.21,32.17,32.17,103492.0
2022-10-07 15:50:00,32.17,32.19,32.17,32.19,315312.0,32.17,32.19,32.17,32.19,315312.0
2022-10-10 09:30:00,31.79,31.79,31.74,31.75,206595.0,31.79,31.79,31.74,31.75,206595.0
2022-10-10 09:40:00,31.75,31.82,31.74,31.81,150151.0,31.75,31.82,31.74,31.81,150151.0
2022-10-10 09:50:00,31.8,31.84,31.79,31.83,427477.0,31.8,31.84,31.79,31.83,427477.0
2022-10-10 10:00:00,31.83,31.86,31.79,31.8,68975.0,31.83,31.86,31.79,31.8,68975.0
2022-10-10 10:10:00,31.8,31.86,31.79,31.83,171779.0,31.8,31.86,31.79,31.83,171779.0
2022-10-10 10:20:00,31.83,31.83,31.75,31.77,135138.0,31.83,31.83,31.75,31.77,135138.0
2022-10-10 10:30:00,31.77,31.84,31.7,31.71,446707.0,31.77,31.84,31.7,31.71,446707.0
2022-10-10 10:40:00,31.71,31.74,31.67,31.68,65236.0,31.71,31.74,31.67,31.68,65236.0
2022-10-10 10:50:00,31.67,31.67,31.62,31.66,258813.0,31.67,31.67,31.62,31.66,258813.0
2022-10-10 11:00:00,31.66,31.67,31.61,31.64,45988.0,31.66,31.67,31.61,31.64,45988.0
2022-10-10 11:10:00,31.63,31.68,31.62,31.63,61637.0,31.63,31.68,31.62,31.63,61637.0
2022-10-10 11:20:00,31.62,31.69,31.62,31.67,56993.0,31.62,31.69,31.62,31.67,56993.0
2022-10-10 11:30:00,31.68,31.68,31.63,31.67,155355.0,31.68,31.68,31.63,31.67,155355.0
2022-10-10 11:40:00,31.66,31.67,31.63,31.66,101811.0,31.66,31.67,31.63,31.66,101811.0
2022-10-10 11:50:00,31.67,31.69,31.64,31.64,49496.0,31.67,31.69,31.64,31.64,49496.0
2022-10-10 12:00:00,31.64,31.67,31.64,31.65,53300.0,31.64,31.67,31.64,31.65,53300.0
2022-10-10 12:10:00,31.66,31.67,31.64,31.66,33959.0,31.66,31.67,31.64,31.66,33959.0
2022-10-10 12:20:00,31.66,31.67,31.64,31.65,44313.0,31.66,31.67,31.64,31.65,44313.0
2022-10-10 12:30:00,31.65,31.67,31.64,31.66,59789.0,31.65,31.67,31.64,31.66,59789.0
2022-10-10 12:40:00,31.67,31.67,31.66,31.67,23033.0,31.67,31.67,31.66,31.67,23033.0
2022-10-10 12:50:00,31.67,31.67,31.65,31.66,43419.0,31.67,31.67,31.65,31.66,43419.0
2022-10-10 13:00:00,31.65,31.67,31.64,31.65,37439.0,31.65,31.67,31.64,31.65,37439.0
2022-10-10 13:10:00,31.65,31.71,31.65,31.67,35113.0,31.65,31.71,31.65,31.67,35113.0
2022-10-10 13:20:00,31.67,31.68,31.66,31.66,61696.0,31.67,31.68,31.66,31.66,61696.0
2022-10-10 13:30:00,31.66,31.71,31.66,31.71,39618.0,31.66,31.71,31.66,31.71,39618.0
2022-10-10 13:40:00,31.71,31.74,31.69,31.73,33187.0,31.71,31.74,31.69,31.73,33187.0
2022-10-10 13:50:00,31.73,31.73,31.7,31.7,49634.0,31.73,31.73,31.7,31.7,49634.0
2022-10-10 14:00:00,31.69,31.71,31.68,31.69,49208.0,31.69,31.71,31.68,31.69,49208.0
2022-10-10 14:10:00,31.69,31.7,31.68,31.69,46585.0,31.69,31.7,31.68,31.69,46585.0
2022-10-10 14:20:00,31.69,31.7,31.68,31.69,46262.0,31.69,31.7,31.68,31.69,46262.0
2022-10-10 14:30:00,31.68,31.71,31.68,31.71,82061.0,31.68,31.71,31.68,31.71,82061.0
2022-10-10 14:40:00,31.7,31.71,31.66,31.67,39272.0,31.7,31.71,31.66,31.67,39272.0
2022-10-10 14:50:00,31.67,31.7,31.66,31.69,41966.0,31.67,31.7,31.66,31.69,41966.0
2022-10-10 15:00:00,31.7,31.72,31.67,31.68,106933.0,31.7,31.72,31.67,31.68,106933.0
2022-10-10 15:10:00,31.67,31.69,31.66,31.68,84076.0,31.67,31.69,31.66,31.68,84076.0
2022-10-10 15:20:00,31.68,31.69,31.65,31.66,109725.0,31.68,31.69,31.65,31.66,109725.0
2022-10-10 15:30:00,31.66,31.68,31.65,31.68,100930.0,31.66,31.68,31.65,31.68,100930.0
2022-10-10 15:40:00,31.68,31.68,31.65,31.66,100124.0,31.68,31.68,31.65,31.66,100124.0
2022-10-10 15:50:00,31.67,31.69,31.65,31.68,172143.0,31.67,31.69,31.65,31.68,172143.0
2022-10-11 09:30:00,31.69,31.7,31.63,31.69,141718.0,31.69,31.7,31.63,31.69,141718.0
2022-10-11 09:40:00,31.69,31.75,31.69,31.72,67045.0,31.69,31.75,31.69,31.72,67045.0
2022-10-11 09:50:00,31.73,31.73,31.64,31.65,122836.0,31.73,31.73,31.64,31.65,122836.0
2022-10-11 10:00:00,31.64,31.65,31.57,31.6,258756.0,31.64,31.65,31.57,31.6,258756.0
2022-10-11 10:10:00,31.6,31.68,31.58,31.65,57093.0,31.6,31.68,31.58,31.65,57093.0
2022-10-11 10:20:00,31.64,31.67,31.63,31.65,27837.0,31.64,31.67,31.63,31.65,27837.0
2022-10-11 10:30:00,31.64,31.71,31.63,31.7,73599.0,31.64,31.71,31.63,31.7,73599.0
2022-10-11 10:40:00,31.7,31.73,31.68,31.71,90205.0,31.7,31.73,31.68,31.71,90205.0
2022-10-11 10:50:00,31.71,31.72,31.68,31.69,279901.0,31.71,31.72,31.68,31.69,279901.0
2022-10-11 11:00:00,31.69,31.75,31.68,31.72,107904.0,31.69,31.75,31.68,31.72,107904.0
2022-10-11 11:10:00,31.72,31.74,31.7,31.73,52436.0,31.72,31.74,31.7,31.73,52436.0
2022-10-11 11:20:00,31.73,31.76,31.72,31.74,61766.0,31.73,31.76,31.72,31.74,61766.0
2022-10-11 11:30:00,31.75,31.91,31.74,31.87,576516.0,31.75,31.91,31.74,31.87,576516.0
2022-10-11 11:40:00,31.87,31.89,31.86,31.86,195064.0,31.87,31.89,31.86,31.86,195064.0
2022-10-11 11:50:00,31.86,31.93,31.84,31.92,138080.0,31.86,31.93,31.84,31.92,138080.0
2022-10-11 12:00:00,31.93,31.93,31.88,31.88,65581.0,31.93,31.93,31.88,31.88,65581.0
2022-10-11 12:10:00,31.89,31.92,31.87,31.91,37858.0,31.89,31.92,31.87,31.91,37858.0
2022-10-11 12:20:00,31.91,31.97,31.91,31.94,146324.0,31.91,31.97,31.91,31.94,146324.0
2022-10-11 12:30:00,31.94,31.95,31.91,31.92,69325.0,31.94,31.95,31.91,31.92,69325.0
2022-10-11 12:40:00,31.92,31.95,31.92,31.94,39296.0,31.92,31.95,31.92,31.94,39296.0
2022-10-11 12:50:00,31.94,31.94,31.89,31.9,58573.0,31.94,31.94,31.89,31.9,58573.0
2022-10-11 13:00:00,31.9,31.91,31.88,31.89,155658.0,31.9,31.91,31.88,31.89,155658.0
2022-10-11 13:10:00,31.89,31.9,31.87,31.88,37255.0,31.89,31.9,31.87,31.88,37255.0
2022-10-11 13:20:00,31.88,31.9,31.85,31.86,38462.0,31.88,31.9,31.85,31.86,38462.0
2022-10-11 13:30:00,31.87,31.88,31.85,31.86,59178.0,31.87,31.88,31.85,31.86,59178.0
2022-10-11 13:40:00,31.85,31.88,31.84,31.87,36464.0,31.85,31.88,31.84,31.87,36464.0
2022-10-11 13:50:00,31.86,31.87,31.85,31.86,33753.0,31.86,31.87,31.85,31.86,33753.0
2022-10-11 14:00:00,31.86,31.87,31.84,31.86,56550.0,31.86,31.87,31.84,31.86,56550.0
2022-10-11 14:10:00,31.86,31.87,31.85,31.86,44340.0,31.86,31.87,31.85,31.86,44340.0
2022-10-11 14:20:00,31.85,31.88,31.85,31.86,55460.0,31.85,31.88,31.85,31.86,55460.0
2022-10-11 14:30:00,31.86,31.87,31.84,31.86,58913.0,31.86,31.87,31.84,31.86,58913.0
2022-10-11 14:40:00,31.85,31.85,31.76,31.77,75527.0,31.85,31.85,31.76,31.77,75527.0
2022-10-11 14:50:00,31.76,31.79,31.62,31.64,434674.0,31.76,31.79,31.62,31.64,434674.0
2022-10-11 15:00:00,31.65,31.66,31.58,31.62,323948.0,31.65,31.66,31.58,31.62,323948.0
2022-10-11 15:10:00,31.61,31.64,31.58,31.63,82787.0,31.61,31.64,31.58,31.63,82787.0
2022-10-11 15:20:00,31.63,31.67,31.62,31.64,73309.0,31.63,31.67,31.62,31.64,73309.0
2022-10-11 15:30:00,31.64,31.66,31.62,31.66,46004.0,31.64,31.66,31.62,31.66,46004.0
2022-10-11 15:40:00,31.66,31.66,31.62,31.64,85419.0,31.66,31.66,31.62,31.64,85419.0
2022-10-11 15:50:00,31.63,31.65,31.61,31.64,240932.0,31.63,31.65,31.61,31.64,240932.0
2022-10-12 09:30:00,31.69,31.74,31.65,31.71,175371.0,31.69,31.74,31.65,31.71,175371.0
2022-10-12 09:40:00,31.72,31.76,31.7,31.75,93276.0,31.72,31.76,31.7,31.75,93276.0
2022-10-12 09:50:00,31.74,31.74,31.69,31.72,19596.0,31.74,31.74,31.69,31.72,19596.0
2022-10-12 10:00:00,31.72,31.74,31.7,31.72,42524.0,31.72,31.74,31.7,31.72,42524.0
2022-10-12 10:10:00,31.71,31.75,31.7,31.71,97145.0,31.71,31.75,31.7,31.71,97145.0
2022-10-12 10:20:00,31.69,31.71,31.66,31.69,109281.0,31.69,31.71,31.66,31.69,109281.0
2022-10-12 10:30:00,31.69,31.74,31.67,31.7,61760.0,31.69,31.74,31.67,31.7,61760.0
2022-10-12 10:40:00,31.7,31.72,31.67,31.7,99945.0,31.7,31.72,31.67,31.7,99945.0
2022-10-12 10:50:00,31.69,31.74,31.68,31.7,60854.0,31.69,31.74,31.68,31.7,60854.0
2022-10-12 11:00:00,31.71,31.71,31.67,31.68,40704.0,31.71,31.71,31.67,31.68,40704.0
2022-10-12 11:10:00,31.69,31.72,31.67,31.71,29791.0,31.69,31.72,31.67,31.71,29791.0
2022-10-12 11:20:00,31.71,31.72,31.68,31.71,36825.0,31.71,31.72,31.68,31.71,36825.0
2022-10-12 11:30:00,31.7,31.71,31.67,31.68,44793.0,31.7,31.71,31.67,31.68,44793.0
2022-10-12 11:40:00,31.68,31.7,31.66,31.66,52243.0,31.68,31.7,31.66,31.66,52243.0
2022-10-12 11:50:00,31.67,31.69,31.66,31.68,53766.0,31.67,31.69,31.66,31.68,53766.0
2022-10-12 12:00:00,31.69,31.7,31.66,31.68,56605.0,31.69,31.7,31.66,31.68,56605.0
2022-10-12 12:10:00,31.68,31.69,31.65,31.66,23542.0,31.68,31.69,31.65,31.66,23542.0
2022-10-12 12:20:00,31.66,31.68,31.65,31.68,82553.0,31.66,31.68,31.65,31.68,82553.0
2022-10-12 12:30:00,31.69,31.7,31.66,31.66,19904.0,31.69,31.7,31.66,31.66,19904.0
2022-10-12 12:40:00,31.66,31.68,31.66,31.67,20760.0,31.66,31.68,31.66,31.67,20760.0
2022-10-12 12:50:00,31.67,31.71,31.66,31.71,41341.0,31.67,31.71,31.66,31.71,41341.0
2022-10-12 13:00:00,31.7,31.72,31.68,31.71,237798.0,31.7,31.72,31.68,31.71,237798.0
2022-10-12 13:10:00,31.71,31.72,31.7,31.71,54885.0,31.71,31.72,31.7,31.71,54885.0
2022-10-12 13:20:00,31.7,31.73,31.7,31.71,123192.0,31.7,31.73,31.7,31.71,123192.0
2022-10-12 13:30:00,31.71,31.73,31.69,31.71,64964.0,31.71,31.73,31.69,31.71,64964.0
2022-10-12 13:40:00,31.7,31.73,31.7,31.73,27758.0,31.7,31.73,31.7,31.73,27758.0
2022-10-12 13:50:00,31.73,31.74,31.71,31.71,31104.0,31.73,31.74,31.71,31.71,31104.0
2022-10-12 14:00:00,31.72,31.79,31.71,31.79,55635.0,31.72,31.79,31.71,31.79,55635.0
2022-10-12 14:10:00,31.79,31.86,31.78,31.85,121004.0,31.79,31.86,31.78,31.85,121004.0
2022-10-12 14:20:00,31.85,31.86,31.79,31.81,36816.0,31.85,31.86,31.79,31.81,36816.0
2022-10-12 14:30:00,31.81,31.83,31.77,31.77,42883.0,31.81,31.83,31.77,31.77,42883.0
2022-10-12 14:40:00,31.78,31.79,31.76,31.76,66099.0,31.78,31.79,31.76,31.76,66099.0
2022-10-12 14:50:00,31.77,31.77,31.73,31.75,48864.0,31.77,31.77,31.73,31.75,48864.0
2022-10-12 15:00:00,31.76,31.76,31.73,31.75,47079.0,31.76,31.76,31.73,31.75,47079.0
2022-10-12 15:10:00,31.75,31.78,31.74,31.77,48280.0,31.75,31.78,31.74,31.77,48280.0
2022-10-12 15:20:00,31.78,31.8,31.76,31.77,74082.0,31.78,31.8,31.76,31.77,74082.0
2022-10-12 15:30:00,31.77,31.79,31.77,31.79,29695.0,31.77,31.79,31.77,31.79,29695.0
2022-10-12 15:40:00,31.79,31.81,31.78,31.79,144995.0,31.79,31.81,31.78,31.79,144995.0
2022-10-12 15:50:00,31.78,31.81,31.77,31.8,180877.0,31.78,31.81,31.77,31.8,180877.0
2022-10-13 09:30:00,31.29,31.31,31.19,31.22,395245.0,31.29,31.31,31.19,31.22,395245.0
2022-10-13 09:40:00,31.23,31.29,31.18,31.27,266347.0,31.23,31.29,31.18,31.27,266347.0
2022-10-13 09:50:00,31.27,31.33,31.25,31.29,154713.0,31.27,31.33,31.25,31.29,154713.0
2022-10-13 10:00:00,31.3,31.35,31.28,31.31,213293.0,31.3,31.35,31.28,31.31,213293.0
2022-10-13 10:10:00,31.29,31.34,31.27,31.31,161954.0,31.29,31.34,31.27,31.31,161954.0
2022-10-13 10:20:00,31.31,31.32,31.23,31.24,177011.0,31.31,31.32,31.23,31.24,177011.0
2022-10-13 10:30:00,31.25,31.31,31.24,31.28,198740.0,31.25,31.31,31.24,31.28,198740.0
2022-10-13 10:40:00,31.29,31.34,31.25,31.33,592246.0,31.29,31.34,31.25,31.33,592246.0
2022-10-13 10:50:00,31.34,31.34,31.27,31.3,249805.0,31.34,31.34,31.27,31.3,249805.0
2022-10-13 11:00:00,31.3,31.41,31.28,31.4,118247.0,31.3,31.41,31.28,31.4,118247.0
2022-10-13 11:10:00,31.4,31.46,31.36,31.46,208546.0,31.4,31.46,31.36,31.46,208546.0
2022-10-13 11:20:00,31.45,31.53,31.44,31.5,579403.0,31.45,31.53,31.44,31.5,579403.0
2022-10-13 11:30:00,31.5,31.66,31.46,31.65,649074.0,31.5,31.66,31.46,31.65,649074.0
2022-10-13 11:40:00,31.65,31.67,31.57,31.62,211603.0,31.65,31.67,31.57,31.62,211603.0
2022-10-13 11:50:00,31.6,31.66,31.6,31.62,334170.0,31.6,31.66,31.6,31.62,334170.0
2022-10-13 12:00:00,31.62,31.68,31.6,31.62,245135.0,31.62,31.68,31.6,31.62,245135.0
2022-10-13 12:10:00,31.62,31.62,31.56,31.58,78494.0,31.62,31.62,31.56,31.58,78494.0
2022-10-13 12:20:00,31.59,31.66,31.56,31.64,47547.0,31.59,31.66,31.56,31.64,47547.0
2022-10-13 12:30:00,31.64,31.64,31.59,31.6,97137.0,31.64,31.64,31.59,31.6,97137.0
2022-10-13 12:40:00,31.6,31.65,31.59,31.63,132943.0,31.6,31.65,31.59,31.63,132943.0
2022-10-13 12:50:00,31.63,31.65,31.6,31.62,54895.0,31.63,31.65,31.6,31.62,54895.0
2022-10-13 13:00:00,31.62,31.68,31.61,31.63,155652.0,31.62,31.68,31.61,31.63,155652.0
2022-10-13 13:10:00,31.64,31.68,31.61,31.67,48674.0,31.64,31.68,31.61,31.67,48674.0
2022-10-13 13:20:00,31.67,31.74,31.67,31.71,131728.0,31.67,31.74,31.67,31.71,131728.0
2022-10-13 13:30:00,31.71,31.74,31.7,31.72,44783.0,31.71,31.74,31.7,31.72,44783.0
2022-10-13 13:40:00,31.73,31.74,31.7,31.73,52333.0,31.73,31.74,31.7,31.73,52333.0
2022-10-13 13:50:00,31.73,31.74,31.71,31.72,62251.0,31.73,31.74,31.71,31.72,62251.0
2022-10-13 14:00:00,31.72,31.73,31.67,31.69,111436.0,31.72,31.73,31.67,31.69,111436.0
2022-10-13 14:10:00,31.69,31.7,31.66,31.67,32961.0,31.69,31.7,31.66,31.67,32961.0
2022-10-13 14:20:00,31.67,31.69,31.64,31.64,97943.0,31.67,31.69,31.64,31.64,97943.0
2022-10-13 14:30:00,31.65,31.69,31.64,31.68,100971.0,31.65,31.69,31.64,31.68,100971.0
2022-10-13 14:40:00,31.67,31.68,31.64,31.65,64673.0,31.67,31.68,31.64,31.65,64673.0
2022-10-13 14:50:00,31.64,31.66,31.63,31.65,168618.0,31.64,31.66,31.63,31.65,168618.0
2022-10-13 15:00:00,31.65,31.65,31.61,31.65,120991.0,31.65,31.65,31.61,31.65,120991.0
2022-10-13 15:10:00,31.65,31.65,31.62,31.63,95438.0,31.65,31.65,31.62,31.63,95438.0
2022-10-13 15:20:00,31.63,31.64,31.59,31.6,161406.0,31.63,31.64,31.59,31.6,161406.0
2022-10-13 15:30:00,31.6,31.61,31.57,31.61,263166.0,31.6,31.61,31.57,31.61,263166.0
2022-10-13 15:40:00,31.6,31.61,31.58,31.58,160842.0,31.6,31.61,31.58,31.58,160842.0
2022-10-13 15:50:00,31.59,31.61,31.57,31.58,284283.0,31.59,31.61,31.57,31.58,284283.0
2022-10-14 09:30:00,31.4,31.44,31.36,31.4,192091.0,31.4,31.44,31.36,31.4,192091.0
2022-10-14 09:40:00,31.4,31.41,31.31,31.32,141262.0,31.4,31.41,31.31,31.32,141262.0
2022-10-14 09:50:00,31.31,31.35,31.31,31.34,67392.0,31.31,31.35,31.31,31.34,67392.0
2022-10-14 10:00:00,31.33,31.37,31.23,31.34,750278.0,31.33,31.37,31.23,31.34,750278.0
2022-10-14 10:10:00,31.35,31.35,31.27,31.32,283185.0,31.35,31.35,31.27,31.32,283185.0
2022-10-14 10:20:00,31.32,31.35,31.29,31.33,72115.0,31.32,31.35,31.29,31.33,72115.0
2022-10-14 10:30:00,31.33,31.37,31.31,31.32,53559.0,31.33,31.37,31.31,31.32,53559.0
2022-10-14 10:40:00,31.31,31.33,31.25,31.25,111937.0,31.31,31.33,31.25,31.25,111937.0
2022-10-14 10:50:00,31.24,31.33,31.23,31.3,28423.0,31.24,31.33,31.23,31.3,28423.0
2022-10-14 11:00:00,31.31,31.35,31.28,31.3,151039.0,31.31,31.35,31.28,31.3,151039.0
2022-10-14 11:10:00,31.3,31.3,31.22,31.23,107916.0,31.3,31.3,31.22,31.23,107916.0
2022-10-14 11:20:00,31.23,31.28,31.22,31.27,65977.0,31.23,31.28,31.22,31.27,65977.0
2022-10-14 11:30:00,31.26,31.27,31.24,31.26,128893.0,31.26,31.27,31.24,31.26,128893.0
2022-10-14 11:40:00,31.25,31.28,31.24,31.24,112660.0,31.25,31.28,31.24,31.24,112660.0
2022-10-14 11:50:00,31.24,31.25,31.23,31.23,56307.0,31.24,31.25,31.23,31.23,56307.0
2022-10-14 12:00:00,31.22,31.3,31.16,31.16,422111.0,31.22,31.3,31.16,31.16,422111.0
2022-10-14 12:10:00,31.17,31.2,31.15,31.2,63511.0,31.17,31.2,31.15,31.2,63511.0
2022-10-14 12:20:00,31.2,31.2,31.18,31.2,41413.0,31.2,31.2,31.18,31.2,41413.0
2022-10-14 12:30:00,31.21,31.23,31.19,31.22,96880.0,31.21,31.23,31.19,31.22,96880.0
2022-10-14 12:40:00,31.21,31.25,31.21,31.21,61568.0,31.21,31.25,31.21,31.21,61568.0
2022-10-14 12:50:00,31.21,31.22,31.19,31.2,45472.0,31.21,31.22,31.19,31.2,45472.0
2022-10-14 13:00:00,31.2,31.22,31.18,31.19,42651.0,31.2,31.22,31.18,31.19,42651.0
2022-10-14 13:10:00,31.19,31.21,31.17,31.18,72849.0,31.19,31.21,31.17,31.18,72849.0
2022-10-14 13:20:00,31.17,31.2,31.14,31.19,24772.0,31.17,31.2,31.14,31.19,24772.0
2022-10-14 13:30:00,31.19,31.22,31.19,31.19,137643.0,31.19,31.22,31.19,31.19,137643.0
2022-10-14 13:40:00,31.2,31.23,31.2,31.23,62895.0,31.2,31.23,31.2,31.23,62895.0
2022-10-14 13:50:00,31.22,31.23,31.21,31.22,42413.0,31.22,31.23,31.21,31.22,42413.0
2022-10-14 14:00:00,31.22,31.23,31.2,31.2,155825.0,31.22,31.23,31.2,31.2,155825.0
2022-10-14 14:10:00,31.2,31.21,31.17,31.17,52051.0,31.2,31.21,31.17,31.17,52051.0
2022-10-14 14:20:00,31.18,31.19,31.15,31.17,88572.0,31.18,31.19,31.15,31.17,88572.0
2022-10-14 14:30:00,31.17,31.2,31.17,31.17,68095.0,31.17,31.2,31.17,31.17,68095.0
2022-10-14 14:40:00,31.18,31.19,31.16,31.18,238663.0,31.18,31.19,31.16,31.18,238663.0
2022-10-14 14:50:00,31.16,31.18,31.15,31.17,26457.0,31.16,31.18,31.15,31.17,26457.0
2022-10-14 15:00:00,31.18,31.19,31.16,31.16,88629.0,31.18,31.19,31.16,31.16,88629.0
2022-10-14 15:10:00,31.16,31.16,31.13,31.14,81807.0,31.16,31.16,31.13,31.14,81807.0
2022-10-14 15:20:00,31.13,31.18,31.13,31.17,59352.0,31.13,31.18,31.13,31.17,59352.0
2022-10-14 15:30:00,31.17,31.18,31.16,31.17,70404.0,31.17,31.18,31.16,31.17,70404.0
2022-10-14 15:40:00,31.17,31.18,31.16,31.18,79517.0,31.17,31.18,31.16,31.18,79517.0
2022-10-14 15:50:00,31.18,31.19,31.17,31.18,163326.0,31.18,31.19,31.17,31.18,163326.0
2022-10-17 09:30:00,31.58,31.63,31.58,31.63,286992.0,31.58,31.63,31.58,31.63,286992.0
2022-10-17 09:40:00,31.63,31.66,31.58,31.62,169187.0,31.63,31.66,31.58,31.62,169187.0
2022-10-17 09:50:00,31.62,31.62,31.58,31.59,366979.0,31.62,31.62,31.58,31.59,366979.0
2022-10-17 10:00:00,31.6,31.6,31.56,31.57,359874.0,31.6,31.6,31.56,31.57,359874.0
2022-10-17 10:10:00,31.57,31.59,31.55,31.56,332001.0,31.57,31.59,31.55,31.56,332001.0
2022-10-17 10:20:00,31.56,31.57,31.52,31.55,380437.0,31.56,31.57,31.52,31.55,380437.0
2022-10-17 10:30:00,31.55,31.58,31.53,31.57,423267.0,31.55,31.58,31.53,31.57,423267.0
2022-10-17 10:40:00,31.57,31.59,31.56,31.57,236150.0,31.57,31.59,31.56,31.57,236150.0
2022-10-17 10:50:00,31.56,31.56,31.53,31.54,200896.0,31.56,31.56,31.53,31.54,200896.0
2022-10-17 11:00:00,31.54,31.56,31.53,31.54,467772.0,31.54,31.56,31.53,31.54,467772.0
2022-10-17 11:10:00,31.54,31.55,31.51,31.51,560904.0,31.54,31.55,31.51,31.51,560904.0
2022-10-17 11:20:00,31.51,31.54,31.5,31.53,483336.0,31.51,31.54,31.5,31.53,483336.0
2022-10-17 11:30:00,31.53,31.54,31.51,31.53,341146.0,31.53,31.54,31.51,31.53,341146.0
2022-10-17 11:40:00,31.52,31.57,31.52,31.56,93974.0,31.52,31.57,31.52,31.56,93974.0
2022-10-17 11:50:00,31.56,31.58,31.55,31.57,40792.0,31.56,31.58,31.55,31.57,40792.0
2022-10-17 12:00:00,31.57,31.57,31.54,31.57,163773.0,31.57,31.57,31.54,31.57,163773.0
2022-10-17 12:10:00,31.56,31.57,31.54,31.55,159397.0,31.56,31.57,31.54,31.55,159397.0
2022-10-17 12:20:00,31.55,31.55,31.52,31.53,362888.0,31.55,31.55,31.52,31.53,362888.0
2022-10-17 12:30:00,31.53,31.53,31.5,31.51,494023.0,31.53,31.53,31.5,31.51,494023.0
2022-10-17 12:40:00,31.51,31.51,31.48,31.49,334117.0,31.51,31.51,31.48,31.49,334117.0
2022-10-17 12:50:00,31.48,31.48,31.45,31.45,359468.0,31.48,31.48,31.45,31.45,359468.0
2022-10-17 13:00:00,31.45,31.49,31.44,31.48,499136.0,31.45,31.49,31.44,31.48,499136.0
2022-10-17 13:10:00,31.48,31.5,31.47,31.47,130045.0,31.48,31.5,31.47,31.47,130045.0
2022-10-17 13:20:00,31.48,31.51,31.46,31.46,8242932.0,31.48,31.51,31.46,31.46,8242932.0
2022-10-17 13:30:00,31.47,31.47,31.43,31.44,1301731.0,31.47,31.47,31.43,31.44,1301731.0
2022-10-17 13:40:00,31.44,31.45,31.41,31.42,1587995.0,31.44,31.45,31.41,31.42,1587995.0
2022-10-17 13:50:00,31.42,31.43,31.35,31.37,3907438.0,31.42,31.43,31.35,31.37,3907438.0
2022-10-17 14:00:00,31.37,31.38,31.35,31.36,51887.0,31.37,31.38,31.35,31.36,51887.0
2022-10-17 14:10:00,31.37,31.37,31.34,31.35,121162.0,31.37,31.37,31.34,31.35,121162.0
2022-10-17 14:20:00,31.35,31.35,31.33,31.34,78986.0,31.35,31.35,31.33,31.34,78986.0
2022-10-17 14:30:00,31.34,31.36,31.33,31.36,148037.0,31.34,31.36,31.33,31.36,148037.0
2022-10-17 14:40:00,31.35,31.35,31.32,31.33,59096.0,31.35,31.35,31.32,31.33,59096.0
2022-10-17 14:50:00,31.33,31.35,31.31,31.31,78557.0,31.33,31.35,31.31,31.31,78557.0
2022-10-17 15:00:00,31.31,31.32,31.29,31.3,87323.0,31.31,31.32,31.29,31.3,87323.0
2022-10-17 15:10:00,31.3,31.32,31.29,31.3,117151.0,31.3,31.32,31.29,31.3,117151.0
2022-10-17 15:20:00,31.31,31.32,31.29,31.31,58548.0,31.31,31.32,31.29,31.31,58548.0
2022-10-17 15:30:00,31.31,31.32,31.29,31.29,57152.0,31.31,31.32,31.29,31.29,57152.0
2022-10-17 15:40:00,31.29,31.29,31.25,31.26,356776.0,31.29,31.29,31.25,31.26,356776.0
2022-10-17 15:50:00,31.26,31.28,31.26,31.28,137671.0,31.26,31.28,31.26,31.28,137671.0
2022-10-18 09:30:00,31.41,31.44,31.39,31.43,101992.0,31.41,31.44,31.39,31.43,101992.0
2022-10-18 09:40:00,31.42,31.42,31.38,31.39,150541.0,31.42,31.42,31.38,31.39,150541.0
2022-10-18 09:50:00,31.4,31.41,31.34,31.35,64051.0,31.4,31.41,31.34,31.35,64051.0
2022-10-18 10:00:00,31.36,31.4,31.36,31.38,120302.0,31.36,31.4,31.36,31.38,120302.0
2022-10-18 10:10:00,31.37,31.38,31.34,31.34,132088.0,31.37,31.38,31.34,31.34,132088.0
2022-10-18 10:20:00,31.35,31.36,31.3,31.31,104195.0,31.35,31.36,31.3,31.31,104195.0
2022-10-18 10:30:00,31.31,31.32,31.28,31.31,149401.0,31.31,31.32,31.28,31.31,149401.0
2022-10-18 10:40:00,31.31,31.36,31.3,31.36,90667.0,31.31,31.36,31.3,31.36,90667.0
2022-10-18 10:50:00,31.36,31.38,31.35,31.36,87978.0,31.36,31.38,31.35,31.36,87978.0
2022-10-18 11:00:00,31.37,31.37,31.34,31.35,248217.0,31.37,31.37,31.34,31.35,248217.0
2022-10-18 11:10:00,31.36,31.36,31.29,31.29,92581.0,31.36,31.36,31.29,31.29,92581.0
2022-10-18 11:20:00,31.29,31.3,31.25,31.27,707444.0,31.29,31.3,31.25,31.27,707444.0
2022-10-18 11:30:00,31.28,31.29,31.24,31.25,107763.0,31.28,31.29,31.24,31.25,107763.0
2022-10-18 11:40:00,31.25,31.3,31.24,31.29,222573.0,31.25,31.3,31.24,31.29,222573.0
2022-10-18 11:50:00,31.28,31.33,31.28,31.32,211226.0,31.28,31.33,31.28,31.32,211226.0
2022-10-18 12:00:00,31.31,31.33,31.29,31.33,114799.0,31.31,31.33,31.29,31.33,114799.0
2022-10-18 12:10:00,31.33,31.35,31.31,31.33,87170.0,31.33,31.35,31.31,31.33,87170.0
2022-10-18 12:20:00,31.32,31.33,31.3,31.31,189968.0,31.32,31.33,31.3,31.31,189968.0
2022-10-18 12:30:00,31.32,31.35,31.3,31.34,134174.0,31.32,31.35,31.3,31.34,134174.0
2022-10-18 12:40:00,31.34,31.36,31.31,31.32,809661.0,31.34,31.36,31.31,31.32,809661.0
2022-10-18 12:50:00,31.32,31.33,31.31,31.31,96951.0,31.32,31.33,31.31,31.31,96951.0
2022-10-18 13:00:00,31.32,31.33,31.28,31.3,132887.0,31.32,31.33,31.28,31.3,132887.0
2022-10-18 13:10:00,31.31,31.34,31.3,31.32,45642.0,31.31,31.34,31.3,31.32,45642.0
2022-10-18 13:20:00,31.32,31.34,31.31,31.33,318848.0,31.32,31.34,31.31,31.33,318848.0
2022-10-18 13:30:00,31.33,31.36,31.32,31.36,72026.0,31.33,31.36,31.32,31.36,72026.0
2022-10-18 13:40:00,31.36,31.37,31.32,31.36,124804.0,31.36,31.37,31.32,31.36,124804.0
2022-10-18 13:50:00,31.35,31.36,31.34,31.34,36873.0,31.35,31.36,31.34,31.34,36873.0
2022-10-18 14:00:00,31.35,31.36,31.33,31.35,52032.0,31.35,31.36,31.33,31.35,52032.0
2022-10-18 14:10:00,31.35,31.36,31.33,31.34,60071.0,31.35,31.36,31.33,31.34,60071.0
2022-10-18 14:20:00,31.34,31.35,31.33,31.34,89430.0,31.34,31.35,31.33,31.34,89430.0
2022-10-18 14:30:00,31.35,31.35,31.32,31.32,75610.0,31.35,31.35,31.32,31.32,75610.0
2022-10-18 14:40:00,31.32,31.32,31.29,31.3,148758.0,31.32,31.32,31.29,31.3,148758.0
2022-10-18 14:50:00,31.3,31.32,31.28,31.32,136470.0,31.3,31.32,31.28,31.32,136470.0
2022-10-18 15:00:00,31.31,31.33,31.3,31.32,83480.0,31.31,31.33,31.3,31.32,83480.0
2022-10-18 15:10:00,31.32,31.32,31.3,31.31,88646.0,31.32,31.32,31.3,31.31,88646.0
2022-10-18 15:20:00,31.32,31.32,31.3,31.32,156490.0,31.32,31.32,31.3,31.32,156490.0
2022-10-18 15:30:00,31.32,31.34,31.31,31.34,112534.0,31.32,31.34,31.31,31.34,112534.0
2022-10-18 15:40:00,31.33,31.34,31.33,31.34,88174.0,31.33,31.34,31.33,31.34,88174.0
2022-10-18 15:50:00,31.34,31.35,31.32,31.34,303043.0,31.34,31.35,31.32,31.34,303043.0
2022-10-19 09:30:00,30.99,31.08,30.99,31.06,606018.0,30.99,31.08,30.99,31.06,606018.0
2022-10-19 09:40:00,31.06,31.06,30.96,30.97,80426.0,31.06,31.06,30.96,30.97,80426.0
2022-10-19 09:50:00,30.97,31.02,30.97,31.0,263978.0,30.97,31.02,30.97,31.0,263978.0
2022-10-19 10:00:00,31.0,31.0,30.96,30.98,67049.0,31.0,31.0,30.96,30.98,67049.0
2022-10-19 10:10:00,30.99,31.05,30.98,31.02,59283.0,30.99,31.05,30.98,31.02,59283.0
2022-10-19 10:20:00,31.03,31.07,31.02,31.07,68420.0,31.03,31.07,31.02,31.07,68420.0
2022-10-19 10:30:00,31.08,31.08,31.04,31.05,108985.0,31.08,31.08,31.04,31.05,108985.0
2022-10-19 10:40:00,31.05,31.06,31.02,31.02,204864.0,31.05,31.06,31.02,31.02,204864.0
2022-10-19 10:50:00,31.02,31.04,31.0,31.01,64988.0,31.02,31.04,31.0,31.01,64988.0
2022-10-19 11:00:00,31.01,31.03,30.99,31.03,64157.0,31.01,31.03,30.99,31.03,64157.0
2022-10-19 11:10:00,31.03,31.04,31.0,31.02,72544.0,31.03,31.04,31.0,31.02,72544.0
2022-10-19 11:20:00,31.01,31.02,30.97,30.98,107929.0,31.01,31.02,30.97,30.98,107929.0
2022-10-19 11:30:00,30.97,30.98,30.95,30.96,115358.0,30.97,30.98,30.95,30.96,115358.0
2022-10-19 11:40:00,30.97,30.98,30.96,30.96,101315.0,30.97,30.98,30.96,30.96,101315.0
2022-10-19 11:50:00,30.97,30.98,30.94,30.94,89579.0,30.97,30.98,30.94,30.94,89579.0
2022-10-19 12:00:00,30.95,30.96,30.92,30.92,137233.0,30.95,30.96,30.92,30.92,137233.0
2022-10-19 12:10:00,30.93,30.94,30.91,30.92,156526.0,30.93,30.94,30.91,30.92,156526.0
2022-10-19 12:20:00,30.93,30.94,30.9,30.91,76353.0,30.93,30.94,30.9,30.91,76353.0
2022-10-19 12:30:00,30.91,30.93,30.91,30.92,37085.0,30.91,30.93,30.91,30.92,37085.0
2022-10-19 12:40:00,30.91,30.93,30.9,30.93,136036.0,30.91,30.93,30.9,30.93,136036.0
2022-10-19 12:50:00,30.93,30.95,30.92,30.93,33924.0,30.93,30.95,30.92,30.93,33924.0
2022-10-19 13:00:00,30.92,30.93,30.89,30.9,173705.0,30.92,30.93,30.89,30.9,173705.0
2022-10-19 13:10:00,30.9,30.92,30.89,30.92,94223.0,30.9,30.92,30.89,30.92,94223.0
2022-10-19 13:20:00,30.92,30.94,30.92,30.93,82923.0,30.92,30.94,30.92,30.93,82923.0
2022-10-19 13:30:00,30.94,30.94,30.9,30.9,41659.0,30.94,30.94,30.9,30.9,41659.0
2022-10-19 13:40:00,30.9,30.91,30.89,30.91,548149.0,30.9,30.91,30.89,30.91,548149.0
2022-10-19 13:50:00,30.9,30.91,30.89,30.9,59249.0,30.9,30.91,30.89,30.9,59249.0
2022-10-19 14:00:00,30.9,30.92,30.89,30.91,64647.0,30.9,30.92,30.89,30.91,64647.0
2022-10-19 14:10:00,30.91,30.92,30.9,30.92,173694.0,30.91,30.92,30.9,30.92,173694.0
2022-10-19 14:20:00,30.91,30.93,30.91,30.92,85720.0,30.91,30.93,30.91,30.92,85720.0
2022-10-19 14:30:00,30.92,30.93,30.91,30.92,57148.0,30.92,30.93,30.91,30.92,57148.0
2022-10-19 14:40:00,30.92,30.92,30.9,30.9,57215.0,30.92,30.92,30.9,30.9,57215.0
2022-10-19 14:50:00,30.91,30.91,30.89,30.9,72575.0,30.91,30.91,30.89,30.9,72575.0
2022-10-19 15:00:00,30.9,30.92,30.89,30.91,98127.0,30.9,30.92,30.89,30.91,98127.0
2022-10-19 15:10:00,30.91,30.93,30.9,30.93,84552.0,30.91,30.93,30.9,30.93,84552.0
2022-10-19 15:20:00,30.93,30.93,30.91,30.92,95648.0,30.93,30.93,30.91,30.92,95648.0
2022-10-19 15:30:00,30.92,30.94,30.91,30.93,47780.0,30.92,30.94,30.91,30.93,47780.0
2022-10-19 15:40:00,30.92,30.94,30.92,30.92,56267.0,30.92,30.94,30.92,30.92,56267.0
2022-10-19 15:50:00,30.93,30.93,30.91,30.92,197941.0,30.93,30.93,30.91,30.92,197941.0
2022-10-20 09:30:00,30.96,30.98,30.94,30.98,210925.0,30.96,30.98,30.94,30.98,210925.0
2022-10-20 09:40:00,30.96,31.03,30.96,31.0,81957.0,30.96,31.03,30.96,31.0,81957.0
2022-10-20 09:50:00,31.01,31.03,30.99,30.99,94169.0,31.01,31.03,30.99,30.99,94169.0
2022-10-20 10:00:00,30.99,31.08,30.98,31.07,93001.0,30.99,31.08,30.98,31.07,93001.0
2022-10-20 10:10:00,31.08,31.15,31.06,31.14,301960.0,31.08,31.15,31.06,31.14,301960.0
2022-10-20 10:20:00,31.14,31.18,31.14,31.17,108313.0,31.14,31.18,31.14,31.17,108313.0
2022-10-20 10:30:00,31.18,31.18,31.12,31.15,148017.0,31.18,31.18,31.12,31.15,148017.0
2022-10-20 10:40:00,31.16,31.18,31.12,31.18,133886.0,31.16,31.18,31.12,31.18,133886.0
2022-10-20 10:50:00,31.17,31.23,31.17,31.22,281176.0,31.17,31.23,31.17,31.22,281176.0
2022-10-20 11:00:00,31.22,31.24,31.21,31.23,62578.0,31.22,31.24,31.21,31.23,62578.0
2022-10-20 11:10:00,31.22,31.23,31.18,31.18,53197.0,31.22,31.23,31.18,31.18,53197.0
2022-10-20 11:20:00,31.19,31.19,31.14,31.15,88340.0,31.19,31.19,31.14,31.15,88340.0
2022-10-20 11:30:00,31.16,31.2,31.15,31.2,53047.0,31.16,31.2,31.15,31.2,53047.0
2022-10-20 11:40:00,31.2,31.2,31.15,31.16,49150.0,31.2,31.2,31.15,31.16,49150.0
2022-10-20 11:50:00,31.17,31.19,31.14,31.16,70944.0,31.17,31.19,31.14,31.16,70944.0
2022-10-20 12:00:00,31.15,31.16,31.11,31.11,51606.0,31.15,31.16,31.11,31.11,51606.0
2022-10-20 12:10:00,31.11,31.13,31.1,31.12,80365.0,31.11,31.13,31.1,31.12,80365.0
2022-10-20 12:20:00,31.12,31.12,31.07,31.08,170398.0,31.12,31.12,31.07,31.08,170398.0
2022-10-20 12:30:00,31.08,31.09,31.06,31.08,92299.0,31.08,31.09,31.06,31.08,92299.0
2022-10-20 12:40:00,31.07,31.08,31.03,31.05,36058.0,31.07,31.08,31.03,31.05,36058.0
2022-10-20 12:50:00,31.04,31.06,31.03,31.05,86447.0,31.04,31.06,31.03,31.05,86447.0
2022-10-20 13:00:00,31.05,31.06,30.97,30.99,396224.0,31.05,31.06,30.97,30.99,396224.0
2022-10-20 13:10:00,30.99,31.01,30.98,30.99,60918.0,30.99,31.01,30.98,30.99,60918.0
2022-10-20 13:20:00,30.99,31.01,30.98,30.98,106700.0,30.99,31.01,30.98,30.98,106700.0
2022-10-20 13:30:00,30.99,30.99,30.96,30.98,142156.0,30.99,30.99,30.96,30.98,142156.0
2022-10-20 13:40:00,30.98,30.98,30.94,30.94,45196.0,30.98,30.98,30.94,30.94,45196.0
2022-10-20 13:50:00,30.94,30.96,30.93,30.95,51344.0,30.94,30.96,30.93,30.95,51344.0
2022-10-20 14:00:00,30.95,30.96,30.92,30.93,28218.0,30.95,30.96,30.92,30.93,28218.0
2022-10-20 14:10:00,30.93,30.94,30.9,30.92,211838.0,30.93,30.94,30.9,30.92,211838.0
2022-10-20 14:20:00,30.92,30.93,30.9,30.91,115403.0,30.92,30.93,30.9,30.91,115403.0
2022-10-20 14:30:00,30.91,30.95,30.9,30.93,490168.0,30.91,30.95,30.9,30.93,490168.0
2022-10-20 14:40:00,30.93,30.93,30.9,30.9,69489.0,30.93,30.93,30.9,30.9,69489.0
2022-10-20 14:50:00,30.9,30.93,30.9,30.91,61714.0,30.9,30.93,30.9,30.91,61714.0
2022-10-20 15:00:00,30.91,30.92,30.89,30.91,181708.0,30.91,30.92,30.89,30.91,181708.0
2022-10-20 15:10:00,30.91,30.91,30.89,30.89,115952.0,30.91,30.91,30.89,30.89,115952.0
2022-10-20 15:20:00,30.89,30.9,30.83,30.85,347908.0,30.89,30.9,30.83,30.85,347908.0
2022-10-20 15:30:00,30.86,30.86,30.83,30.85,171038.0,30.86,30.86,30.83,30.85,171038.0
2022-10-20 15:40:00,30.85,30.88,30.84,30.87,136744.0,30.85,30.88,30.84,30.87,136744.0
2022-10-20 15:50:00,30.87,30.89,30.87,30.88,155223.0,30.87,30.89,30.87,30.88,155223.0
2022-10-21 09:30:00,30.98,31.11,30.95,31.07,332079.0,30.98,31.11,30.95,31.07,332079.0
2022-10-21 09:40:00,31.07,31.15,31.03,31.13,262906.0,31.07,31.15,31.03,31.13,262906.0
2022-10-21 09:50:00,31.1,31.19,31.09,31.18,203244.0,31.1,31.19,31.09,31.18,203244.0
2022-10-21 10:00:00,31.19,31.2,31.15,31.2,421163.0,31.19,31.2,31.15,31.2,421163.0
2022-10-21 10:10:00,31.21,31.21,31.12,31.14,203895.0,31.21,31.21,31.12,31.14,203895.0
2022-10-21 10:20:00,31.14,31.15,31.08,31.09,196965.0,31.14,31.15,31.08,31.09,196965.0
2022-10-21 10:30:00,31.1,31.13,31.02,31.1,313523.0,31.1,31.13,31.02,31.1,313523.0
2022-10-21 10:40:00,31.09,31.19,31.08,31.17,62518.0,31.09,31.19,31.08,31.17,62518.0
2022-10-21 10:50:00,31.18,31.21,31.1,31.11,299828.0,31.18,31.21,31.1,31.11,299828.0
2022-10-21 11:00:00,31.12,31.13,31.06,31.12,103450.0,31.12,31.13,31.06,31.12,103450.0
2022-10-21 11:10:00,31.12,31.19,31.12,31.13,89218.0,31.12,31.19,31.12,31.13,89218.0
2022-10-21 11:20:00,31.13,31.27,31.12,31.2,216032.0,31.13,31.27,31.12,31.2,216032.0
2022-10-21 11:30:00,31.19,31.26,31.15,31.15,170612.0,31.19,31.26,31.15,31.15,170612.0
2022-10-21 11:40:00,31.16,31.29,31.15,31.28,294752.0,31.16,31.29,31.15,31.28,294752.0
2022-10-21 11:50:00,31.29,31.34,31.26,31.34,220608.0,31.29,31.34,31.26,31.34,220608.0
2022-10-21 12:00:00,31.34,31.4,31.29,31.31,143763.0,31.34,31.4,31.29,31.31,143763.0
2022-10-21 12:10:00,31.31,31.33,31.28,31.28,122698.0,31.31,31.33,31.28,31.28,122698.0
2022-10-21 12:20:00,31.29,31.34,31.27,31.29,202185.0,31.29,31.34,31.27,31.29,202185.0
2022-10-21 12:30:00,31.3,31.36,31.3,31.31,66398.0,31.3,31.36,31.3,31.31,66398.0
2022-10-21 12:40:00,31.33,31.38,31.33,31.37,53083.0,31.33,31.38,31.33,31.37,53083.0
2022-10-21 12:50:00,31.37,31.39,31.34,31.35,120757.0,31.37,31.39,31.34,31.35,120757.0
2022-10-21 13:00:00,31.35,31.4,31.34,31.37,28568.0,31.35,31.4,31.34,31.37,28568.0
2022-10-21 13:10:00,31.38,31.38,31.35,31.36,32554.0,31.38,31.38,31.35,31.36,32554.0
2022-10-21 13:20:00,31.37,31.38,31.33,31.35,44636.0,31.37,31.38,31.33,31.35,44636.0
2022-10-21 13:30:00,31.35,31.38,31.34,31.35,50186.0,31.35,31.38,31.34,31.35,50186.0
2022-10-21 13:40:00,31.36,31.39,31.35,31.39,70594.0,31.36,31.39,31.35,31.39,70594.0
2022-10-21 13:50:00,31.38,31.39,31.35,31.36,25254.0,31.38,31.39,31.35,31.36,25254.0
2022-10-21 14:00:00,31.36,31.39,31.35,31.39,43220.0,31.36,31.39,31.35,31.39,43220.0
2022-10-21 14:10:00,31.39,31.39,31.34,31.35,51865.0,31.39,31.39,31.34,31.35,51865.0
2022-10-21 14:20:00,31.36,31.37,31.35,31.36,74285.0,31.36,31.37,31.35,31.36,74285.0
2022-10-21 14:30:00,31.37,31.39,31.36,31.38,35328.0,31.37,31.39,31.36,31.38,35328.0
2022-10-21 14:40:00,31.39,31.41,31.38,31.39,148269.0,31.39,31.41,31.38,31.39,148269.0
2022-10-21 14:50:00,31.4,31.41,31.39,31.39,60630.0,31.4,31.41,31.39,31.39,60630.0
2022-10-21 15:00:00,31.39,31.41,31.37,31.39,68324.0,31.39,31.41,31.37,31.39,68324.0
2022-10-21 15:10:00,31.4,31.44,31.39,31.44,218387.0,31.4,31.44,31.39,31.44,218387.0
2022-10-21 15:20:00,31.44,31.46,31.43,31.43,77456.0,31.44,31.46,31.43,31.43,77456.0
2022-10-21 15:30:00,31.43,31.44,31.4,31.42,67247.0,31.43,31.44,31.4,31.42,67247.0
2022-10-21 15:40:00,31.41,31.42,31.39,31.41,59208.0,31.41,31.42,31.39,31.41,59208.0
2022-10-21 15:50:00,31.41,31.43,31.4,31.41,220198.0,31.41,31.43,31.4,31.41,220198.0
2022-10-24 09:30:00,31.28,31.3,31.26,31.27,173725.0,31.28,31.3,31.26,31.27,173725.0
2022-10-24 09:40:00,31.25,31.38,31.22,31.3,247910.0,31.25,31.38,31.22,31.3,247910.0
2022-10-24 09:50:00,31.31,31.4,31.3,31.35,53861.0,31.31,31.4,31.3,31.35,53861.0
2022-10-24 10:00:00,31.35,31.35,31.25,31.29,79573.0,31.35,31.35,31.25,31.29,79573.0
2022-10-24 10:10:00,31.28,31.31,31.25,31.27,202283.0,31.28,31.31,31.25,31.27,202283.0
2022-10-24 10:20:00,31.28,31.28,31.21,31.27,81533.0,31.28,31.28,31.21,31.27,81533.0
2022-10-24 10:30:00,31.27,31.33,31.26,31.3,299641.0,31.27,31.33,31.26,31.3,299641.0
2022-10-24 10:40:00,31.29,31.31,31.24,31.26,32558.0,31.29,31.31,31.24,31.26,32558.0
2022-10-24 10:50:00,31.25,31.3,31.25,31.29,51456.0,31.25,31.3,31.25,31.29,51456.0
2022-10-24 11:00:00,31.28,31.29,31.24,31.26,221461.0,31.28,31.29,31.24,31.26,221461.0
2022-10-24 11:10:00,31.26,31.31,31.25,31.27,79543.0,31.26,31.31,31.25,31.27,79543.0
2022-10-24 11:20:00,31.28,31.3,31.28,31.3,124548.0,31.28,31.3,31.28,31.3,124548.0
2022-10-24 11:30:00,31.29,31.32,31.28,31.3,63016.0,31.29,31.32,31.28,31.3,63016.0
2022-10-24 11:40:00,31.31,31.32,31.27,31.31,54969.0,31.31,31.32,31.27,31.31,54969.0
2022-10-24 11:50:00,31.32,31.36,31.32,31.35,328625.0,31.32,31.36,31.32,31.35,328625.0
2022-10-24 12:00:00,31.35,31.37,31.34,31.36,161507.0,31.35,31.37,31.34,31.36,161507.0
2022-10-24 12:10:00,31.35,31.37,31.34,31.36,95915.0,31.35,31.37,31.34,31.36,95915.0
2022-10-24 12:20:00,31.35,31.36,31.33,31.35,247869.0,31.35,31.36,31.33,31.35,247869.0
2022-10-24 12:30:00,31.34,31.35,31.31,31.32,127642.0,31.34,31.35,31.31,31.32,127642.0
2022-10-24 12:40:00,31.32,31.34,31.31,31.34,103775.0,31.32,31.34,31.31,31.34,103775.0
2022-10-24 12:50:00,31.33,31.35,31.32,31.33,98296.0,31.33,31.35,31.32,31.33,98296.0
2022-10-24 13:00:00,31.33,31.34,31.32,31.33,65437.0,31.33,31.34,31.32,31.33,65437.0
2022-10-24 13:10:00,31.33,31.34,31.31,31.33,54119.0,31.33,31.34,31.31,31.33,54119.0
2022-10-24 13:20:00,31.32,31.33,31.3,31.32,106469.0,31.32,31.33,31.3,31.32,106469.0
2022-10-24 13:30:00,31.31,31.32,31.3,31.32,95616.0,31.31,31.32,31.3,31.32,95616.0
2022-10-24 13:40:00,31.32,31.33,31.31,31.32,56226.0,31.32,31.33,31.31,31.32,56226.0
2022-10-24 13:50:00,31.31,31.32,31.3,31.31,41737.0,31.31,31.32,31.3,31.31,41737.0
2022-10-24 14:00:00,31.31,31.32,31.3,31.32,59649.0,31.31,31.32,31.3,31.32,59649.0
2022-10-24 14:10:00,31.31,31.31,31.28,31.29,133179.0,31.31,31.31,31.28,31.29,133179.0
2022-10-24 14:20:00,31.29,31.3,31.27,31.29,81604.0,31.29,31.3,31.27,31.29,81604.0
2022-10-24 14:30:00,31.29,31.3,31.27,31.3,21114.0,31.29,31.3,31.27,31.3,21114.0
2022-10-24 14:40:00,31.3,31.31,31.28,31.31,146416.0,31.3,31.31,31.28,31.31,146416.0
2022-10-24 14:50:00,31.31,31.34,31.3,31.34,150620.0,31.31,31.34,31.3,31.34,150620.0
2022-10-24 15:00:00,31.33,31.36,31.32,31.33,49228.0,31.33,31.36,31.32,31.33,49228.0
2022-10-24 15:10:00,31.34,31.36,31.33,31.35,68091.0,31.34,31.36,31.33,31.35,68091.0
2022-10-24 15:20:00,31.35,31.35,31.32,31.32,43152.0,31.35,31.35,31.32,31.32,43152.0
2022-10-24 15:30:00,31.32,31.33,31.31,31.32,124462.0,31.32,31.33,31.31,31.32,124462.0
2022-10-24 15:40:00,31.32,31.32,31.3,31.31,322389.0,31.32,31.32,31.3,31.31,322389.0
2022-10-24 15:50:00,31.32,31.33,31.3,31.32,178596.0,31.32,31.33,31.3,31.32,178596.0
2022-10-25 09:30:00,31.38,31.45,31.37,31.43,499924.0,31.38,31.45,31.37,31.43,499924.0
2022-10-25 09:40:00,31.42,31.5,31.42,31.5,135871.0,31.42,31.5,31.42,31.5,135871.0
2022-10-25 09:50:00,31.5,31.52,31.46,31.5,186012.0,31.5,31.52,31.46,31.5,186012.0
2022-10-25 10:00:00,31.49,31.55,31.45,31.5,2549538.0,31.49,31.55,31.45,31.5,2549538.0
2022-10-25 10:10:00,31.5,31.52,31.46,31.47,109107.0,31.5,31.52,31.46,31.47,109107.0
2022-10-25 10:20:00,31.47,31.48,31.39,31.44,322242.0,31.47,31.48,31.39,31.44,322242.0
2022-10-25 10:30:00,31.44,31.46,31.4,31.42,76529.0,31.44,31.46,31.4,31.42,76529.0
2022-10-25 10:40:00,31.42,31.47,31.41,31.44,187217.0,31.42,31.47,31.41,31.44,187217.0
2022-10-25 10:50:00,31.44,31.45,31.41,31.42,27120.0,31.44,31.45,31.41,31.42,27120.0
2022-10-25 11:00:00,31.42,31.46,31.41,31.45,47198.0,31.42,31.46,31.41,31.45,47198.0
2022-10-25 11:10:00,31.44,31.44,31.41,31.44,125853.0,31.44,31.44,31.41,31.44,125853.0
2022-10-25 11:20:00,31.43,31.46,31.42,31.46,165498.0,31.43,31.46,31.42,31.46,165498.0
2022-10-25 11:30:00,31.45,31.48,31.44,31.46,261042.0,31.45,31.48,31.44,31.46,261042.0
2022-10-25 11:40:00,31.46,31.47,31.43,31.46,208292.0,31.46,31.47,31.43,31.46,208292.0
2022-10-25 11:50:00,31.46,31.47,31.43,31.43,185571.0,31.46,31.47,31.43,31.43,185571.0
2022-10-25 12:00:00,31.43,31.46,31.42,31.45,77325.0,31.43,31.46,31.42,31.45,77325.0
2022-10-25 12:10:00,31.44,31.46,31.42,31.45,43415.0,31.44,31.46,31.42,31.45,43415.0
2022-10-25 12:20:00,31.44,31.45,31.41,31.43,46030.0,31.44,31.45,31.41,31.43,46030.0
2022-10-25 12:30:00,31.43,31.45,31.42,31.43,30311.0,31.43,31.45,31.42,31.43,30311.0
2022-10-25 12:40:00,31.43,31.44,31.37,31.38,45264.0,31.43,31.44,31.37,31.38,45264.0
2022-10-25 12:50:00,31.39,31.39,31.36,31.38,26491.0,31.39,31.39,31.36,31.38,26491.0
2022-10-25 13:00:00,31.38,31.4,31.36,31.39,208181.0,31.38,31.4,31.36,31.39,208181.0
2022-10-25 13:10:00,31.39,31.4,31.36,31.38,65101.0,31.39,31.4,31.36,31.38,65101.0
2022-10-25 13:20:00,31.38,31.42,31.37,31.39,112907.0,31.38,31.42,31.37,31.39,112907.0
2022-10-25 13:30:00,31.39,31.41,31.38,31.39,47250.0,31.39,31.41,31.38,31.39,47250.0
2022-10-25 13:40:00,31.39,31.42,31.38,31.42,51711.0,31.39,31.42,31.38,31.42,51711.0
2022-10-25 13:50:00,31.41,31.43,31.4,31.43,51625.0,31.41,31.43,31.4,31.43,51625.0
2022-10-25 14:00:00,31.43,31.45,31.42,31.45,27125.0,31.43,31.45,31.42,31.45,27125.0
2022-10-25 14:10:00,31.44,31.45,31.43,31.44,29320.0,31.44,31.45,31.43,31.44,29320.0
2022-10-25 14:20:00,31.44,31.45,31.43,31.45,41908.0,31.44,31.45,31.43,31.45,41908.0
2022-10-25 14:30:00,31.44,31.45,31.42,31.43,136166.0,31.44,31.45,31.42,31.43,136166.0
2022-10-25 14:40:00,31.42,31.43,31.39,31.4,59933.0,31.42,31.43,31.39,31.4,59933.0
2022-10-25 14:50:00,31.4,31.4,31.38,31.4,36720.0,31.4,31.4,31.38,31.4,36720.0
2022-10-25 15:00:00,31.4,31.4,31.38,31.38,41108.0,31.4,31.4,31.38,31.38,41108.0
2022-10-25 15:10:00,31.39,31.4,31.38,31.39,58364.0,31.39,31.4,31.38,31.39,58364.0
2022-10-25 15:20:00,31.39,31.4,31.38,31.38,47071.0,31.39,31.4,31.38,31.38,47071.0
2022-10-25 15:30:00,31.38,31.39,31.37,31.38,49611.0,31.38,31.39,31.37,31.38,49611.0
2022-10-25 15:40:00,31.37,31.39,31.36,31.39,82517.0,31.37,31.39,31.36,31.39,82517.0
2022-10-25 15:50:00,31.38,31.4,31.38,31.4,231723.0,31.38,31.4,31.38,31.4,231723.0
2022-10-26 09:30:00,31.56,31.64,31.55,31.62,252499.0,31.56,31.64,31.55,31.62,252499.0
2022-10-26 09:40:00,31.62,31.65,31.59,31.63,125338.0,31.62,31.65,31.59,31.63,125338.0
2022-10-26 09:50:00,31.62,31.63,31.58,31.59,108414.0,31.62,31.63,31.58,31.59,108414.0
2022-10-26 10:00:00,31.59,31.68,31.59,31.66,239829.0,31.59,31.68,31.59,31.66,239829.0
2022-10-26 10:10:00,31.65,31.72,31.64,31.71,200916.0,31.65,31.72,31.64,31.71,200916.0
2022-10-26 10:20:00,31.71,31.72,31.64,31.67,84614.0,31.71,31.72,31.64,31.67,84614.0
2022-10-26 10:30:00,31.66,31.67,31.59,31.62,92746.0,31.66,31.67,31.59,31.62,92746.0
2022-10-26 10:40:00,31.62,31.67,31.61,31.66,149740.0,31.62,31.67,31.61,31.66,149740.0
2022-10-26 10:50:00,31.66,31.68,31.63,31.64,91739.0,31.66,31.68,31.63,31.64,91739.0
2022-10-26 11:00:00,31.64,31.71,31.63,31.69,227471.0,31.64,31.71,31.63,31.69,227471.0
2022-10-26 11:10:00,31.7,31.74,31.69,31.73,124251.0,31.7,31.74,31.69,31.73,124251.0
2022-10-26 11:20:00,31.74,31.75,31.72,31.73,93683.0,31.74,31.75,31.72,31.73,93683.0
2022-10-26 11:30:00,31.72,31.75,31.7,31.71,77464.0,31.72,31.75,31.7,31.71,77464.0
2022-10-26 11:40:00,31.71,31.71,31.63,31.64,137508.0,31.71,31.71,31.63,31.64,137508.0
2022-10-26 11:50:00,31.64,31.65,31.62,31.65,44515.0,31.64,31.65,31.62,31.65,44515.0
2022-10-26 12:00:00,31.65,31.65,31.6,31.61,66086.0,31.65,31.65,31.6,31.61,66086.0
2022-10-26 12:10:00,31.62,31.66,31.61,31.65,50420.0,31.62,31.66,31.61,31.65,50420.0
2022-10-26 12:20:00,31.66,31.66,31.64,31.65,80223.0,31.66,31.66,31.64,31.65,80223.0
2022-10-26 12:30:00,31.65,31.68,31.64,31.65,71005.0,31.65,31.68,31.64,31.65,71005.0
2022-10-26 12:40:00,31.65,31.67,31.63,31.63,43761.0,31.65,31.67,31.63,31.63,43761.0
2022-10-26 12:50:00,31.64,31.66,31.62,31.63,72009.0,31.64,31.66,31.62,31.63,72009.0
2022-10-26 13:00:00,31.63,31.65,31.61,31.64,410699.0,31.63,31.65,31.61,31.64,410699.0
2022-10-26 13:10:00,31.63,31.64,31.61,31.63,63493.0,31.63,31.64,31.61,31.63,63493.0
2022-10-26 13:20:00,31.63,31.64,31.58,31.6,51867.0,31.63,31.64,31.58,31.6,51867.0
2022-10-26 13:30:00,31.6,31.61,31.58,31.6,38906.0,31.6,31.61,31.58,31.6,38906.0
2022-10-26 13:40:00,31.6,31.61,31.59,31.61,39798.0,31.6,31.61,31.59,31.61,39798.0
2022-10-26 13:50:00,31.61,31.63,31.6,31.62,77755.0,31.61,31.63,31.6,31.62,77755.0
2022-10-26 14:00:00,31.62,31.64,31.61,31.64,36697.0,31.62,31.64,31.61,31.64,36697.0
2022-10-26 14:10:00,31.63,31.64,31.62,31.64,69159.0,31.63,31.64,31.62,31.64,69159.0
2022-10-26 14:20:00,31.63,31.64,31.62,31.63,66985.0,31.63,31.64,31.62,31.63,66985.0
2022-10-26 14:30:00,31.62,31.64,31.62,31.63,60358.0,31.62,31.64,31.62,31.63,60358.0
2022-10-26 14:40:00,31.63,31.64,31.61,31.62,48914.0,31.63,31.64,31.61,31.62,48914.0
2022-10-26 14:50:00,31.63,31.63,31.6,31.62,114266.0,31.63,31.63,31.6,31.62,114266.0
2022-10-26 15:00:00,31.61,31.62,31.58,31.6,123676.0,31.61,31.62,31.58,31.6,123676.0
2022-10-26 15:10:00,31.59,31.6,31.58,31.59,131414.0,31.59,31.6,31.58,31.59,131414.0
2022-10-26 15:20:00,31.6,31.6,31.57,31.58,423296.0,31.6,31.6,31.57,31.58,423296.0
2022-10-26 15:30:00,31.58,31.6,31.57,31.59,220375.0,31.58,31.6,31.57,31.59,220375.0
2022-10-26 15:40:00,31.59,31.6,31.58,31.59,81676.0,31.59,31.6,31.58,31.59,81676.0
2022-10-26 15:50:00,31.58,31.6,31.58,31.6,188692.0,31.58,31.6,31.58,31.6,188692.0
2022-10-27 09:30:00,31.53,31.55,31.5,31.54,144939.0,31.53,31.55,31.5,31.54,144939.0
2022-10-27 09:40:00,31.54,31.55,31.46,31.46,53196.0,31.54,31.55,31.46,31.46,53196.0
2022-10-27 09:50:00,31.47,31.5,31.44,31.47,181992.0,31.47,31.5,31.44,31.47,181992.0
2022-10-27 10:00:00,31.48,31.55,31.47,31.55,145051.0,31.48,31.55,31.47,31.55,145051.0
2022-10-27 10:10:00,31.55,31.62,31.52,31.58,138952.0,31.55,31.62,31.52,31.58,138952.0
2022-10-27 10:20:00,31.58,31.59,31.56,31.59,64820.0,31.58,31.59,31.56,31.59,64820.0
2022-10-27 10:30:00,31.58,31.62,31.52,31.54,54699.0,31.58,31.62,31.52,31.54,54699.0
2022-10-27 10:40:00,31.54,31.55,31.5,31.54,92230.0,31.54,31.55,31.5,31.54,92230.0
2022-10-27 10:50:00,31.54,31.58,31.53,31.55,61802.0,31.54,31.58,31.53,31.55,61802.0
2022-10-27 11:00:00,31.55,31.58,31.54,31.57,40105.0,31.55,31.58,31.54,31.57,40105.0
2022-10-27 11:10:00,31.57,31.59,31.56,31.57,51621.0,31.57,31.59,31.56,31.57,51621.0
2022-10-27 11:20:00,31.57,31.6,31.56,31.59,49179.0,31.57,31.6,31.56,31.59,49179.0
2022-10-27 11:30:00,31.58,31.61,31.54,31.57,113314.0,31.58,31.61,31.54,31.57,113314.0
2022-10-27 11:40:00,31.57,31.58,31.53,31.55,75876.0,31.57,31.58,31.53,31.55,75876.0
2022-10-27 11:50:00,31.55,31.56,31.52,31.53,53459.0,31.55,31.56,31.52,31.53,53459.0
2022-10-27 12:00:00,31.53,31.56,31.52,31.54,44162.0,31.53,31.56,31.52,31.54,44162.0
2022-10-27 12:10:00,31.53,31.54,31.5,31.51,115816.0,31.53,31.54,31.5,31.51,115816.0
2022-10-27 12:20:00,31.5,31.52,31.48,31.49,77403.0,31.5,31.52,31.48,31.49,77403.0
2022-10-27 12:30:00,31.49,31.5,31.47,31.47,46073.0,31.49,31.5,31.47,31.47,46073.0
2022-10-27 12:40:00,31.46,31.47,31.44,31.46,22147.0,31.46,31.47,31.44,31.46,22147.0
2022-10-27 12:50:00,31.46,31.48,31.45,31.47,25226.0,31.46,31.48,31.45,31.47,25226.0
2022-10-27 13:00:00,31.47,31.51,31.45,31.5,60313.0,31.47,31.51,31.45,31.5,60313.0
2022-10-27 13:10:00,31.5,31.52,31.49,31.52,107813.0,31.5,31.52,31.49,31.52,107813.0
2022-10-27 13:20:00,31.52,31.54,31.51,31.53,28683.0,31.52,31.54,31.51,31.53,28683.0
2022-10-27 13:30:00,31.53,31.55,31.52,31.52,42307.0,31.53,31.55,31.52,31.52,42307.0
2022-10-27 13:40:00,31.53,31.54,31.52,31.52,39603.0,31.53,31.54,31.52,31.52,39603.0
2022-10-27 13:50:00,31.52,31.52,31.5,31.5,33179.0,31.52,31.52,31.5,31.5,33179.0
2022-10-27 14:00:00,31.5,31.52,31.5,31.51,30966.0,31.5,31.52,31.5,31.51,30966.0
2022-10-27 14:10:00,31.51,31.51,31.48,31.51,27250.0,31.51,31.51,31.48,31.51,27250.0
2022-10-27 14:20:00,31.51,31.51,31.48,31.48,49958.0,31.51,31.51,31.48,31.48,49958.0
2022-10-27 14:30:00,31.48,31.49,31.47,31.48,28459.0,31.48,31.49,31.47,31.48,28459.0
2022-10-27 14:40:00,31.49,31.5,31.48,31.49,68039.0,31.49,31.5,31.48,31.49,68039.0
2022-10-27 14:50:00,31.49,31.49,31.47,31.48,73588.0,31.49,31.49,31.47,31.48,73588.0
2022-10-27 15:00:00,31.48,31.49,31.46,31.47,141785.0,31.48,31.49,31.46,31.47,141785.0
2022-10-27 15:10:00,31.47,31.51,31.46,31.5,90936.0,31.47,31.51,31.46,31.5,90936.0
2022-10-27 15:20:00,31.49,31.51,31.49,31.5,139634.0,31.49,31.51,31.49,31.5,139634.0
2022-10-27 15:30:00,31.5,31.53,31.5,31.52,54911.0,31.5,31.53,31.5,31.52,54911.0
2022-10-27 15:40:00,31.53,31.54,31.52,31.53,105984.0,31.53,31.54,31.52,31.53,105984.0
2022-10-27 15:50:00,31.53,31.57,31.52,31.55,869423.0,31.53,31.57,31.52,31.55,869423.0
2022-10-28 09:30:00,31.19,31.26,31.17,31.26,187604.0,31.19,31.26,31.17,31.26,187604.0
2022-10-28 09:40:00,31.26,31.28,31.24,31.25,46226.0,31.26,31.28,31.24,31.25,46226.0
2022-10-28 09:50:00,31.25,31.29,31.24,31.26,131634.0,31.25,31.29,31.24,31.26,131634.0
2022-10-28 10:00:00,31.25,31.3,31.23,31.24,168338.0,31.25,31.3,31.23,31.24,168338.0
2022-10-28 10:10:00,31.24,31.24,31.18,31.18,60400.0,31.24,31.24,31.18,31.18,60400.0
2022-10-28 10:20:00,31.18,31.2,31.16,31.19,37798.0,31.18,31.2,31.16,31.19,37798.0
2022-10-28 10:30:00,31.19,31.2,31.15,31.17,115037.0,31.19,31.2,31.15,31.17,115037.0
2022-10-28 10:40:00,31.17,31.2,31.15,31.18,86946.0,31.17,31.2,31.15,31.18,86946.0
2022-10-28 10:50:00,31.19,31.19,31.14,31.17,146836.0,31.19,31.19,31.14,31.17,146836.0
2022-10-28 11:00:00,31.18,31.2,31.16,31.19,48918.0,31.18,31.2,31.16,31.19,48918.0
2022-10-28 11:10:00,31.18,31.19,31.09,31.14,219140.0,31.18,31.19,31.09,31.14,219140.0
2022-10-28 11:20:00,31.14,31.16,31.12,31.14,88687.0,31.14,31.16,31.12,31.14,88687.0
2022-10-28 11:30:00,31.14,31.16,31.13,31.14,115950.0,31.14,31.16,31.13,31.14,115950.0
2022-10-28 11:40:00,31.14,31.15,31.12,31.15,91186.0,31.14,31.15,31.12,31.15,91186.0
2022-10-28 11:50:00,31.14,31.15,31.12,31.12,78239.0,31.14,31.15,31.12,31.12,78239.0
2022-10-28 12:00:00,31.12,31.14,31.1,31.12,89494.0,31.12,31.14,31.1,31.12,89494.0
2022-10-28 12:10:00,31.12,31.16,31.11,31.15,38973.0,31.12,31.16,31.11,31.15,38973.0
2022-10-28 12:20:00,31.15,31.16,31.13,31.14,86275.0,31.15,31.16,31.13,31.14,86275.0
2022-10-28 12:30:00,31.14,31.16,31.13,31.15,153745.0,31.14,31.16,31.13,31.15,153745.0
2022-10-28 12:40:00,31.14,31.17,31.13,31.16,41549.0,31.14,31.17,31.13,31.16,41549.0
2022-10-28 12:50:00,31.17,31.19,31.16,31.18,79269.0,31.17,31.19,31.16,31.18,79269.0
2022-10-28 13:00:00,31.18,31.21,31.17,31.18,40699.0,31.18,31.21,31.17,31.18,40699.0
2022-10-28 13:10:00,31.18,31.19,31.16,31.17,60844.0,31.18,31.19,31.16,31.17,60844.0
2022-10-28 13:20:00,31.17,31.17,31.14,31.15,43166.0,31.17,31.17,31.14,31.15,43166.0
2022-10-28 13:30:00,31.15,31.16,31.14,31.16,40042.0,31.15,31.16,31.14,31.16,40042.0
2022-10-28 13:40:00,31.16,31.16,31.15,31.15,71799.0,31.16,31.16,31.15,31.15,71799.0
2022-10-28 13:50:00,31.15,31.16,31.14,31.15,36634.0,31.15,31.16,31.14,31.15,36634.0
2022-10-28 14:00:00,31.15,31.16,31.14,31.15,54957.0,31.15,31.16,31.14,31.15,54957.0
2022-10-28 14:10:00,31.14,31.17,31.14,31.16,58407.0,31.14,31.17,31.14,31.16,58407.0
2022-10-28 14:20:00,31.16,31.16,31.15,31.15,96615.0,31.16,31.16,31.15,31.15,96615.0
2022-10-28 14:30:00,31.15,31.17,31.15,31.17,72679.0,31.15,31.17,31.15,31.17,72679.0
2022-10-28 14:40:00,31.16,31.17,31.15,31.17,107344.0,31.16,31.17,31.15,31.17,107344.0
2022-10-28 14:50:00,31.17,31.19,31.16,31.19,46408.0,31.17,31.19,31.16,31.19,46408.0
2022-10-28 15:00:00,31.19,31.19,31.17,31.19,70028.0,31.19,31.19,31.17,31.19,70028.0
2022-10-28 15:10:00,31.19,31.2,31.18,31.19,57196.0,31.19,31.2,31.18,31.19,57196.0
2022-10-28 15:20:00,31.19,31.21,31.18,31.2,110261.0,31.19,31.21,31.18,31.2,110261.0
2022-10-28 15:30:00,31.19,31.21,31.19,31.21,84249.0,31.19,31.21,31.19,31.21,84249.0
2022-10-28 15:40:00,31.21,31.22,31.2,31.21,68727.0,31.21,31.22,31.2,31.21,68727.0
2022-10-28 15:50:00,31.22,31.23,31.2,31.23,95733.0,31.22,31.23,31.2,31.23,95733.0
2022-10-31 09:30:00,31.02,31.05,31.0,31.04,225640.0,31.02,31.05,31.0,31.04,225640.0
2022-10-31 09:40:00,31.05,31.11,31.03,31.07,343515.0,31.05,31.11,31.03,31.07,343515.0
2022-10-31 09:50:00,31.06,31.1,31.06,31.09,14187.0,31.06,31.1,31.06,31.09,14187.0
2022-10-31 10:00:00,31.07,31.11,31.07,31.1,41301.0,31.07,31.11,31.07,31.1,41301.0
2022-10-31 10:10:00,31.1,31.14,31.08,31.11,88699.0,31.1,31.14,31.08,31.11,88699.0
2022-10-31 10:20:00,31.12,31.14,31.12,31.14,56261.0,31.12,31.14,31.12,31.14,56261.0
2022-10-31 10:30:00,31.14,31.14,31.1,31.12,19276.0,31.14,31.14,31.1,31.12,19276.0
2022-10-31 10:40:00,31.12,31.17,31.11,31.15,64624.0,31.12,31.17,31.11,31.15,64624.0
2022-10-31 10:50:00,31.16,31.17,31.12,31.14,86378.0,31.16,31.17,31.12,31.14,86378.0
2022-10-31 11:00:00,31.14,31.14,31.1,31.11,204920.0,31.14,31.14,31.1,31.11,204920.0
2022-10-31 11:10:00,31.11,31.11,31.07,31.08,136057.0,31.11,31.11,31.07,31.08,136057.0
2022-10-31 11:20:00,31.08,31.11,31.07,31.09,60602.0,31.08,31.11,31.07,31.09,60602.0
2022-10-31 11:30:00,31.09,31.1,31.07,31.08,887762.0,31.09,31.1,31.07,31.08,887762.0
2022-10-31 11:40:00,31.07,31.1,31.06,31.1,31771.0,31.07,31.1,31.06,31.1,31771.0
2022-10-31 11:50:00,31.1,31.12,31.09,31.11,142534.0,31.1,31.12,31.09,31.11,142534.0
2022-10-31 12:00:00,31.11,31.13,31.1,31.12,50459.0,31.11,31.13,31.1,31.12,50459.0
2022-10-31 12:10:00,31.12,31.13,31.11,31.11,103416.0,31.12,31.13,31.11,31.11,103416.0
2022-10-31 12:20:00,31.11,31.12,31.09,31.1,100034.0,31.11,31.12,31.09,31.1,100034.0
2022-10-31 12:30:00,31.1,31.1,31.07,31.09,61133.0,31.1,31.1,31.07,31.09,61133.0
2022-10-31 12:40:00,31.09,31.1,31.06,31.07,42334.0,31.09,31.1,31.06,31.07,42334.0
2022-10-31 12:50:00,31.07,31.08,31.05,31.05,92320.0,31.07,31.08,31.05,31.05,92320.0
2022-10-31 13:00:00,31.06,31.07,31.04,31.07,37501.0,31.06,31.07,31.04,31.07,37501.0
2022-10-31 13:10:00,31.06,31.07,31.05,31.07,63322.0,31.06,31.07,31.05,31.07,63322.0
2022-10-31 13:20:00,31.07,31.09,31.06,31.08,51522.0,31.07,31.09,31.06,31.08,51522.0
2022-10-31 13:30:00,31.08,31.08,31.05,31.05,60908.0,31.08,31.08,31.05,31.05,60908.0
2022-10-31 13:40:00,31.05,31.06,31.03,31.04,55809.0,31.05,31.06,31.03,31.04,55809.0
2022-10-31 13:50:00,31.04,31.05,31.03,31.03,44827.0,31.04,31.05,31.03,31.03,44827.0
2022-10-31 14:00:00,31.04,31.05,31.03,31.04,51304.0,31.04,31.05,31.03,31.04,51304.0
2022-10-31 14:10:00,31.03,31.05,31.03,31.04,63496.0,31.03,31.05,31.03,31.04,63496.0
2022-10-31 14:20:00,31.04,31.06,31.03,31.05,54880.0,31.04,31.06,31.03,31.05,54880.0
2022-10-31 14:30:00,31.05,31.06,31.03,31.04,76248.0,31.05,31.06,31.03,31.04,76248.0
2022-10-31 14:40:00,31.04,31.05,31.03,31.04,71332.0,31.04,31.05,31.03,31.04,71332.0
2022-10-31 14:50:00,31.04,31.06,31.01,31.03,319737.0,31.04,31.06,31.01,31.03,319737.0
2022-10-31 15:00:00,31.02,31.03,31.0,31.01,71979.0,31.02,31.03,31.0,31.01,71979.0
2022-10-31 15:10:00,31.01,31.01,30.98,30.99,237932.0,31.01,31.01,30.98,30.99,237932.0
2022-10-31 15:20:00,30.99,31.01,30.98,31.01,334060.0,30.99,31.01,30.98,31.01,334060.0
2022-10-31 15:30:00,31.01,31.02,30.98,31.01,180915.0,31.01,31.02,30.98,31.01,180915.0
2022-10-31 15:40:00,31.01,31.01,30.98,30.98,66971.0,31.01,31.01,30.98,30.98,66971.0
2022-10-31 15:50:00,30.98,30.99,30.96,30.98,307688.0,30.98,30.99,30.96,30.98,307688.0
2022-11-01 09:30:00,31.36,31.39,31.35,31.37,231348.0,31.36,31.39,31.35,31.37,231348.0
2022-11-01 09:40:00,31.38,31.39,31.33,31.35,137140.0,31.38,31.39,31.33,31.35,137140.0
2022-11-01 09:50:00,31.34,31.34,31.31,31.32,96005.0,31.34,31.34,31.31,31.32,96005.0
2022-11-01 10:00:00,31.32,31.32,31.18,31.19,920958.0,31.32,31.32,31.18,31.19,920958.0
2022-11-01 10:10:00,31.18,31.23,31.17,31.2,149738.0,31.18,31.23,31.17,31.2,149738.0
2022-11-01 10:20:00,31.18,31.24,31.18,31.23,45213.0,31.18,31.24,31.18,31.23,45213.0
2022-11-01 10:30:00,31.23,31.29,31.22,31.26,96874.0,31.23,31.29,31.22,31.26,96874.0
2022-11-01 10:40:00,31.24,31.28,31.21,31.26,81600.0,31.24,31.28,31.21,31.26,81600.0
2022-11-01 10:50:00,31.26,31.28,31.2,31.22,69418.0,31.26,31.28,31.2,31.22,69418.0
2022-11-01 11:00:00,31.23,31.25,31.19,31.21,280682.0,31.23,31.25,31.19,31.21,280682.0
2022-11-01 11:10:00,31.2,31.24,31.2,31.22,67151.0,31.2,31.24,31.2,31.22,67151.0
2022-11-01 11:20:00,31.22,31.23,31.2,31.22,109792.0,31.22,31.23,31.2,31.22,109792.0
2022-11-01 11:30:00,31.23,31.25,31.21,31.21,102196.0,31.23,31.25,31.21,31.21,102196.0
2022-11-01 11:40:00,31.21,31.21,31.18,31.2,131332.0,31.21,31.21,31.18,31.2,131332.0
2022-11-01 11:50:00,31.2,31.22,31.19,31.21,57664.0,31.2,31.22,31.19,31.21,57664.0
2022-11-01 12:00:00,31.21,31.33,31.2,31.25,192320.0,31.21,31.33,31.2,31.25,192320.0
2022-11-01 12:10:00,31.26,31.27,31.21,31.24,55112.0,31.26,31.27,31.21,31.24,55112.0
2022-11-01 12:20:00,31.24,31.25,31.21,31.21,198241.0,31.24,31.25,31.21,31.21,198241.0
2022-11-01 12:30:00,31.21,31.22,31.18,31.21,69214.0,31.21,31.22,31.18,31.21,69214.0
2022-11-01 12:40:00,31.2,31.22,31.2,31.21,26219.0,31.2,31.22,31.2,31.21,26219.0
2022-11-01 12:50:00,31.22,31.23,31.19,31.22,73159.0,31.22,31.23,31.19,31.22,73159.0
2022-11-01 13:00:00,31.22,31.24,31.22,31.22,110453.0,31.22,31.24,31.22,31.22,110453.0
2022-11-01 13:10:00,31.23,31.25,31.22,31.24,60790.0,31.23,31.25,31.22,31.24,60790.0
2022-11-01 13:20:00,31.25,31.26,31.24,31.25,77380.0,31.25,31.26,31.24,31.25,77380.0
2022-11-01 13:30:00,31.25,31.27,31.24,31.26,47660.0,31.25,31.27,31.24,31.26,47660.0
2022-11-01 13:40:00,31.26,31.27,31.25,31.26,123043.0,31.26,31.27,31.25,31.26,123043.0
2022-11-01 13:50:00,31.27,31.3,31.26,31.3,73132.0,31.27,31.3,31.26,31.3,73132.0
2022-11-01 14:00:00,31.3,31.34,31.29,31.34,225928.0,31.3,31.34,31.29,31.34,225928.0
2022-11-01 14:10:00,31.34,31.34,31.32,31.32,62444.0,31.34,31.34,31.32,31.32,62444.0
2022-11-01 14:20:00,31.32,31.32,31.28,31.3,82045.0,31.32,31.32,31.28,31.3,82045.0
2022-11-01 14:30:00,31.29,31.31,31.28,31.31,162160.0,31.29,31.31,31.28,31.31,162160.0
2022-11-01 14:40:00,31.31,31.32,31.28,31.28,62925.0,31.31,31.32,31.28,31.28,62925.0
2022-11-01 14:50:00,31.28,31.31,31.28,31.31,88020.0,31.28,31.31,31.28,31.31,88020.0
2022-11-01 15:00:00,31.3,31.31,31.28,31.29,94949.0,31.3,31.31,31.28,31.29,94949.0
2022-11-01 15:10:00,31.28,31.29,31.25,31.26,87582.0,31.28,31.29,31.25,31.26,87582.0
2022-11-01 15:20:00,31.26,31.27,31.25,31.27,86787.0,31.26,31.27,31.25,31.27,86787.0
2022-11-01 15:30:00,31.27,31.27,31.25,31.26,75481.0,31.27,31.27,31.25,31.26,75481.0
2022-11-01 15:40:00,31.26,31.28,31.25,31.28,500239.0,31.26,31.28,31.25,31.28,500239.0
2022-11-01 15:50:00,31.28,31.29,31.27,31.28,239929.0,31.28,31.29,31.27,31.28,239929.0
2022-11-02 09:30:00,31.43,31.44,31.38,31.4,131918.0,31.43,31.44,31.38,31.4,131918.0
2022-11-02 09:40:00,31.4,31.43,31.39,31.41,32647.0,31.4,31.43,31.39,31.41,32647.0
2022-11-02 09:50:00,31.4,31.42,31.36,31.38,51289.0,31.4,31.42,31.36,31.38,51289.0
2022-11-02 10:00:00,31.38,31.39,31.33,31.34,52957.0,31.38,31.39,31.33,31.34,52957.0
2022-11-02 10:10:00,31.34,31.36,31.32,31.34,25016.0,31.34,31.36,31.32,31.34,25016.0
2022-11-02 10:20:00,31.34,31.34,31.3,31.31,29094.0,31.34,31.34,31.3,31.31,29094.0
2022-11-02 10:30:00,31.31,31.32,31.28,31.29,65297.0,31.31,31.32,31.28,31.29,65297.0
2022-11-02 10:40:00,31.3,31.32,31.28,31.31,40431.0,31.3,31.32,31.28,31.31,40431.0
2022-11-02 10:50:00,31.3,31.32,31.28,31.3,50841.0,31.3,31.32,31.28,31.3,50841.0
2022-11-02 11:00:00,31.31,31.31,31.26,31.27,60654.0,31.31,31.31,31.26,31.27,60654.0
2022-11-02 11:10:00,31.27,31.28,31.25,31.26,88440.0,31.27,31.28,31.25,31.26,88440.0
2022-11-02 11:20:00,31.26,31.27,31.25,31.27,471367.0,31.26,31.27,31.25,31.27,471367.0
2022-11-02 11:30:00,31.27,31.27,31.23,31.24,159245.0,31.27,31.27,31.23,31.24,159245.0
2022-11-02 11:40:00,31.23,31.25,31.23,31.25,113435.0,31.23,31.25,31.23,31.25,113435.0
2022-11-02 11:50:00,31.26,31.26,31.23,31.25,66118.0,31.26,31.26,31.23,31.25,66118.0
2022-11-02 12:00:00,31.24,31.25,31.23,31.23,60372.0,31.24,31.25,31.23,31.23,60372.0
2022-11-02 12:10:00,31.24,31.24,31.23,31.23,145505.0,31.24,31.24,31.23,31.23,145505.0
2022-11-02 12:20:00,31.24,31.26,31.23,31.26,69904.0,31.24,31.26,31.23,31.26,69904.0
2022-11-02 12:30:00,31.26,31.26,31.23,31.25,53241.0,31.26,31.26,31.23,31.25,53241.0
2022-11-02 12:40:00,31.25,31.26,31.24,31.26,52868.0,31.25,31.26,31.24,31.26,52868.0
2022-11-02 12:50:00,31.26,31.28,31.25,31.27,55141.0,31.26,31.28,31.25,31.27,55141.0
2022-11-02 13:00:00,31.28,31.28,31.25,31.25,179940.0,31.28,31.28,31.25,31.25,179940.0
2022-11-02 13:10:00,31.26,31.26,31.24,31.25,32160.0,31.26,31.26,31.24,31.25,32160.0
2022-11-02 13:20:00,31.25,31.26,31.24,31.26,147126.0,31.25,31.26,31.24,31.26,147126.0
2022-11-02 13:30:00,31.26,31.29,31.25,31.29,165173.0,31.26,31.29,31.25,31.29,165173.0
2022-11-02 13:40:00,31.29,31.31,31.28,31.31,273361.0,31.29,31.31,31.28,31.31,273361.0
2022-11-02 13:50:00,31.31,31.33,31.29,31.33,240683.0,31.31,31.33,31.29,31.33,240683.0
2022-11-02 14:00:00,31.33,31.6,31.27,31.58,1132639.0,31.33,31.6,31.27,31.58,1132639.0
2022-11-02 14:10:00,31.59,31.61,31.54,31.57,762702.0,31.59,31.61,31.54,31.57,762702.0
2022-11-02 14:20:00,31.57,31.6,31.54,31.6,119827.0,31.57,31.6,31.54,31.6,119827.0
2022-11-02 14:30:00,31.59,31.68,31.41,31.53,1524575.0,31.59,31.68,31.41,31.53,1524575.0
2022-11-02 14:40:00,31.52,31.55,31.36,31.37,1089007.0,31.52,31.55,31.36,31.37,1089007.0
2022-11-02 14:50:00,31.37,31.39,31.21,31.31,1237449.0,31.37,31.39,31.21,31.31,1237449.0
2022-11-02 15:00:00,31.3,31.36,31.25,31.34,230678.0,31.3,31.36,31.25,31.34,230678.0
2022-11-02 15:10:00,31.32,31.33,31.16,31.16,526196.0,31.32,31.33,31.16,31.16,526196.0
2022-11-02 15:20:00,31.16,31.16,31.05,31.12,627638.0,31.16,31.16,31.05,31.12,627638.0
2022-11-02 15:30:00,31.11,31.12,31.07,31.09,178739.0,31.11,31.12,31.07,31.09,178739.0
2022-11-02 15:40:00,31.09,31.15,31.08,31.08,547034.0,31.09,31.15,31.08,31.08,547034.0
2022-11-02 15:50:00,31.09,31.09,31.04,31.06,675280.0,31.09,31.09,31.04,31.06,675280.0
2022-11-03 09:30:00,30.71,30.75,30.69,30.74,370066.0,30.71,30.75,30.69,30.74,370066.0
2022-11-03 09:40:00,30.76,30.81,30.71,30.77,250792.0,30.76,30.81,30.71,30.77,250792.0
2022-11-03 09:50:00,30.76,30.78,30.72,30.74,95212.0,30.76,30.78,30.72,30.74,95212.0
2022-11-03 10:00:00,30.74,30.84,30.73,30.76,333130.0,30.74,30.84,30.73,30.76,333130.0
2022-11-03 10:10:00,30.76,30.83,30.75,30.8,179464.0,30.76,30.83,30.75,30.8,179464.0
2022-11-03 10:20:00,30.81,30.87,30.8,30.86,125763.0,30.81,30.87,30.8,30.86,125763.0
2022-11-03 10:30:00,30.85,30.86,30.8,30.81,94793.0,30.85,30.86,30.8,30.81,94793.0
2022-11-03 10:40:00,30.81,30.89,30.81,30.89,133088.0,30.81,30.89,30.81,30.89,133088.0
2022-11-03 10:50:00,30.9,30.96,30.89,30.96,301252.0,30.9,30.96,30.89,30.96,301252.0
2022-11-03 11:00:00,30.96,30.97,30.89,30.91,205203.0,30.96,30.97,30.89,30.91,205203.0
2022-11-03 11:10:00,30.92,30.94,30.89,30.92,56052.0,30.92,30.94,30.89,30.92,56052.0
2022-11-03 11:20:00,30.91,30.95,30.9,30.91,72443.0,30.91,30.95,30.9,30.91,72443.0
2022-11-03 11:30:00,30.91,30.92,30.87,30.92,81615.0,30.91,30.92,30.87,30.92,81615.0
2022-11-03 11:40:00,30.91,30.92,30.87,30.88,49711.0,30.91,30.92,30.87,30.88,49711.0
2022-11-03 11:50:00,30.87,30.88,30.85,30.86,62743.0,30.87,30.88,30.85,30.86,62743.0
2022-11-03 12:00:00,30.86,30.89,30.84,30.87,80895.0,30.86,30.89,30.84,30.87,80895.0
2022-11-03 12:10:00,30.87,30.91,30.87,30.9,34338.0,30.87,30.91,30.87,30.9,34338.0
2022-11-03 12:20:00,30.89,30.89,30.87,30.87,64942.0,30.89,30.89,30.87,30.87,64942.0
2022-11-03 12:30:00,30.86,30.88,30.84,30.84,155961.0,30.86,30.88,30.84,30.84,155961.0
2022-11-03 12:40:00,30.84,30.87,30.84,30.87,138562.0,30.84,30.87,30.84,30.87,138562.0
2022-11-03 12:50:00,30.87,30.89,30.86,30.88,88451.0,30.87,30.89,30.86,30.88,88451.0
2022-11-03 13:00:00,30.89,30.9,30.88,30.89,44408.0,30.89,30.9,30.88,30.89,44408.0
2022-11-03 13:10:00,30.89,30.92,30.88,30.9,137362.0,30.89,30.92,30.88,30.9,137362.0
2022-11-03 13:20:00,30.91,30.92,30.89,30.9,40432.0,30.91,30.92,30.89,30.9,40432.0
2022-11-03 13:30:00,30.91,30.93,30.9,30.93,88340.0,30.91,30.93,30.9,30.93,88340.0
2022-11-03 13:40:00,30.93,30.95,30.92,30.95,65363.0,30.93,30.95,30.92,30.95,65363.0
2022-11-03 13:50:00,30.95,30.95,30.92,30.92,63594.0,30.95,30.95,30.92,30.92,63594.0
2022-11-03 14:00:00,30.93,30.94,30.91,30.94,126788.0,30.93,30.94,30.91,30.94,126788.0
2022-11-03 14:10:00,30.94,30.94,30.9,30.91,63520.0,30.94,30.94,30.9,30.91,63520.0
2022-11-03 14:20:00,30.91,30.95,30.9,30.95,100591.0,30.91,30.95,30.9,30.95,100591.0
2022-11-03 14:30:00,30.94,30.97,30.94,30.96,79977.0,30.94,30.97,30.94,30.96,79977.0
2022-11-03 14:40:00,30.96,30.96,30.93,30.96,69884.0,30.96,30.96,30.93,30.96,69884.0
2022-11-03 14:50:00,30.96,30.96,30.95,30.96,43394.0,30.96,30.96,30.95,30.96,43394.0
2022-11-03 15:00:00,30.96,30.98,30.95,30.97,160122.0,30.96,30.98,30.95,30.97,160122.0
2022-11-03 15:10:00,30.97,30.98,30.96,30.96,80421.0,30.97,30.98,30.96,30.96,80421.0
2022-11-03 15:20:00,30.97,30.98,30.96,30.97,45140.0,30.97,30.98,30.96,30.97,45140.0
2022-11-03 15:30:00,30.97,30.98,30.97,30.97,41060.0,30.97,30.98,30.97,30.97,41060.0
2022-11-03 15:40:00,30.97,30.98,30.95,30.96,114094.0,30.97,30.98,30.95,30.96,114094.0
2022-11-03 15:50:00,30.96,30.96,30.94,30.95,227542.0,30.96,30.96,30.94,30.95,227542.0
2022-11-04 09:30:00,31.59,31.62,31.56,31.59,332710.0,31.59,31.62,31.56,31.59,332710.0
2022-11-04 09:40:00,31.57,31.59,31.54,31.55,134522.0,31.57,31.59,31.54,31.55,134522.0
2022-11-04 09:50:00,31.55,31.66,31.53,31.65,65585.0,31.55,31.66,31.53,31.65,65585.0
2022-11-04 10:00:00,31.65,31.71,31.62,31.69,181912.0,31.65,31.71,31.62,31.69,181912.0
2022-11-04 10:10:00,31.7,31.76,31.68,31.7,670925.0,31.7,31.76,31.68,31.7,670925.0
2022-11-04 10:20:00,31.7,31.75,31.68,31.71,69965.0,31.7,31.75,31.68,31.71,69965.0
2022-11-04 10:30:00,31.71,31.78,31.71,31.77,253139.0,31.71,31.78,31.71,31.77,253139.0
2022-11-04 10:40:00,31.77,31.8,31.74,31.78,69096.0,31.77,31.8,31.74,31.78,69096.0
2022-11-04 10:50:00,31.78,31.79,31.73,31.76,301434.0,31.78,31.79,31.73,31.76,301434.0
2022-11-04 11:00:00,31.75,31.79,31.72,31.74,131353.0,31.75,31.79,31.72,31.74,131353.0
2022-11-04 11:10:00,31.74,31.77,31.73,31.74,91741.0,31.74,31.77,31.73,31.74,91741.0
2022-11-04 11:20:00,31.74,31.77,31.7,31.71,245756.0,31.74,31.77,31.7,31.71,245756.0
2022-11-04 11:30:00,31.7,31.74,31.7,31.71,181842.0,31.7,31.74,31.7,31.71,181842.0
2022-11-04 11:40:00,31.72,31.74,31.69,31.74,111135.0,31.72,31.74,31.69,31.74,111135.0
2022-11-04 11:50:00,31.73,31.75,31.7,31.71,232411.0,31.73,31.75,31.7,31.71,232411.0
2022-11-04 12:00:00,31.71,31.72,31.65,31.7,157698.0,31.71,31.72,31.65,31.7,157698.0
2022-11-04 12:10:00,31.7,31.75,31.69,31.74,137912.0,31.7,31.75,31.69,31.74,137912.0
2022-11-04 12:20:00,31.73,31.76,31.71,31.75,52416.0,31.73,31.76,31.71,31.75,52416.0
2022-11-04 12:30:00,31.75,31.78,31.74,31.76,67392.0,31.75,31.78,31.74,31.76,67392.0
2022-11-04 12:40:00,31.75,31.76,31.73,31.74,51596.0,31.75,31.76,31.73,31.74,51596.0
2022-11-04 12:50:00,31.75,31.77,31.74,31.76,54926.0,31.75,31.77,31.74,31.76,54926.0
2022-11-04 13:00:00,31.75,31.77,31.73,31.74,48672.0,31.75,31.77,31.73,31.74,48672.0
2022-11-04 13:10:00,31.75,31.78,31.74,31.75,94336.0,31.75,31.78,31.74,31.75,94336.0
2022-11-04 13:20:00,31.76,31.77,31.74,31.76,123237.0,31.76,31.77,31.74,31.76,123237.0
2022-11-04 13:30:00,31.76,31.78,31.74,31.77,206550.0,31.76,31.78,31.74,31.77,206550.0
2022-11-04 13:40:00,31.77,31.78,31.76,31.78,62993.0,31.77,31.78,31.76,31.78,62993.0
2022-11-04 13:50:00,31.78,31.79,31.76,31.78,57815.0,31.78,31.79,31.76,31.78,57815.0
2022-11-04 14:00:00,31.78,31.79,31.75,31.77,70412.0,31.78,31.79,31.75,31.77,70412.0
2022-11-04 14:10:00,31.76,31.78,31.76,31.77,55508.0,31.76,31.78,31.76,31.77,55508.0
2022-11-04 14:20:00,31.77,31.81,31.77,31.8,240105.0,31.77,31.81,31.77,31.8,240105.0
2022-11-04 14:30:00,31.81,31.85,31.8,31.85,201334.0,31.81,31.85,31.8,31.85,201334.0
2022-11-04 14:40:00,31.84,31.88,31.83,31.85,134887.0,31.84,31.88,31.83,31.85,134887.0
2022-11-04 14:50:00,31.86,31.93,31.85,31.9,324930.0,31.86,31.93,31.85,31.9,324930.0
2022-11-04 15:00:00,31.89,31.89,31.85,31.89,196703.0,31.89,31.89,31.85,31.89,196703.0
2022-11-04 15:10:00,31.88,31.9,31.88,31.89,81768.0,31.88,31.9,31.88,31.89,81768.0
2022-11-04 15:20:00,31.89,31.9,31.86,31.88,89036.0,31.89,31.9,31.86,31.88,89036.0
2022-11-04 15:30:00,31.88,31.9,31.87,31.89,122860.0,31.88,31.9,31.87,31.89,122860.0
2022-11-04 15:40:00,31.88,31.9,31.87,31.89,155896.0,31.88,31.9,31.87,31.89,155896.0
2022-11-04 15:50:00,31.89,31.91,31.88,31.9,229853.0,31.89,31.91,31.88,31.9,229853.0
2022-11-07 09:30:00,31.86,31.9,31.83,31.85,187835.0,31.86,31.9,31.83,31.85,187835.0
2022-11-07 09:40:00,31.85,31.92,31.84,31.88,64024.0,31.85,31.92,31.84,31.88,64024.0
2022-11-07 09:50:00,31.89,31.91,31.85,31.88,76614.0,31.89,31.91,31.85,31.88,76614.0
2022-11-07 10:00:00,31.88,31.88,31.84,31.87,135238.0,31.88,31.88,31.84,31.87,135238.0
2022-11-07 10:10:00,31.87,31.88,31.83,31.86,88746.0,31.87,31.88,31.83,31.86,88746.0
2022-11-07 10:20:00,31.84,31.84,31.77,31.81,165098.0,31.84,31.84,31.77,31.81,165098.0
2022-11-07 10:30:00,31.82,31.85,31.8,31.85,46099.0,31.82,31.85,31.8,31.85,46099.0
2022-11-07 10:40:00,31.85,31.85,31.82,31.84,51353.0,31.85,31.85,31.82,31.84,51353.0
2022-11-07 10:50:00,31.85,31.87,31.83,31.87,22440.0,31.85,31.87,31.83,31.87,22440.0
2022-11-07 11:00:00,31.86,31.87,31.83,31.85,36851.0,31.86,31.87,31.83,31.85,36851.0
2022-11-07 11:10:00,31.85,31.89,31.83,31.88,83081.0,31.85,31.89,31.83,31.88,83081.0
2022-11-07 11:20:00,31.88,31.88,31.85,31.85,69318.0,31.88,31.88,31.85,31.85,69318.0
2022-11-07 11:30:00,31.85,31.86,31.83,31.84,161840.0,31.85,31.86,31.83,31.84,161840.0
2022-11-07 11:40:00,31.83,31.84,31.8,31.83,243460.0,31.83,31.84,31.8,31.83,243460.0
2022-11-07 11:50:00,31.84,31.86,31.83,31.86,118474.0,31.84,31.86,31.83,31.86,118474.0
2022-11-07 12:00:00,31.86,31.86,31.82,31.84,251796.0,31.86,31.86,31.82,31.84,251796.0
2022-11-07 12:10:00,31.85,31.85,31.81,31.82,38321.0,31.85,31.85,31.81,31.82,38321.0
2022-11-07 12:20:00,31.82,31.84,31.81,31.83,58022.0,31.82,31.84,31.81,31.83,58022.0
2022-11-07 12:30:00,31.83,31.84,31.81,31.82,61241.0,31.83,31.84,31.81,31.82,61241.0
2022-11-07 12:40:00,31.82,31.83,31.8,31.8,122259.0,31.82,31.83,31.8,31.8,122259.0
2022-11-07 12:50:00,31.81,31.83,31.79,31.83,84574.0,31.81,31.83,31.79,31.83,84574.0
2022-11-07 13:00:00,31.83,31.83,31.8,31.81,84675.0,31.83,31.83,31.8,31.81,84675.0
2022-11-07 13:10:00,31.81,31.83,31.8,31.83,98338.0,31.81,31.83,31.8,31.83,98338.0
2022-11-07 13:20:00,31.83,31.84,31.8,31.84,151856.0,31.83,31.84,31.8,31.84,151856.0
2022-11-07 13:30:00,31.84,31.84,31.81,31.82,55931.0,31.84,31.84,31.81,31.82,55931.0
2022-11-07 13:40:00,31.82,31.82,31.8,31.81,39920.0,31.82,31.82,31.8,31.81,39920.0
2022-11-07 13:50:00,31.81,31.82,31.81,31.82,79630.0,31.81,31.82,31.81,31.82,79630.0
2022-11-07 14:00:00,31.82,31.83,31.79,31.8,91984.0,31.82,31.83,31.79,31.8,91984.0
2022-11-07 14:10:00,31.8,31.82,31.8,31.82,38218.0,31.8,31.82,31.8,31.82,38218.0
2022-11-07 14:20:00,31.81,31.82,31.79,31.8,52866.0,31.81,31.82,31.79,31.8,52866.0
2022-11-07 14:30:00,31.8,31.82,31.79,31.82,134620.0,31.8,31.82,31.79,31.82,134620.0
2022-11-07 14:40:00,31.82,31.83,31.79,31.81,115801.0,31.82,31.83,31.79,31.81,115801.0
2022-11-07 14:50:00,31.8,31.81,31.79,31.8,60864.0,31.8,31.81,31.79,31.8,60864.0
2022-11-07 15:00:00,31.8,31.81,31.79,31.81,49842.0,31.8,31.81,31.79,31.81,49842.0
2022-11-07 15:10:00,31.81,31.81,31.79,31.8,67143.0,31.81,31.81,31.79,31.8,67143.0
2022-11-07 15:20:00,31.79,31.8,31.78,31.8,108024.0,31.79,31.8,31.78,31.8,108024.0
2022-11-07 15:30:00,31.8,31.81,31.78,31.79,86099.0,31.8,31.81,31.78,31.79,86099.0
2022-11-07 15:40:00,31.78,31.79,31.78,31.78,130523.0,31.78,31.79,31.78,31.78,130523.0
2022-11-07 15:50:00,31.79,31.8,31.77,31.78,165319.0,31.79,31.8,31.77,31.78,165319.0
2022-11-08 09:30:00,31.82,31.83,31.8,31.8,124794.0,31.82,31.83,31.8,31.8,124794.0
2022-11-08 09:40:00,31.8,31.86,31.8,31.84,37102.0,31.8,31.86,31.8,31.84,37102.0
2022-11-08 09:50:00,31.85,31.89,31.84,31.87,167287.0,31.85,31.89,31.84,31.87,167287.0
2022-11-08 10:00:00,31.87,32.17,31.86,32.13,942971.0,31.87,32.17,31.86,32.13,942971.0
2022-11-08 10:10:00,32.16,32.41,32.12,32.37,1532301.0,32.16,32.41,32.12,32.37,1532301.0
2022-11-08 10:20:00,32.37,32.43,32.29,32.38,479964.0,32.37,32.43,32.29,32.38,479964.0
2022-11-08 10:30:00,32.38,32.47,32.38,32.39,363915.0,32.38,32.47,32.38,32.39,363915.0
2022-11-08 10:40:00,32.4,32.54,32.38,32.53,337388.0,32.4,32.54,32.38,32.53,337388.0
2022-11-08 10:50:00,32.53,32.53,32.49,32.52,186472.0,32.53,32.53,32.49,32.52,186472.0
2022-11-08 11:00:00,32.52,32.55,32.5,32.54,187556.0,32.52,32.55,32.5,32.54,187556.0
2022-11-08 11:10:00,32.54,32.57,32.5,32.55,242955.0,32.54,32.57,32.5,32.55,242955.0
2022-11-08 11:20:00,32.55,32.59,32.53,32.56,144489.0,32.55,32.59,32.53,32.56,144489.0
2022-11-08 11:30:00,32.57,32.57,32.53,32.55,235504.0,32.57,32.57,32.53,32.55,235504.0
2022-11-08 11:40:00,32.55,32.59,32.55,32.57,538296.0,32.55,32.59,32.55,32.57,538296.0
2022-11-08 11:50:00,32.57,32.58,32.54,32.55,125259.0,32.57,32.58,32.54,32.55,125259.0
2022-11-08 12:00:00,32.56,32.58,32.51,32.53,280547.0,32.56,32.58,32.51,32.53,280547.0
2022-11-08 12:10:00,32.52,32.53,32.46,32.47,177794.0,32.52,32.53,32.46,32.47,177794.0
2022-11-08 12:20:00,32.47,32.52,32.46,32.51,76878.0,32.47,32.52,32.46,32.51,76878.0
2022-11-08 12:30:00,32.51,32.52,32.49,32.51,44752.0,32.51,32.52,32.49,32.51,44752.0
2022-11-08 12:40:00,32.51,32.53,32.51,32.53,46319.0,32.51,32.53,32.51,32.53,46319.0
2022-11-08 12:50:00,32.52,32.56,32.5,32.55,123269.0,32.52,32.56,32.5,32.55,123269.0
2022-11-08 13:00:00,32.55,32.59,32.54,32.58,188412.0,32.55,32.59,32.54,32.58,188412.0
2022-11-08 13:10:00,32.59,32.59,32.55,32.55,202959.0,32.59,32.59,32.55,32.55,202959.0
2022-11-08 13:20:00,32.56,32.56,32.49,32.5,318757.0,32.56,32.56,32.49,32.5,318757.0
2022-11-08 13:30:00,32.48,32.54,32.47,32.52,101325.0,32.48,32.54,32.47,32.52,101325.0
2022-11-08 13:40:00,32.52,32.55,32.51,32.52,45656.0,32.52,32.55,32.51,32.52,45656.0
2022-11-08 13:50:00,32.51,32.53,32.5,32.52,267918.0,32.51,32.53,32.5,32.52,267918.0
2022-11-08 14:00:00,32.52,32.53,32.49,32.5,132122.0,32.52,32.53,32.49,32.5,132122.0
2022-11-08 14:10:00,32.5,32.52,32.49,32.5,191759.0,32.5,32.52,32.49,32.5,191759.0
2022-11-08 14:20:00,32.5,32.51,32.45,32.45,186687.0,32.5,32.51,32.45,32.45,186687.0
2022-11-08 14:30:00,32.46,32.5,32.42,32.48,162427.0,32.46,32.5,32.42,32.48,162427.0
2022-11-08 14:40:00,32.48,32.5,32.46,32.49,177039.0,32.48,32.5,32.46,32.49,177039.0
2022-11-08 14:50:00,32.5,32.51,32.48,32.49,305171.0,32.5,32.51,32.48,32.49,305171.0
2022-11-08 15:00:00,32.48,32.51,32.47,32.48,106377.0,32.48,32.51,32.47,32.48,106377.0
2022-11-08 15:10:00,32.48,32.51,32.47,32.5,93137.0,32.48,32.51,32.47,32.5,93137.0
2022-11-08 15:20:00,32.5,32.51,32.48,32.49,115093.0,32.5,32.51,32.48,32.49,115093.0
2022-11-08 15:30:00,32.49,32.52,32.48,32.5,475841.0,32.49,32.52,32.48,32.5,475841.0
2022-11-08 15:40:00,32.5,32.51,32.47,32.48,265730.0,32.5,32.51,32.47,32.48,265730.0
2022-11-08 15:50:00,32.48,32.5,32.47,32.49,139751.0,32.48,32.5,32.47,32.49,139751.0
2022-11-09 09:30:00,32.49,32.51,32.45,32.48,161272.0,32.49,32.51,32.45,32.48,161272.0
2022-11-09 09:40:00,32.49,32.58,32.49,32.52,1330966.0,32.49,32.58,32.49,32.52,1330966.0
2022-11-09 09:50:00,32.53,32.53,32.47,32.48,56409.0,32.53,32.53,32.47,32.48,56409.0
2022-11-09 10:00:00,32.49,32.67,32.49,32.67,504629.0,32.49,32.67,32.49,32.67,504629.0
2022-11-09 10:10:00,32.66,32.68,32.55,32.59,370524.0,32.66,32.68,32.55,32.59,370524.0
2022-11-09 10:20:00,32.58,32.6,32.47,32.5,604952.0,32.58,32.6,32.47,32.5,604952.0
2022-11-09 10:30:00,32.5,32.53,32.43,32.44,65005.0,32.5,32.53,32.43,32.44,65005.0
2022-11-09 10:40:00,32.44,32.49,32.4,32.48,54107.0,32.44,32.49,32.4,32.48,54107.0
2022-11-09 10:50:00,32.49,32.5,32.45,32.48,61629.0,32.49,32.5,32.45,32.48,61629.0
2022-11-09 11:00:00,32.49,32.54,32.48,32.53,55701.0,32.49,32.54,32.48,32.53,55701.0
2022-11-09 11:10:00,32.53,32.54,32.51,32.52,37518.0,32.53,32.54,32.51,32.52,37518.0
2022-11-09 11:20:00,32.52,32.54,32.5,32.51,73041.0,32.52,32.54,32.5,32.51,73041.0
2022-11-09 11:30:00,32.51,32.52,32.49,32.51,101836.0,32.51,32.52,32.49,32.51,101836.0
2022-11-09 11:40:00,32.51,32.53,32.5,32.52,52529.0,32.51,32.53,32.5,32.52,52529.0
2022-11-09 11:50:00,32.51,32.53,32.49,32.49,40363.0,32.51,32.53,32.49,32.49,40363.0
2022-11-09 12:00:00,32.5,32.52,32.48,32.5,38441.0,32.5,32.52,32.48,32.5,38441.0
2022-11-09 12:10:00,32.49,32.5,32.47,32.49,29872.0,32.49,32.5,32.47,32.49,29872.0
2022-11-09 12:20:00,32.5,32.5,32.47,32.49,76492.0,32.5,32.5,32.47,32.49,76492.0
2022-11-09 12:30:00,32.49,32.52,32.48,32.48,46918.0,32.49,32.52,32.48,32.48,46918.0
2022-11-09 12:40:00,32.48,32.49,32.47,32.48,12065.0,32.48,32.49,32.47,32.48,12065.0
2022-11-09 12:50:00,32.49,32.5,32.47,32.5,33461.0,32.49,32.5,32.47,32.5,33461.0
2022-11-09 13:00:00,32.51,32.51,32.45,32.47,291975.0,32.51,32.51,32.45,32.47,291975.0
2022-11-09 13:10:00,32.47,32.49,32.45,32.46,99440.0,32.47,32.49,32.45,32.46,99440.0
2022-11-09 13:20:00,32.47,32.48,32.45,32.45,41296.0,32.47,32.48,32.45,32.45,41296.0
2022-11-09 13:30:00,32.46,32.46,32.37,32.39,93975.0,32.46,32.46,32.37,32.39,93975.0
2022-11-09 13:40:00,32.38,32.4,32.36,32.37,111836.0,32.38,32.4,32.36,32.37,111836.0
2022-11-09 13:50:00,32.37,32.37,32.34,32.37,76936.0,32.37,32.37,32.34,32.37,76936.0
2022-11-09 14:00:00,32.37,32.38,32.34,32.37,44117.0,32.37,32.38,32.34,32.37,44117.0
2022-11-09 14:10:00,32.38,32.38,32.35,32.37,126195.0,32.38,32.38,32.35,32.37,126195.0
2022-11-09 14:20:00,32.37,32.39,32.36,32.38,51070.0,32.37,32.39,32.36,32.38,51070.0
2022-11-09 14:30:00,32.37,32.37,32.3,32.3,111028.0,32.37,32.37,32.3,32.3,111028.0
2022-11-09 14:40:00,32.32,32.35,32.3,32.33,56353.0,32.32,32.35,32.3,32.33,56353.0
2022-11-09 14:50:00,32.33,32.34,32.31,32.34,38071.0,32.33,32.34,32.31,32.34,38071.0
2022-11-09 15:00:00,32.33,32.39,32.33,32.38,89610.0,32.33,32.39,32.33,32.38,89610.0
2022-11-09 15:10:00,32.38,32.4,32.37,32.4,70340.0,32.38,32.4,32.37,32.4,70340.0
2022-11-09 15:20:00,32.4,32.41,32.38,32.38,90904.0,32.4,32.41,32.38,32.38,90904.0
2022-11-09 15:30:00,32.39,32.4,32.37,32.38,54125.0,32.39,32.4,32.37,32.38,54125.0
2022-11-09 15:40:00,32.38,32.39,32.34,32.35,47257.0,32.38,32.39,32.34,32.35,47257.0
2022-11-09 15:50:00,32.35,32.37,32.34,32.35,114766.0,32.35,32.37,32.34,32.35,114766.0
2022-11-10 09:30:00,33.01,33.06,32.96,32.98,239579.0,33.01,33.06,32.96,32.98,239579.0
2022-11-10 09:40:00,33.0,33.11,32.97,33.08,91473.0,33.0,33.11,32.97,33.08,91473.0
2022-11-10 09:50:00,33.09,33.12,33.06,33.09,79178.0,33.09,33.12,33.06,33.09,79178.0
2022-11-10 10:00:00,33.1,33.19,33.09,33.18,326150.0,33.1,33.19,33.09,33.18,326150.0
2022-11-10 10:10:00,33.18,33.2,33.13,33.16,113189.0,33.18,33.2,33.13,33.16,113189.0
2022-11-10 10:20:00,33.16,33.28,33.15,33.23,396202.0,33.16,33.28,33.15,33.23,396202.0
2022-11-10 10:30:00,33.25,33.25,33.19,33.24,74004.0,33.25,33.25,33.19,33.24,74004.0
2022-11-10 10:40:00,33.24,33.28,33.24,33.25,50921.0,33.24,33.28,33.24,33.25,50921.0
2022-11-10 10:50:00,33.24,33.25,33.19,33.23,333516.0,33.24,33.25,33.19,33.23,333516.0
2022-11-10 11:00:00,33.23,33.24,33.13,33.13,56760.0,33.23,33.24,33.13,33.13,56760.0
2022-11-10 11:10:00,33.12,33.17,33.09,33.1,62001.0,33.12,33.17,33.09,33.1,62001.0
2022-11-10 11:20:00,33.09,33.17,33.09,33.16,107702.0,33.09,33.17,33.09,33.16,107702.0
2022-11-10 11:30:00,33.17,33.23,33.16,33.23,105264.0,33.17,33.23,33.16,33.23,105264.0
2022-11-10 11:40:00,33.23,33.23,33.18,33.19,57537.0,33.23,33.23,33.18,33.19,57537.0
2022-11-10 11:50:00,33.18,33.22,33.17,33.21,122277.0,33.18,33.22,33.17,33.21,122277.0
2022-11-10 12:00:00,33.21,33.21,33.17,33.19,106587.0,33.21,33.21,33.17,33.19,106587.0
2022-11-10 12:10:00,33.19,33.21,33.17,33.2,119613.0,33.19,33.21,33.17,33.2,119613.0
2022-11-10 12:20:00,33.21,33.21,33.17,33.2,69255.0,33.21,33.21,33.17,33.2,69255.0
2022-11-10 12:30:00,33.2,33.2,33.15,33.16,70762.0,33.2,33.2,33.15,33.16,70762.0
2022-11-10 12:40:00,33.15,33.18,33.14,33.16,65707.0,33.15,33.18,33.14,33.16,65707.0
2022-11-10 12:50:00,33.18,33.21,33.16,33.18,439219.0,33.18,33.21,33.16,33.18,439219.0
2022-11-10 13:00:00,33.18,33.22,33.18,33.22,108260.0,33.18,33.22,33.18,33.22,108260.0
2022-11-10 13:10:00,33.22,33.23,33.2,33.2,41111.0,33.22,33.23,33.2,33.2,41111.0
2022-11-10 13:20:00,33.21,33.23,33.19,33.23,57526.0,33.21,33.23,33.19,33.23,57526.0
2022-11-10 13:30:00,33.23,33.24,33.21,33.23,59677.0,33.23,33.24,33.21,33.23,59677.0
2022-11-10 13:40:00,33.22,33.25,33.22,33.24,44799.0,33.22,33.25,33.22,33.24,44799.0
2022-11-10 13:50:00,33.23,33.24,33.21,33.23,98706.0,33.23,33.24,33.21,33.23,98706.0
2022-11-10 14:00:00,33.22,33.24,33.21,33.23,50068.0,33.22,33.24,33.21,33.23,50068.0
2022-11-10 14:10:00,33.24,33.24,33.22,33.23,85683.0,33.24,33.24,33.22,33.23,85683.0
2022-11-10 14:20:00,33.23,33.24,33.22,33.23,109885.0,33.23,33.24,33.22,33.23,109885.0
2022-11-10 14:30:00,33.23,33.27,33.23,33.27,80008.0,33.23,33.27,33.23,33.27,80008.0
2022-11-10 14:40:00,33.27,33.29,33.26,33.29,1470805.0,33.27,33.29,33.26,33.29,1470805.0
2022-11-10 14:50:00,33.29,33.3,33.28,33.29,39878.0,33.29,33.3,33.28,33.29,39878.0
2022-11-10 15:00:00,33.3,33.3,33.27,33.27,60490.0,33.3,33.3,33.27,33.27,60490.0
2022-11-10 15:10:00,33.28,33.3,33.27,33.29,72869.0,33.28,33.3,33.27,33.29,72869.0
2022-11-10 15:20:00,33.27,33.28,33.26,33.27,132726.0,33.27,33.28,33.26,33.27,132726.0
2022-11-10 15:30:00,33.27,33.29,33.26,33.29,99178.0,33.27,33.29,33.26,33.29,99178.0
2022-11-10 15:40:00,33.28,33.29,33.26,33.27,131974.0,33.28,33.29,33.26,33.27,131974.0
2022-11-10 15:50:00,33.27,33.33,33.27,33.32,282635.0,33.27,33.33,33.27,33.32,282635.0
2022-11-11 09:30:00,33.43,33.44,33.36,33.38,122432.0,33.43,33.44,33.36,33.38,122432.0
2022-11-11 09:40:00,33.38,33.4,33.31,33.4,94392.0,33.38,33.4,33.31,33.4,94392.0
2022-11-11 09:50:00,33.4,33.43,33.37,33.41,57523.0,33.4,33.43,33.37,33.41,57523.0
2022-11-11 10:00:00,33.41,33.48,33.36,33.4,337283.0,33.41,33.48,33.36,33.4,337283.0
2022-11-11 10:10:00,33.4,33.46,33.39,33.44,36489.0,33.4,33.46,33.39,33.44,36489.0
2022-11-11 10:20:00,33.44,33.49,33.43,33.47,66151.0,33.44,33.49,33.43,33.47,66151.0
2022-11-11 10:30:00,33.47,33.49,33.43,33.45,47268.0,33.47,33.49,33.43,33.45,47268.0
2022-11-11 10:40:00,33.45,33.46,33.42,33.44,72455.0,33.45,33.46,33.42,33.44,72455.0
2022-11-11 10:50:00,33.45,33.48,33.44,33.47,73136.0,33.45,33.48,33.44,33.47,73136.0
2022-11-11 11:00:00,33.48,33.5,33.46,33.47,142139.0,33.48,33.5,33.46,33.47,142139.0
2022-11-11 11:10:00,33.47,33.47,33.43,33.47,75613.0,33.47,33.47,33.43,33.47,75613.0
2022-11-11 11:20:00,33.47,33.49,33.4,33.4,78938.0,33.47,33.49,33.4,33.4,78938.0
2022-11-11 11:30:00,33.41,33.43,33.4,33.42,94658.0,33.41,33.43,33.4,33.42,94658.0
2022-11-11 11:40:00,33.42,33.47,33.42,33.47,63313.0,33.42,33.47,33.42,33.47,63313.0
2022-11-11 11:50:00,33.47,33.49,33.46,33.48,65557.0,33.47,33.49,33.46,33.48,65557.0
2022-11-11 12:00:00,33.47,33.49,33.45,33.48,94772.0,33.47,33.49,33.45,33.48,94772.0
2022-11-11 12:10:00,33.47,33.5,33.47,33.48,73869.0,33.47,33.5,33.47,33.48,73869.0
2022-11-11 12:20:00,33.49,33.5,33.48,33.49,67147.0,33.49,33.5,33.48,33.49,67147.0
2022-11-11 12:30:00,33.49,33.51,33.48,33.5,64401.0,33.49,33.51,33.48,33.5,64401.0
2022-11-11 12:40:00,33.49,33.5,33.47,33.48,38851.0,33.49,33.5,33.47,33.48,38851.0
2022-11-11 12:50:00,33.49,33.51,33.48,33.49,62516.0,33.49,33.51,33.48,33.49,62516.0
2022-11-11 13:00:00,33.49,33.51,33.48,33.51,19366.0,33.49,33.51,33.48,33.51,19366.0
2022-11-11 13:10:00,33.51,33.54,33.49,33.52,203081.0,33.51,33.54,33.49,33.52,203081.0
2022-11-11 13:20:00,33.52,33.53,33.5,33.52,31837.0,33.52,33.53,33.5,33.52,31837.0
2022-11-11 13:30:00,33.52,33.52,33.47,33.49,127117.0,33.52,33.52,33.47,33.49,127117.0
2022-11-11 13:40:00,33.49,33.49,33.46,33.48,33110.0,33.49,33.49,33.46,33.48,33110.0
2022-11-11 13:50:00,33.48,33.51,33.47,33.51,73724.0,33.48,33.51,33.47,33.51,73724.0
2022-11-11 14:00:00,33.5,33.51,33.48,33.51,123140.0,33.5,33.51,33.48,33.51,123140.0
2022-11-11 14:10:00,33.51,33.51,33.49,33.5,64706.0,33.51,33.51,33.49,33.5,64706.0
2022-11-11 14:20:00,33.5,33.54,33.49,33.54,70642.0,33.5,33.54,33.49,33.54,70642.0
2022-11-11 14:30:00,33.54,33.55,33.52,33.54,84119.0,33.54,33.55,33.52,33.54,84119.0
2022-11-11 14:40:00,33.54,33.54,33.52,33.52,122093.0,33.54,33.54,33.52,33.52,122093.0
2022-11-11 14:50:00,33.52,33.56,33.52,33.55,58922.0,33.52,33.56,33.52,33.55,58922.0
2022-11-11 15:00:00,33.55,33.56,33.51,33.51,93926.0,33.55,33.56,33.51,33.51,93926.0
2022-11-11 15:10:00,33.51,33.53,33.5,33.52,68755.0,33.51,33.53,33.5,33.52,68755.0
2022-11-11 15:20:00,33.52,33.54,33.51,33.52,72718.0,33.52,33.54,33.51,33.52,72718.0
2022-11-11 15:30:00,33.52,33.53,33.5,33.53,89005.0,33.52,33.53,33.5,33.53,89005.0
2022-11-11 15:40:00,33.53,33.55,33.52,33.55,58380.0,33.53,33.55,33.52,33.55,58380.0
2022-11-11 15:50:00,33.55,33.56,33.54,33.55,279667.0,33.55,33.56,33.54,33.55,279667.0
2022-11-14 09:30:00,33.47,33.54,33.47,33.54,208555.0,33.47,33.54,33.47,33.54,208555.0
2022-11-14 09:40:00,33.54,33.56,33.49,33.55,157909.0,33.54,33.56,33.49,33.55,157909.0
2022-11-14 09:50:00,33.55,33.6,33.54,33.58,38784.0,33.55,33.6,33.54,33.58,38784.0
2022-11-14 10:00:00,33.57,33.61,33.56,33.6,350966.0,33.57,33.61,33.56,33.6,350966.0
2022-11-14 10:10:00,33.61,33.69,33.6,33.62,123787.0,33.61,33.69,33.6,33.62,123787.0
2022-11-14 10:20:00,33.63,33.63,33.57,33.61,102993.0,33.63,33.63,33.57,33.61,102993.0
2022-11-14 10:30:00,33.61,33.62,33.59,33.6,64568.0,33.61,33.62,33.59,33.6,64568.0
2022-11-14 10:40:00,33.6,33.61,33.58,33.6,118024.0,33.6,33.61,33.58,33.6,118024.0
2022-11-14 10:50:00,33.6,33.62,33.59,33.62,173813.0,33.6,33.62,33.59,33.62,173813.0
2022-11-14 11:00:00,33.62,33.63,33.59,33.59,95208.0,33.62,33.63,33.59,33.59,95208.0
2022-11-14 11:10:00,33.59,33.61,33.52,33.54,115106.0,33.59,33.61,33.52,33.54,115106.0
2022-11-14 11:20:00,33.55,33.57,33.53,33.55,107430.0,33.55,33.57,33.53,33.55,107430.0
2022-11-14 11:30:00,33.55,33.62,33.54,33.6,55809.0,33.55,33.62,33.54,33.6,55809.0
2022-11-14 11:40:00,33.59,33.62,33.58,33.6,105967.0,33.59,33.62,33.58,33.6,105967.0
2022-11-14 11:50:00,33.6,33.62,33.57,33.59,55347.0,33.6,33.62,33.57,33.59,55347.0
2022-11-14 12:00:00,33.59,33.61,33.58,33.59,61375.0,33.59,33.61,33.58,33.59,61375.0
2022-11-14 12:10:00,33.59,33.62,33.58,33.61,24613.0,33.59,33.62,33.58,33.61,24613.0
2022-11-14 12:20:00,33.6,33.63,33.59,33.62,46763.0,33.6,33.63,33.59,33.62,46763.0
2022-11-14 12:30:00,33.62,33.64,33.61,33.62,157056.0,33.62,33.64,33.61,33.62,157056.0
2022-11-14 12:40:00,33.63,33.63,33.58,33.59,81609.0,33.63,33.63,33.58,33.59,81609.0
2022-11-14 12:50:00,33.6,33.61,33.59,33.61,125991.0,33.6,33.61,33.59,33.61,125991.0
2022-11-14 13:00:00,33.61,33.62,33.6,33.61,52895.0,33.61,33.62,33.6,33.61,52895.0
2022-11-14 13:10:00,33.61,33.63,33.59,33.63,84339.0,33.61,33.63,33.59,33.63,84339.0
2022-11-14 13:20:00,33.63,33.67,33.63,33.66,143709.0,33.63,33.67,33.63,33.66,143709.0
2022-11-14 13:30:00,33.66,33.66,33.64,33.65,145751.0,33.66,33.66,33.64,33.65,145751.0
2022-11-14 13:40:00,33.64,33.65,33.62,33.63,67824.0,33.64,33.65,33.62,33.63,67824.0
2022-11-14 13:50:00,33.63,33.66,33.62,33.66,114309.0,33.63,33.66,33.62,33.66,114309.0
2022-11-14 14:00:00,33.66,33.67,33.64,33.65,33029.0,33.66,33.67,33.64,33.65,33029.0
2022-11-14 14:10:00,33.64,33.66,33.63,33.63,44420.0,33.64,33.66,33.63,33.63,44420.0
2022-11-14 14:20:00,33.63,33.65,33.62,33.64,50979.0,33.63,33.65,33.62,33.64,50979.0
2022-11-14 14:30:00,33.64,33.65,33.62,33.63,105034.0,33.64,33.65,33.62,33.63,105034.0
2022-11-14 14:40:00,33.63,33.63,33.62,33.62,40952.0,33.63,33.63,33.62,33.62,40952.0
2022-11-14 14:50:00,33.63,33.65,33.62,33.65,67640.0,33.63,33.65,33.62,33.65,67640.0
2022-11-14 15:00:00,33.65,33.68,33.64,33.66,79805.0,33.65,33.68,33.64,33.66,79805.0
2022-11-14 15:10:00,33.66,33.66,33.63,33.64,49764.0,33.66,33.66,33.63,33.64,49764.0
2022-11-14 15:20:00,33.65,33.66,33.63,33.64,46226.0,33.65,33.66,33.63,33.64,46226.0
2022-11-14 15:30:00,33.63,33.64,33.63,33.64,31890.0,33.63,33.64,33.63,33.64,31890.0
2022-11-14 15:40:00,33.63,33.65,33.61,33.64,72800.0,33.63,33.65,33.61,33.64,72800.0
2022-11-14 15:50:00,33.64,33.65,33.62,33.63,84152.0,33.64,33.65,33.62,33.63,84152.0
2022-11-15 09:30:00,33.7,33.71,33.6,33.61,252064.0,33.7,33.71,33.6,33.61,252064.0
2022-11-15 09:40:00,33.62,33.64,33.55,33.59,69966.0,33.62,33.64,33.55,33.59,69966.0
2022-11-15 09:50:00,33.59,33.66,33.57,33.63,73643.0,33.59,33.66,33.57,33.63,73643.0
2022-11-15 10:00:00,33.63,33.63,33.58,33.6,120482.0,33.63,33.63,33.58,33.6,120482.0
2022-11-15 10:10:00,33.61,33.63,33.58,33.59,104433.0,33.61,33.63,33.58,33.59,104433.0
2022-11-15 10:20:00,33.6,33.66,33.59,33.63,103391.0,33.6,33.66,33.59,33.63,103391.0
2022-11-15 10:30:00,33.63,33.67,33.61,33.63,140471.0,33.63,33.67,33.61,33.63,140471.0
2022-11-15 10:40:00,33.62,33.62,33.56,33.58,149188.0,33.62,33.62,33.56,33.58,149188.0
2022-11-15 10:50:00,33.59,33.62,33.55,33.62,152237.0,33.59,33.62,33.55,33.62,152237.0
2022-11-15 11:00:00,33.62,33.69,33.6,33.66,114903.0,33.62,33.69,33.6,33.66,114903.0
2022-11-15 11:10:00,33.65,33.67,33.62,33.62,59939.0,33.65,33.67,33.62,33.62,59939.0
2022-11-15 11:20:00,33.64,33.65,33.58,33.59,45889.0,33.64,33.65,33.58,33.59,45889.0
2022-11-15 11:30:00,33.59,33.62,33.57,33.58,117519.0,33.59,33.62,33.57,33.58,117519.0
2022-11-15 11:40:00,33.58,33.61,33.56,33.6,105124.0,33.58,33.61,33.56,33.6,105124.0
2022-11-15 11:50:00,33.61,33.62,33.59,33.6,53894.0,33.61,33.62,33.59,33.6,53894.0
2022-11-15 12:00:00,33.6,33.6,33.55,33.58,63854.0,33.6,33.6,33.55,33.58,63854.0
2022-11-15 12:10:00,33.58,33.6,33.57,33.59,47658.0,33.58,33.6,33.57,33.59,47658.0
2022-11-15 12:20:00,33.6,33.61,33.59,33.59,61517.0,33.6,33.61,33.59,33.59,61517.0
2022-11-15 12:30:00,33.59,33.65,33.58,33.64,46613.0,33.59,33.65,33.58,33.64,46613.0
2022-11-15 12:40:00,33.64,33.65,33.61,33.64,19487.0,33.64,33.65,33.61,33.64,19487.0
2022-11-15 12:50:00,33.64,33.65,33.61,33.63,111118.0,33.64,33.65,33.61,33.63,111118.0
2022-11-15 13:00:00,33.64,33.64,33.58,33.59,30776.0,33.64,33.64,33.58,33.59,30776.0
2022-11-15 13:10:00,33.59,33.6,33.57,33.57,30696.0,33.59,33.6,33.57,33.57,30696.0
2022-11-15 13:20:00,33.58,33.67,33.55,33.67,610885.0,33.58,33.67,33.55,33.67,610885.0
2022-11-15 13:30:00,33.66,33.88,33.59,33.88,452759.0,33.66,33.88,33.59,33.88,452759.0
2022-11-15 13:40:00,33.88,33.89,33.73,33.74,185363.0,33.88,33.89,33.73,33.74,185363.0
2022-11-15 13:50:00,33.74,33.76,33.68,33.73,239883.0,33.74,33.76,33.68,33.73,239883.0
2022-11-15 14:00:00,33.74,33.76,33.68,33.72,59907.0,33.74,33.76,33.68,33.72,59907.0
2022-11-15 14:10:00,33.75,33.76,33.64,33.67,343133.0,33.75,33.76,33.64,33.67,343133.0
2022-11-15 14:20:00,33.68,33.71,33.64,33.66,70388.0,33.68,33.71,33.64,33.66,70388.0
2022-11-15 14:30:00,33.67,33.7,33.64,33.68,96769.0,33.67,33.7,33.64,33.68,96769.0
2022-11-15 14:40:00,33.68,33.72,33.67,33.71,115850.0,33.68,33.72,33.67,33.71,115850.0
2022-11-15 14:50:00,33.71,33.77,33.7,33.75,232645.0,33.71,33.77,33.7,33.75,232645.0
2022-11-15 15:00:00,33.75,33.78,33.71,33.72,53960.0,33.75,33.78,33.71,33.72,53960.0
2022-11-15 15:10:00,33.72,33.76,33.71,33.75,66580.0,33.72,33.76,33.71,33.75,66580.0
2022-11-15 15:20:00,33.75,33.76,33.73,33.74,67976.0,33.75,33.76,33.73,33.74,67976.0
2022-11-15 15:30:00,33.75,33.77,33.73,33.77,70859.0,33.75,33.77,33.73,33.77,70859.0
2022-11-15 15:40:00,33.76,33.79,33.76,33.77,88551.0,33.76,33.79,33.76,33.77,88551.0
2022-11-15 15:50:00,33.77,33.77,33.73,33.74,167186.0,33.77,33.77,33.73,33.74,167186.0
2022-11-16 09:30:00,33.72,33.75,33.66,33.68,681124.0,33.72,33.75,33.66,33.68,681124.0
2022-11-16 09:40:00,33.68,33.71,33.65,33.69,111628.0,33.68,33.71,33.65,33.69,111628.0
2022-11-16 09:50:00,33.69,33.71,33.65,33.68,55049.0,33.69,33.71,33.65,33.68,55049.0
2022-11-16 10:00:00,33.68,33.69,33.65,33.66,97595.0,33.68,33.69,33.65,33.66,97595.0
2022-11-16 10:10:00,33.67,33.7,33.67,33.67,460593.0,33.67,33.7,33.67,33.67,460593.0
2022-11-16 10:20:00,33.68,33.7,33.66,33.69,48410.0,33.68,33.7,33.66,33.69,48410.0
2022-11-16 10:30:00,33.68,33.75,33.68,33.74,55613.0,33.68,33.75,33.68,33.74,55613.0
2022-11-16 10:40:00,33.75,33.77,33.73,33.76,56129.0,33.75,33.77,33.73,33.76,56129.0
2022-11-16 10:50:00,33.75,33.78,33.73,33.78,50053.0,33.75,33.78,33.73,33.78,50053.0
2022-11-16 11:00:00,33.77,33.79,33.76,33.76,63377.0,33.77,33.79,33.76,33.76,63377.0
2022-11-16 11:10:00,33.77,33.77,33.74,33.75,41205.0,33.77,33.77,33.74,33.75,41205.0
2022-11-16 11:20:00,33.75,33.75,33.73,33.73,8147.0,33.75,33.75,33.73,33.73,8147.0
2022-11-16 11:30:00,33.73,33.74,33.67,33.68,119130.0,33.73,33.74,33.67,33.68,119130.0
2022-11-16 11:40:00,33.68,33.69,33.66,33.69,47489.0,33.68,33.69,33.66,33.69,47489.0
2022-11-16 11:50:00,33.68,33.69,33.67,33.68,37343.0,33.68,33.69,33.67,33.68,37343.0
2022-11-16 12:00:00,33.67,33.68,33.65,33.66,26298.0,33.67,33.68,33.65,33.66,26298.0
2022-11-16 12:10:00,33.66,33.68,33.65,33.68,44366.0,33.66,33.68,33.65,33.68,44366.0
2022-11-16 12:20:00,33.67,33.7,33.65,33.69,302972.0,33.67,33.7,33.65,33.69,302972.0
2022-11-16 12:30:00,33.69,33.72,33.69,33.7,59026.0,33.69,33.72,33.69,33.7,59026.0
2022-11-16 12:40:00,33.7,33.71,33.67,33.68,30129.0,33.7,33.71,33.67,33.68,30129.0
2022-11-16 12:50:00,33.68,33.69,33.67,33.68,49993.0,33.68,33.69,33.67,33.68,49993.0
2022-11-16 13:00:00,33.67,33.69,33.66,33.66,154381.0,33.67,33.69,33.66,33.66,154381.0
2022-11-16 13:10:00,33.67,33.68,33.65,33.65,39088.0,33.67,33.68,33.65,33.65,39088.0
2022-11-16 13:20:00,33.66,33.66,33.63,33.64,24081.0,33.66,33.66,33.63,33.64,24081.0
2022-11-16 13:30:00,33.65,33.65,33.6,33.62,58629.0,33.65,33.65,33.6,33.62,58629.0
2022-11-16 13:40:00,33.62,33.66,33.61,33.65,39316.0,33.62,33.66,33.61,33.65,39316.0
2022-11-16 13:50:00,33.65,33.65,33.63,33.64,42602.0,33.65,33.65,33.63,33.64,42602.0
2022-11-16 14:00:00,33.64,33.66,33.63,33.65,33514.0,33.64,33.66,33.63,33.65,33514.0
2022-11-16 14:10:00,33.65,33.66,33.65,33.65,10933.0,33.65,33.66,33.65,33.65,10933.0
2022-11-16 14:20:00,33.66,33.67,33.65,33.66,20078.0,33.66,33.67,33.65,33.66,20078.0
2022-11-16 14:30:00,33.67,33.69,33.64,33.68,36648.0,33.67,33.69,33.64,33.68,36648.0
2022-11-16 14:40:00,33.68,33.68,33.65,33.66,94208.0,33.68,33.68,33.65,33.66,94208.0
2022-11-16 14:50:00,33.66,33.68,33.65,33.68,26130.0,33.66,33.68,33.65,33.68,26130.0
2022-11-16 15:00:00,33.68,33.68,33.65,33.65,23655.0,33.68,33.68,33.65,33.65,23655.0
2022-11-16 15:10:00,33.65,33.66,33.65,33.66,23325.0,33.65,33.66,33.65,33.66,23325.0
2022-11-16 15:20:00,33.66,33.7,33.65,33.7,76393.0,33.66,33.7,33.65,33.7,76393.0
2022-11-16 15:30:00,33.7,33.71,33.68,33.7,62907.0,33.7,33.71,33.68,33.7,62907.0
2022-11-16 15:40:00,33.69,33.7,33.67,33.67,88058.0,33.69,33.7,33.67,33.67,88058.0
2022-11-16 15:50:00,33.68,33.68,33.66,33.66,78274.0,33.68,33.68,33.66,33.66,78274.0
2022-11-17 09:30:00,33.4,33.41,33.37,33.39,214905.0,33.4,33.41,33.37,33.39,214905.0
2022-11-17 09:40:00,33.39,33.41,33.38,33.41,62661.0,33.39,33.41,33.38,33.41,62661.0
2022-11-17 09:50:00,33.4,33.43,33.37,33.4,174722.0,33.4,33.43,33.37,33.4,174722.0
2022-11-17 10:00:00,33.4,33.42,33.37,33.41,57778.0,33.4,33.42,33.37,33.41,57778.0
2022-11-17 10:10:00,33.4,33.42,33.39,33.42,31713.0,33.4,33.42,33.39,33.42,31713.0
2022-11-17 10:20:00,33.44,33.45,33.41,33.44,49790.0,33.44,33.45,33.41,33.44,49790.0
2022-11-17 10:30:00,33.44,33.44,33.37,33.38,44570.0,33.44,33.44,33.37,33.38,44570.0
2022-11-17 10:40:00,33.37,33.39,33.37,33.37,103021.0,33.37,33.39,33.37,33.37,103021.0
2022-11-17 10:50:00,33.38,33.41,33.37,33.41,71801.0,33.38,33.41,33.37,33.41,71801.0
2022-11-17 11:00:00,33.41,33.41,33.37,33.39,51434.0,33.41,33.41,33.37,33.39,51434.0
2022-11-17 11:10:00,33.38,33.4,33.37,33.38,186712.0,33.38,33.4,33.37,33.38,186712.0
2022-11-17 11:20:00,33.37,33.4,33.37,33.38,52309.0,33.37,33.4,33.37,33.38,52309.0
2022-11-17 11:30:00,33.38,33.38,33.33,33.37,120573.0,33.38,33.38,33.33,33.37,120573.0
2022-11-17 11:40:00,33.37,33.38,33.32,33.33,51377.0,33.37,33.38,33.32,33.33,51377.0
2022-11-17 11:50:00,33.33,33.37,33.31,33.36,109612.0,33.33,33.37,33.31,33.36,109612.0
2022-11-17 12:00:00,33.37,33.39,33.35,33.37,71321.0,33.37,33.39,33.35,33.37,71321.0
2022-11-17 12:10:00,33.37,33.38,33.36,33.36,84993.0,33.37,33.38,33.36,33.36,84993.0
2022-11-17 12:20:00,33.37,33.38,33.36,33.37,42037.0,33.37,33.38,33.36,33.37,42037.0
2022-11-17 12:30:00,33.36,33.39,33.35,33.37,61164.0,33.36,33.39,33.35,33.37,61164.0
2022-11-17 12:40:00,33.38,33.41,33.37,33.4,134020.0,33.38,33.41,33.37,33.4,134020.0
2022-11-17 12:50:00,33.41,33.42,33.4,33.41,143701.0,33.41,33.42,33.4,33.41,143701.0
2022-11-17 13:00:00,33.4,33.42,33.39,33.4,69012.0,33.4,33.42,33.39,33.4,69012.0
2022-11-17 13:10:00,33.4,33.43,33.39,33.41,86078.0,33.4,33.43,33.39,33.41,86078.0
2022-11-17 13:20:00,33.41,33.42,33.4,33.41,88514.0,33.41,33.42,33.4,33.41,88514.0
2022-11-17 13:30:00,33.42,33.45,33.4,33.45,54325.0,33.42,33.45,33.4,33.45,54325.0
2022-11-17 13:40:00,33.44,33.45,33.41,33.42,39673.0,33.44,33.45,33.41,33.42,39673.0
2022-11-17 13:50:00,33.41,33.42,33.4,33.41,61532.0,33.41,33.42,33.4,33.41,61532.0
2022-11-17 14:00:00,33.41,33.44,33.41,33.43,36357.0,33.41,33.44,33.41,33.43,36357.0
2022-11-17 14:10:00,33.43,33.44,33.41,33.41,75328.0,33.43,33.44,33.41,33.41,75328.0
2022-11-17 14:20:00,33.41,33.43,33.4,33.42,119398.0,33.41,33.43,33.4,33.42,119398.0
2022-11-17 14:30:00,33.42,33.44,33.42,33.42,168496.0,33.42,33.44,33.42,33.42,168496.0
2022-11-17 14:40:00,33.42,33.43,33.4,33.42,37130.0,33.42,33.43,33.4,33.42,37130.0
2022-11-17 14:50:00,33.42,33.43,33.41,33.42,42577.0,33.42,33.43,33.41,33.42,42577.0
2022-11-17 15:00:00,33.42,33.43,33.4,33.42,131735.0,33.42,33.43,33.4,33.42,131735.0
2022-11-17 15:10:00,33.42,33.42,33.39,33.4,45723.0,33.42,33.42,33.39,33.4,45723.0
2022-11-17 15:20:00,33.4,33.41,33.39,33.4,49540.0,33.4,33.41,33.39,33.4,49540.0
2022-11-17 15:30:00,33.41,33.41,33.4,33.41,177262.0,33.41,33.41,33.4,33.41,177262.0
2022-11-17 15:40:00,33.41,33.42,33.4,33.41,82118.0,33.41,33.42,33.4,33.41,82118.0
2022-11-17 15:50:00,33.41,33.43,33.41,33.41,103433.0,33.41,33.43,33.41,33.41,103433.0
2022-11-18 09:30:00,33.32,33.34,33.28,33.32,460719.0,33.32,33.34,33.28,33.32,460719.0
2022-11-18 09:40:00,33.31,33.32,33.24,33.24,110708.0,33.31,33.32,33.24,33.24,110708.0
2022-11-18 09:50:00,33.25,33.28,33.21,33.27,45530.0,33.25,33.28,33.21,33.27,45530.0
2022-11-18 10:00:00,33.28,33.28,33.23,33.27,67613.0,33.28,33.28,33.23,33.27,67613.0
2022-11-18 10:10:00,33.27,33.33,33.26,33.3,55128.0,33.27,33.33,33.26,33.3,55128.0
2022-11-18 10:20:00,33.31,33.34,33.29,33.33,252670.0,33.31,33.34,33.29,33.33,252670.0
2022-11-18 10:30:00,33.31,33.33,33.31,33.32,12783.0,33.31,33.33,33.31,33.32,12783.0
2022-11-18 10:40:00,33.32,33.34,33.3,33.33,28169.0,33.32,33.34,33.3,33.33,28169.0
2022-11-18 10:50:00,33.33,33.38,33.32,33.34,53085.0,33.33,33.38,33.32,33.34,53085.0
2022-11-18 11:00:00,33.35,33.35,33.33,33.34,32345.0,33.35,33.35,33.33,33.34,32345.0
2022-11-18 11:10:00,33.35,33.36,33.34,33.36,31383.0,33.35,33.36,33.34,33.36,31383.0
2022-11-18 11:20:00,33.36,33.37,33.34,33.34,24011.0,33.36,33.37,33.34,33.34,24011.0
2022-11-18 11:30:00,33.34,33.35,33.3,33.3,74543.0,33.34,33.35,33.3,33.3,74543.0
2022-11-18 11:40:00,33.3,33.32,33.27,33.28,108603.0,33.3,33.32,33.27,33.28,108603.0
2022-11-18 11:50:00,33.28,33.3,33.28,33.29,21200.0,33.28,33.3,33.28,33.29,21200.0
2022-11-18 12:00:00,33.29,33.3,33.27,33.28,26050.0,33.29,33.3,33.27,33.28,26050.0
2022-11-18 12:10:00,33.27,33.29,33.22,33.23,241459.0,33.27,33.29,33.22,33.23,241459.0
2022-11-18 12:20:00,33.22,33.25,33.21,33.25,22340.0,33.22,33.25,33.21,33.25,22340.0
2022-11-18 12:30:00,33.25,33.27,33.23,33.26,19827.0,33.25,33.27,33.23,33.26,19827.0
2022-11-18 12:40:00,33.26,33.27,33.24,33.25,11714.0,33.26,33.27,33.24,33.25,11714.0
2022-11-18 12:50:00,33.25,33.25,33.23,33.23,36313.0,33.25,33.25,33.23,33.23,36313.0
2022-11-18 13:00:00,33.23,33.25,33.22,33.24,49471.0,33.23,33.25,33.22,33.24,49471.0
2022-11-18 13:10:00,33.25,33.26,33.24,33.25,17435.0,33.25,33.26,33.24,33.25,17435.0
2022-11-18 13:20:00,33.26,33.27,33.24,33.26,41887.0,33.26,33.27,33.24,33.26,41887.0
2022-11-18 13:30:00,33.25,33.25,33.22,33.23,10945.0,33.25,33.25,33.22,33.23,10945.0
2022-11-18 13:40:00,33.22,33.23,33.21,33.22,56813.0,33.22,33.23,33.21,33.22,56813.0
2022-11-18 13:50:00,33.2,33.22,33.19,33.19,39042.0,33.2,33.22,33.19,33.19,39042.0
2022-11-18 14:00:00,33.19,33.21,33.18,33.19,18672.0,33.19,33.21,33.18,33.19,18672.0
2022-11-18 14:10:00,33.18,33.19,33.17,33.19,24867.0,33.18,33.19,33.17,33.19,24867.0
2022-11-18 14:20:00,33.19,33.2,33.18,33.19,47708.0,33.19,33.2,33.18,33.19,47708.0
2022-11-18 14:30:00,33.19,33.19,33.16,33.17,28783.0,33.19,33.19,33.16,33.17,28783.0
2022-11-18 14:40:00,33.16,33.19,33.16,33.18,36131.0,33.16,33.19,33.16,33.18,36131.0
2022-11-18 14:50:00,33.18,33.19,33.17,33.18,334543.0,33.18,33.19,33.17,33.18,334543.0
2022-11-18 15:00:00,33.19,33.2,33.17,33.2,32413.0,33.19,33.2,33.17,33.2,32413.0
2022-11-18 15:10:00,33.2,33.21,33.19,33.19,67584.0,33.2,33.21,33.19,33.19,67584.0
2022-11-18 15:20:00,33.19,33.2,33.18,33.19,34707.0,33.19,33.2,33.18,33.19,34707.0
2022-11-18 15:30:00,33.19,33.21,33.18,33.2,25436.0,33.19,33.21,33.18,33.2,25436.0
2022-11-18 15:40:00,33.2,33.21,33.19,33.2,157559.0,33.2,33.21,33.19,33.2,157559.0
2022-11-18 15:50:00,33.2,33.2,33.17,33.19,97083.0,33.2,33.2,33.17,33.19,97083.0
2022-11-21 09:30:00,33.12,33.12,33.04,33.05,126141.0,33.12,33.12,33.04,33.05,126141.0
2022-11-21 09:40:00,33.05,33.07,33.03,33.07,247411.0,33.05,33.07,33.03,33.07,247411.0
2022-11-21 09:50:00,33.08,33.08,33.03,33.05,17763.0,33.08,33.08,33.03,33.05,17763.0
2022-11-21 10:00:00,33.05,33.06,32.94,32.97,148707.0,33.05,33.06,32.94,32.97,148707.0
2022-11-21 10:10:00,32.98,33.0,32.95,32.98,111397.0,32.98,33.0,32.95,32.98,111397.0
2022-11-21 10:20:00,32.98,32.98,32.94,32.96,45079.0,32.98,32.98,32.94,32.96,45079.0
2022-11-21 10:30:00,32.96,32.98,32.95,32.97,36573.0,32.96,32.98,32.95,32.97,36573.0
2022-11-21 10:40:00,32.97,33.0,32.96,32.97,56380.0,32.97,33.0,32.96,32.97,56380.0
2022-11-21 10:50:00,32.97,32.97,32.94,32.96,48902.0,32.97,32.97,32.94,32.96,48902.0
2022-11-21 11:00:00,32.95,32.96,32.91,32.91,74432.0,32.95,32.96,32.91,32.91,74432.0
2022-11-21 11:10:00,32.92,32.94,32.91,32.92,43640.0,32.92,32.94,32.91,32.92,43640.0
2022-11-21 11:20:00,32.92,32.93,32.89,32.9,45642.0,32.92,32.93,32.89,32.9,45642.0
2022-11-21 11:30:00,32.91,32.92,32.9,32.92,112347.0,32.91,32.92,32.9,32.92,112347.0
2022-11-21 11:40:00,32.91,32.92,32.9,32.91,31262.0,32.91,32.92,32.9,32.91,31262.0
2022-11-21 11:50:00,32.91,32.91,32.88,32.89,54361.0,32.91,32.91,32.88,32.89,54361.0
2022-11-21 12:00:00,32.9,32.96,32.89,32.95,98359.0,32.9,32.96,32.89,32.95,98359.0
2022-11-21 12:10:00,32.95,32.96,32.93,32.94,116125.0,32.95,32.96,32.93,32.94,116125.0
2022-11-21 12:20:00,32.93,32.96,32.93,32.94,44950.0,32.93,32.96,32.93,32.94,44950.0
2022-11-21 12:30:00,32.94,32.97,32.93,32.96,65633.0,32.94,32.97,32.93,32.96,65633.0
2022-11-21 12:40:00,32.96,32.98,32.95,32.96,48074.0,32.96,32.98,32.95,32.96,48074.0
2022-11-21 12:50:00,32.95,32.97,32.95,32.96,33816.0,32.95,32.97,32.95,32.96,33816.0
2022-11-21 13:00:00,32.96,33.0,32.95,33.0,103642.0,32.96,33.0,32.95,33.0,103642.0
2022-11-21 13:10:00,33.0,33.02,32.99,33.0,107975.0,33.0,33.02,32.99,33.0,107975.0
2022-11-21 13:20:00,33.01,33.01,32.97,32.98,36055.0,33.01,33.01,32.97,32.98,36055.0
2022-11-21 13:30:00,32.99,33.0,32.98,33.0,46250.0,32.99,33.0,32.98,33.0,46250.0
2022-11-21 13:40:00,32.99,33.0,32.96,32.97,49505.0,32.99,33.0,32.96,32.97,49505.0
2022-11-21 13:50:00,32.97,32.98,32.96,32.97,84603.0,32.97,32.98,32.96,32.97,84603.0
2022-11-21 14:00:00,32.97,33.0,32.97,32.99,50867.0,32.97,33.0,32.97,32.99,50867.0
2022-11-21 14:10:00,32.99,33.01,32.98,33.01,74971.0,32.99,33.01,32.98,33.01,74971.0
2022-11-21 14:20:00,33.0,33.01,32.98,33.0,26946.0,33.0,33.01,32.98,33.0,26946.0
2022-11-21 14:30:00,33.0,33.01,32.99,32.99,21365.0,33.0,33.01,32.99,32.99,21365.0
2022-11-21 14:40:00,32.99,33.0,32.98,32.98,12494.0,32.99,33.0,32.98,32.98,12494.0
2022-11-21 14:50:00,32.98,32.99,32.93,32.93,59128.0,32.98,32.99,32.93,32.93,59128.0
2022-11-21 15:00:00,32.94,32.98,32.93,32.98,48702.0,32.94,32.98,32.93,32.98,48702.0
2022-11-21 15:10:00,32.98,32.98,32.96,32.98,47494.0,32.98,32.98,32.96,32.98,47494.0
2022-11-21 15:20:00,32.98,32.99,32.96,32.96,35018.0,32.98,32.99,32.96,32.96,35018.0
2022-11-21 15:30:00,32.96,33.0,32.96,32.99,47546.0,32.96,33.0,32.96,32.99,47546.0
2022-11-21 15:40:00,32.99,33.0,32.98,32.99,180800.0,32.99,33.0,32.98,32.99,180800.0
2022-11-21 15:50:00,33.0,33.01,32.99,33.01,85591.0,33.0,33.01,32.99,33.01,85591.0
2022-11-22 09:30:00,33.08,33.13,33.07,33.13,301931.0,33.08,33.13,33.07,33.13,301931.0
2022-11-22 09:40:00,33.14,33.15,33.1,33.13,214612.0,33.14,33.15,33.1,33.13,214612.0
2022-11-22 09:50:00,33.13,33.14,33.07,33.08,49103.0,33.13,33.14,33.07,33.08,49103.0
2022-11-22 10:00:00,33.07,33.1,33.06,33.09,45460.0,33.07,33.1,33.06,33.09,45460.0
2022-11-22 10:10:00,33.1,33.11,33.08,33.1,68662.0,33.1,33.11,33.08,33.1,68662.0
2022-11-22 10:20:00,33.11,33.11,33.1,33.1,18738.0,33.11,33.11,33.1,33.1,18738.0
2022-11-22 10:30:00,33.1,33.11,33.06,33.07,26154.0,33.1,33.11,33.06,33.07,26154.0
2022-11-22 10:40:00,33.07,33.08,33.05,33.06,51184.0,33.07,33.08,33.05,33.06,51184.0
2022-11-22 10:50:00,33.06,33.08,33.05,33.05,42954.0,33.06,33.08,33.05,33.05,42954.0
2022-11-22 11:00:00,33.06,33.06,33.03,33.04,20233.0,33.06,33.06,33.03,33.04,20233.0
2022-11-22 11:10:00,33.04,33.05,33.01,33.03,45700.0,33.04,33.05,33.01,33.03,45700.0
2022-11-22 11:20:00,33.04,33.05,33.03,33.04,15579.0,33.04,33.05,33.03,33.04,15579.0
2022-11-22 11:30:00,33.04,33.04,33.02,33.03,63020.0,33.04,33.04,33.02,33.03,63020.0
2022-11-22 11:40:00,33.03,33.05,33.02,33.05,17677.0,33.03,33.05,33.02,33.05,17677.0
2022-11-22 11:50:00,33.04,33.06,33.04,33.05,33190.0,33.04,33.06,33.04,33.05,33190.0
2022-11-22 12:00:00,33.05,33.06,33.04,33.05,43723.0,33.05,33.06,33.04,33.05,43723.0
2022-11-22 12:10:00,33.05,33.06,33.03,33.05,47076.0,33.05,33.06,33.03,33.05,47076.0
2022-11-22 12:20:00,33.04,33.04,33.02,33.02,66119.0,33.04,33.04,33.02,33.02,66119.0
2022-11-22 12:30:00,33.02,33.03,33.0,33.01,49078.0,33.02,33.03,33.0,33.01,49078.0
2022-11-22 12:40:00,33.0,33.01,32.99,33.0,35851.0,33.0,33.01,32.99,33.0,35851.0
2022-11-22 12:50:00,33.01,33.01,32.99,33.01,92848.0,33.01,33.01,32.99,33.01,92848.0
2022-11-22 13:00:00,33.01,33.02,32.97,33.01,308256.0,33.01,33.02,32.97,33.01,308256.0
2022-11-22 13:10:00,33.02,33.03,33.01,33.02,71607.0,33.02,33.03,33.01,33.02,71607.0
2022-11-22 13:20:00,33.02,33.03,33.0,33.01,73575.0,33.02,33.03,33.0,33.01,73575.0
2022-11-22 13:30:00,33.02,33.02,32.98,32.99,26432.0,33.02,33.02,32.98,32.99,26432.0
2022-11-22 13:40:00,32.98,33.0,32.98,32.99,42653.0,32.98,33.0,32.98,32.99,42653.0
2022-11-22 13:50:00,32.99,33.01,32.98,33.0,28573.0,32.99,33.01,32.98,33.0,28573.0
2022-11-22 14:00:00,32.99,33.0,32.97,32.98,51706.0,32.99,33.0,32.97,32.98,51706.0
2022-11-22 14:10:00,32.97,33.0,32.97,32.99,18374.0,32.97,33.0,32.97,32.99,18374.0
2022-11-22 14:20:00,32.99,33.0,32.98,32.99,32726.0,32.99,33.0,32.98,32.99,32726.0
2022-11-22 14:30:00,32.99,32.99,32.98,32.98,52168.0,32.99,32.99,32.98,32.98,52168.0
2022-11-22 14:40:00,32.98,32.99,32.96,32.98,53471.0,32.98,32.99,32.96,32.98,53471.0
2022-11-22 14:50:00,32.97,33.0,32.97,32.99,22042.0,32.97,33.0,32.97,32.99,22042.0
2022-11-22 15:00:00,32.98,33.0,32.97,32.98,45705.0,32.98,33.0,32.97,32.98,45705.0
2022-11-22 15:10:00,32.98,32.99,32.97,32.98,39325.0,32.98,32.99,32.97,32.98,39325.0
2022-11-22 15:20:00,32.98,33.0,32.98,32.99,44979.0,32.98,33.0,32.98,32.99,44979.0
2022-11-22 15:30:00,33.0,33.03,32.99,33.02,648480.0,33.0,33.03,32.99,33.02,648480.0
2022-11-22 15:40:00,33.02,33.02,33.0,33.01,245995.0,33.02,33.02,33.0,33.01,245995.0
2022-11-22 15:50:00,33.01,33.04,33.0,33.04,394660.0,33.01,33.04,33.0,33.04,394660.0
2022-11-23 09:30:00,32.96,32.97,32.94,32.96,106152.0,32.96,32.97,32.94,32.96,106152.0
2022-11-23 09:40:00,32.95,33.11,32.93,33.1,405905.0,32.95,33.11,32.93,33.1,405905.0
2022-11-23 09:50:00,33.09,33.17,33.05,33.05,200246.0,33.09,33.17,33.05,33.05,200246.0
2022-11-23 10:00:00,33.08,33.1,33.01,33.03,30098.0,33.08,33.1,33.01,33.03,30098.0
2022-11-23 10:10:00,33.02,33.05,33.0,33.04,27265.0,33.02,33.05,33.0,33.04,27265.0
2022-11-23 10:20:00,33.04,33.07,33.03,33.03,41982.0,33.04,33.07,33.03,33.03,41982.0
2022-11-23 10:30:00,33.03,33.07,33.03,33.03,21005.0,33.03,33.07,33.03,33.03,21005.0
2022-11-23 10:40:00,33.05,33.09,33.04,33.08,29221.0,33.05,33.09,33.04,33.08,29221.0
2022-11-23 10:50:00,33.08,33.1,33.06,33.09,42939.0,33.08,33.1,33.06,33.09,42939.0
2022-11-23 11:00:00,33.09,33.1,33.05,33.05,43563.0,33.09,33.1,33.05,33.05,43563.0
2022-11-23 11:10:00,33.05,33.09,33.05,33.07,52172.0,33.05,33.09,33.05,33.07,52172.0
2022-11-23 11:20:00,33.06,33.1,33.06,33.07,15811.0,33.06,33.1,33.06,33.07,15811.0
2022-11-23 11:30:00,33.08,33.09,33.06,33.08,19833.0,33.08,33.09,33.06,33.08,19833.0
2022-11-23 11:40:00,33.07,33.08,33.05,33.05,38995.0,33.07,33.08,33.05,33.05,38995.0
2022-11-23 11:50:00,33.06,33.07,33.04,33.06,172660.0,33.06,33.07,33.04,33.06,172660.0
2022-11-23 12:00:00,33.07,33.07,33.04,33.06,36048.0,33.07,33.07,33.04,33.06,36048.0
2022-11-23 12:10:00,33.07,33.08,33.06,33.07,25917.0,33.07,33.08,33.06,33.07,25917.0
2022-11-23 12:20:00,33.07,33.09,33.07,33.07,26662.0,33.07,33.09,33.07,33.07,26662.0
2022-11-23 12:30:00,33.08,33.1,33.06,33.1,30219.0,33.08,33.1,33.06,33.1,30219.0
2022-11-23 12:40:00,33.09,33.11,33.08,33.11,29320.0,33.09,33.11,33.08,33.11,29320.0
2022-11-23 12:50:00,33.11,33.11,33.08,33.08,45240.0,33.11,33.11,33.08,33.08,45240.0
2022-11-23 13:00:00,33.09,33.1,33.08,33.1,59860.0,33.09,33.1,33.08,33.1,59860.0
2022-11-23 13:10:00,33.09,33.1,33.08,33.1,67442.0,33.09,33.1,33.08,33.1,67442.0
2022-11-23 13:20:00,33.09,33.12,33.08,33.12,75147.0,33.09,33.12,33.08,33.12,75147.0
2022-11-23 13:30:00,33.12,33.13,33.11,33.13,18797.0,33.12,33.13,33.11,33.13,18797.0
2022-11-23 13:40:00,33.13,33.15,33.13,33.14,125260.0,33.13,33.15,33.13,33.14,125260.0
2022-11-23 13:50:00,33.14,33.14,33.08,33.08,43404.0,33.14,33.14,33.08,33.08,43404.0
2022-11-23 14:00:00,33.09,33.28,33.07,33.22,329491.0,33.09,33.28,33.07,33.22,329491.0
2022-11-23 14:10:00,33.21,33.23,33.17,33.22,237742.0,33.21,33.23,33.17,33.22,237742.0
2022-11-23 14:20:00,33.22,33.27,33.21,33.24,70431.0,33.22,33.27,33.21,33.24,70431.0
2022-11-23 14:30:00,33.23,33.24,33.18,33.19,33765.0,33.23,33.24,33.18,33.19,33765.0
2022-11-23 14:40:00,33.19,33.25,33.18,33.24,89609.0,33.19,33.25,33.18,33.24,89609.0
2022-11-23 14:50:00,33.24,33.26,33.23,33.25,53062.0,33.24,33.26,33.23,33.25,53062.0
2022-11-23 15:00:00,33.25,33.25,33.22,33.23,90880.0,33.25,33.25,33.22,33.23,90880.0
2022-11-23 15:10:00,33.23,33.27,33.22,33.25,132965.0,33.23,33.27,33.22,33.25,132965.0
2022-11-23 15:20:00,33.25,33.25,33.22,33.24,45897.0,33.25,33.25,33.22,33.24,45897.0
2022-11-23 15:30:00,33.24,33.25,33.23,33.24,63940.0,33.24,33.25,33.23,33.24,63940.0
2022-11-23 15:40:00,33.24,33.25,33.22,33.23,177218.0,33.24,33.25,33.22,33.23,177218.0
2022-11-23 15:50:00,33.23,33.24,33.22,33.24,132028.0,33.23,33.24,33.22,33.24,132028.0
2022-11-25 09:30:00,33.21,33.22,33.19,33.21,86440.0,33.21,33.22,33.19,33.21,86440.0
2022-11-25 09:40:00,33.21,33.23,33.2,33.21,37459.0,33.21,33.23,33.2,33.21,37459.0
2022-11-25 09:50:00,33.21,33.26,33.21,33.25,35438.0,33.21,33.26,33.21,33.25,35438.0
2022-11-25 10:00:00,33.24,33.25,33.23,33.23,12202.0,33.24,33.25,33.23,33.23,12202.0
2022-11-25 10:10:00,33.23,33.24,33.19,33.22,74488.0,33.23,33.24,33.19,33.22,74488.0
2022-11-25 10:20:00,33.22,33.22,33.2,33.22,84619.0,33.22,33.22,33.2,33.22,84619.0
2022-11-25 10:30:00,33.22,33.24,33.21,33.21,48791.0,33.22,33.24,33.21,33.21,48791.0
2022-11-25 10:40:00,33.21,33.23,33.2,33.21,46083.0,33.21,33.23,33.2,33.21,46083.0
2022-11-25 10:50:00,33.21,33.23,33.21,33.22,92122.0,33.21,33.23,33.21,33.22,92122.0
2022-11-25 11:00:00,33.22,33.24,33.2,33.23,39294.0,33.22,33.24,33.2,33.23,39294.0
2022-11-25 11:10:00,33.23,33.23,33.2,33.22,14312.0,33.23,33.23,33.2,33.22,14312.0
2022-11-25 11:20:00,33.23,33.24,33.21,33.21,21644.0,33.23,33.24,33.21,33.21,21644.0
2022-11-25 11:30:00,33.21,33.23,33.21,33.22,58244.0,33.21,33.23,33.21,33.22,58244.0
2022-11-25 11:40:00,33.23,33.25,33.21,33.24,223985.0,33.23,33.25,33.21,33.24,223985.0
2022-11-25 11:50:00,33.24,33.25,33.23,33.25,40650.0,33.24,33.25,33.23,33.25,40650.0
2022-11-25 12:00:00,33.24,33.27,33.23,33.26,113317.0,33.24,33.27,33.23,33.26,113317.0
2022-11-25 12:10:00,33.27,33.32,33.27,33.28,86300.0,33.27,33.32,33.27,33.28,86300.0
2022-11-25 12:20:00,33.29,33.3,33.26,33.3,21016.0,33.29,33.3,33.26,33.3,21016.0
2022-11-25 12:30:00,33.29,33.3,33.28,33.29,35101.0,33.29,33.3,33.28,33.29,35101.0
2022-11-25 12:40:00,33.3,33.3,33.26,33.26,30662.0,33.3,33.3,33.26,33.26,30662.0
2022-11-25 12:50:00,33.27,33.28,33.26,33.27,40726.0,33.27,33.28,33.26,33.27,40726.0
2022-11-28 09:30:00,33.22,33.25,33.18,33.2,155523.0,33.22,33.25,33.18,33.2,155523.0
2022-11-28 09:40:00,33.2,33.2,33.12,33.18,90312.0,33.2,33.2,33.12,33.18,90312.0
2022-11-28 09:50:00,33.16,33.19,33.14,33.17,60779.0,33.16,33.19,33.14,33.17,60779.0
2022-11-28 10:00:00,33.17,33.21,33.15,33.2,191522.0,33.17,33.21,33.15,33.2,191522.0
2022-11-28 10:10:00,33.2,33.21,33.18,33.2,46419.0,33.2,33.21,33.18,33.2,46419.0
2022-11-28 10:20:00,33.2,33.21,33.17,33.18,95220.0,33.2,33.21,33.17,33.18,95220.0
2022-11-28 10:30:00,33.19,33.19,33.14,33.15,46963.0,33.19,33.19,33.14,33.15,46963.0
2022-11-28 10:40:00,33.15,33.16,33.12,33.14,29650.0,33.15,33.16,33.12,33.14,29650.0
2022-11-28 10:50:00,33.14,33.15,33.08,33.12,62211.0,33.14,33.15,33.08,33.12,62211.0
2022-11-28 11:00:00,33.12,33.15,33.06,33.08,45683.0,33.12,33.15,33.06,33.08,45683.0
2022-11-28 11:10:00,33.08,33.09,33.05,33.07,71253.0,33.08,33.09,33.05,33.07,71253.0
2022-11-28 11:20:00,33.05,33.1,33.05,33.08,51737.0,33.05,33.1,33.05,33.08,51737.0
2022-11-28 11:30:00,33.09,33.1,33.07,33.09,57104.0,33.09,33.1,33.07,33.09,57104.0
2022-11-28 11:40:00,33.09,33.12,33.08,33.11,30062.0,33.09,33.12,33.08,33.11,30062.0
2022-11-28 11:50:00,33.12,33.13,33.11,33.11,53377.0,33.12,33.13,33.11,33.11,53377.0
2022-11-28 12:00:00,33.11,33.13,33.06,33.09,122799.0,33.11,33.13,33.06,33.09,122799.0
2022-11-28 12:10:00,33.09,33.11,33.07,33.11,39908.0,33.09,33.11,33.07,33.11,39908.0
2022-11-28 12:20:00,33.11,33.12,33.09,33.09,52749.0,33.11,33.12,33.09,33.09,52749.0
2022-11-28 12:30:00,33.09,33.12,33.09,33.1,30057.0,33.09,33.12,33.09,33.1,30057.0
2022-11-28 12:40:00,33.1,33.11,33.08,33.09,42420.0,33.1,33.11,33.08,33.09,42420.0
2022-11-28 12:50:00,33.09,33.1,33.06,33.07,54175.0,33.09,33.1,33.06,33.07,54175.0
2022-11-28 13:00:00,33.07,33.08,33.05,33.05,81212.0,33.07,33.08,33.05,33.05,81212.0
2022-11-28 13:10:00,33.05,33.06,33.04,33.05,53152.0,33.05,33.06,33.04,33.05,53152.0
2022-11-28 13:20:00,33.05,33.07,33.04,33.04,40404.0,33.05,33.07,33.04,33.04,40404.0
2022-11-28 13:30:00,33.05,33.07,33.04,33.07,60484.0,33.05,33.07,33.04,33.07,60484.0
2022-11-28 13:40:00,33.07,33.08,33.04,33.05,28847.0,33.07,33.08,33.04,33.05,28847.0
2022-11-28 13:50:00,33.05,33.06,33.02,33.03,72211.0,33.05,33.06,33.02,33.03,72211.0
2022-11-28 14:00:00,33.03,33.04,33.01,33.02,96256.0,33.03,33.04,33.01,33.02,96256.0
2022-11-28 14:10:00,33.02,33.03,33.02,33.02,60567.0,33.02,33.03,33.02,33.02,60567.0
2022-11-28 14:20:00,33.02,33.04,33.02,33.03,191976.0,33.02,33.04,33.02,33.03,191976.0
2022-11-28 14:30:00,33.02,33.03,33.02,33.02,18684.0,33.02,33.03,33.02,33.02,18684.0
2022-11-28 14:40:00,33.02,33.03,33.01,33.02,133628.0,33.02,33.03,33.01,33.02,133628.0
2022-11-28 14:50:00,33.02,33.04,33.01,33.02,81838.0,33.02,33.04,33.01,33.02,81838.0
2022-11-28 15:00:00,33.02,33.03,33.01,33.02,105633.0,33.02,33.03,33.01,33.02,105633.0
2022-11-28 15:10:00,33.02,33.03,33.01,33.01,125419.0,33.02,33.03,33.01,33.01,125419.0
2022-11-28 15:20:00,33.02,33.04,33.01,33.04,48613.0,33.02,33.04,33.01,33.04,48613.0
2022-11-28 15:30:00,33.04,33.06,33.03,33.05,36110.0,33.04,33.06,33.03,33.05,36110.0
2022-11-28 15:40:00,33.05,33.06,33.02,33.02,35086.0,33.05,33.06,33.02,33.02,35086.0
2022-11-28 15:50:00,33.02,33.03,33.01,33.02,51938.0,33.02,33.03,33.01,33.02,51938.0
2022-11-29 09:30:00,33.18,33.24,33.15,33.23,227985.0,33.18,33.24,33.15,33.23,227985.0
2022-11-29 09:40:00,33.23,33.26,33.2,33.25,54973.0,33.23,33.26,33.2,33.25,54973.0
2022-11-29 09:50:00,33.25,33.26,33.23,33.25,68935.0,33.25,33.26,33.23,33.25,68935.0
2022-11-29 10:00:00,33.25,33.28,33.22,33.28,92107.0,33.25,33.28,33.22,33.28,92107.0
2022-11-29 10:10:00,33.27,33.32,33.26,33.3,113740.0,33.27,33.32,33.26,33.3,113740.0
2022-11-29 10:20:00,33.3,33.36,33.29,33.34,95429.0,33.3,33.36,33.29,33.34,95429.0
2022-11-29 10:30:00,33.34,33.36,33.33,33.34,56861.0,33.34,33.36,33.33,33.34,56861.0
2022-11-29 10:40:00,33.34,33.35,33.31,33.33,47493.0,33.34,33.35,33.31,33.33,47493.0
2022-11-29 10:50:00,33.33,33.34,33.3,33.31,69596.0,33.33,33.34,33.3,33.31,69596.0
2022-11-29 11:00:00,33.31,33.32,33.27,33.27,65076.0,33.31,33.32,33.27,33.27,65076.0
2022-11-29 11:10:00,33.27,33.27,33.2,33.21,46191.0,33.27,33.27,33.2,33.21,46191.0
2022-11-29 11:20:00,33.21,33.24,33.2,33.21,70104.0,33.21,33.24,33.2,33.21,70104.0
2022-11-29 11:30:00,33.21,33.26,33.2,33.24,49317.0,33.21,33.26,33.2,33.24,49317.0
2022-11-29 11:40:00,33.25,33.25,33.22,33.23,23245.0,33.25,33.25,33.22,33.23,23245.0
2022-11-29 11:50:00,33.22,33.24,33.2,33.23,33756.0,33.22,33.24,33.2,33.23,33756.0
2022-11-29 12:00:00,33.23,33.25,33.22,33.25,72470.0,33.23,33.25,33.22,33.25,72470.0
2022-11-29 12:10:00,33.24,33.25,33.22,33.23,55705.0,33.24,33.25,33.22,33.23,55705.0
2022-11-29 12:20:00,33.23,33.23,33.2,33.21,145698.0,33.23,33.23,33.2,33.21,145698.0
2022-11-29 12:30:00,33.21,33.24,33.2,33.23,39669.0,33.21,33.24,33.2,33.23,39669.0
2022-11-29 12:40:00,33.23,33.23,33.22,33.23,21250.0,33.23,33.23,33.22,33.23,21250.0
2022-11-29 12:50:00,33.23,33.24,33.21,33.23,45651.0,33.23,33.24,33.21,33.23,45651.0
2022-11-29 13:00:00,33.23,33.24,33.22,33.23,78571.0,33.23,33.24,33.22,33.23,78571.0
2022-11-29 13:10:00,33.23,33.24,33.21,33.22,58071.0,33.23,33.24,33.21,33.22,58071.0
2022-11-29 13:20:00,33.22,33.23,33.2,33.21,73259.0,33.22,33.23,33.2,33.21,73259.0
2022-11-29 13:30:00,33.2,33.22,33.19,33.22,34397.0,33.2,33.22,33.19,33.22,34397.0
2022-11-29 13:40:00,33.21,33.22,33.2,33.2,36671.0,33.21,33.22,33.2,33.2,36671.0
2022-11-29 13:50:00,33.2,33.24,33.18,33.24,60312.0,33.2,33.24,33.18,33.24,60312.0
2022-11-29 14:00:00,33.23,33.25,33.23,33.25,53461.0,33.23,33.25,33.23,33.25,53461.0
2022-11-29 14:10:00,33.25,33.25,33.23,33.25,84410.0,33.25,33.25,33.23,33.25,84410.0
2022-11-29 14:20:00,33.25,33.25,33.22,33.22,55578.0,33.25,33.25,33.22,33.22,55578.0
2022-11-29 14:30:00,33.23,33.23,33.2,33.21,58892.0,33.23,33.23,33.2,33.21,58892.0
2022-11-29 14:40:00,33.22,33.23,33.2,33.2,88800.0,33.22,33.23,33.2,33.2,88800.0
2022-11-29 14:50:00,33.2,33.22,33.19,33.22,58786.0,33.2,33.22,33.19,33.22,58786.0
2022-11-29 15:00:00,33.22,33.22,33.19,33.19,188387.0,33.22,33.22,33.19,33.19,188387.0
2022-11-29 15:10:00,33.19,33.2,33.19,33.2,247955.0,33.19,33.2,33.19,33.2,247955.0
2022-11-29 15:20:00,33.2,33.2,33.18,33.19,180460.0,33.2,33.2,33.18,33.19,180460.0
2022-11-29 15:30:00,33.19,33.2,33.18,33.19,50385.0,33.19,33.2,33.18,33.19,50385.0
2022-11-29 15:40:00,33.19,33.19,33.17,33.18,31846.0,33.19,33.19,33.17,33.18,31846.0
2022-11-29 15:50:00,33.18,33.18,33.16,33.18,90478.0,33.18,33.18,33.16,33.18,90478.0
2022-11-30 09:30:00,33.38,33.39,33.35,33.36,94725.0,33.38,33.39,33.35,33.36,94725.0
2022-11-30 09:40:00,33.36,33.46,33.33,33.34,326951.0,33.36,33.46,33.33,33.34,326951.0
2022-11-30 09:50:00,33.33,33.35,33.3,33.33,63370.0,33.33,33.35,33.3,33.33,63370.0
2022-11-30 10:00:00,33.34,33.34,33.24,33.27,87515.0,33.34,33.34,33.24,33.27,87515.0
2022-11-30 10:10:00,33.27,33.27,33.22,33.22,732290.0,33.27,33.27,33.22,33.22,732290.0
2022-11-30 10:20:00,33.23,33.26,33.22,33.23,55143.0,33.23,33.26,33.22,33.23,55143.0
2022-11-30 10:30:00,33.24,33.25,33.19,33.22,182804.0,33.24,33.25,33.19,33.22,182804.0
2022-11-30 10:40:00,33.22,33.26,33.21,33.21,52350.0,33.22,33.26,33.21,33.21,52350.0
2022-11-30 10:50:00,33.21,33.26,33.2,33.26,65257.0,33.21,33.26,33.2,33.26,65257.0
2022-11-30 11:00:00,33.26,33.27,33.21,33.26,50996.0,33.26,33.27,33.21,33.26,50996.0
2022-11-30 11:10:00,33.26,33.29,33.24,33.27,273062.0,33.26,33.29,33.24,33.27,273062.0
2022-11-30 11:20:00,33.28,33.29,33.24,33.26,55799.0,33.28,33.29,33.24,33.26,55799.0
2022-11-30 11:30:00,33.27,33.29,33.26,33.28,59114.0,33.27,33.29,33.26,33.28,59114.0
2022-11-30 11:40:00,33.29,33.29,33.25,33.27,45498.0,33.29,33.29,33.25,33.27,45498.0
2022-11-30 11:50:00,33.27,33.28,33.25,33.25,62803.0,33.27,33.28,33.25,33.25,62803.0
2022-11-30 12:00:00,33.26,33.26,33.24,33.25,49559.0,33.26,33.26,33.24,33.25,49559.0
2022-11-30 12:10:00,33.25,33.26,33.24,33.25,23413.0,33.25,33.26,33.24,33.25,23413.0
2022-11-30 12:20:00,33.24,33.28,33.23,33.28,174365.0,33.24,33.28,33.23,33.28,174365.0
2022-11-30 12:30:00,33.27,33.28,33.23,33.24,190992.0,33.27,33.28,33.23,33.24,190992.0
2022-11-30 12:40:00,33.24,33.28,33.23,33.27,19735.0,33.24,33.28,33.23,33.27,19735.0
2022-11-30 12:50:00,33.27,33.28,33.24,33.26,229345.0,33.27,33.28,33.24,33.26,229345.0
2022-11-30 13:00:00,33.26,33.26,33.23,33.24,170631.0,33.26,33.26,33.23,33.24,170631.0
2022-11-30 13:10:00,33.24,33.25,33.22,33.22,55323.0,33.24,33.25,33.22,33.22,55323.0
2022-11-30 13:20:00,33.22,33.23,33.11,33.13,230225.0,33.22,33.23,33.11,33.13,230225.0
2022-11-30 13:30:00,33.14,33.38,33.12,33.34,391414.0,33.14,33.38,33.12,33.34,391414.0
2022-11-30 13:40:00,33.35,33.36,33.29,33.34,80354.0,33.35,33.36,33.29,33.34,80354.0
2022-11-30 13:50:00,33.35,33.41,33.33,33.41,68285.0,33.35,33.41,33.33,33.41,68285.0
2022-11-30 14:00:00,33.42,33.46,33.37,33.37,736383.0,33.42,33.46,33.37,33.37,736383.0
2022-11-30 14:10:00,33.36,33.45,33.36,33.44,73826.0,33.36,33.45,33.36,33.44,73826.0
2022-11-30 14:20:00,33.45,33.48,33.43,33.44,278201.0,33.45,33.48,33.43,33.44,278201.0
2022-11-30 14:30:00,33.44,33.48,33.41,33.48,63972.0,33.44,33.48,33.41,33.48,63972.0
2022-11-30 14:40:00,33.47,33.54,33.47,33.53,257630.0,33.47,33.54,33.47,33.53,257630.0
2022-11-30 14:50:00,33.54,33.57,33.53,33.54,172959.0,33.54,33.57,33.53,33.54,172959.0
2022-11-30 15:00:00,33.55,33.56,33.52,33.56,70925.0,33.55,33.56,33.52,33.56,70925.0
2022-11-30 15:10:00,33.57,33.57,33.55,33.55,84239.0,33.57,33.57,33.55,33.55,84239.0
2022-11-30 15:20:00,33.55,33.57,33.55,33.57,35321.0,33.55,33.57,33.55,33.57,35321.0
2022-11-30 15:30:00,33.56,33.59,33.55,33.58,220184.0,33.56,33.59,33.55,33.58,220184.0
2022-11-30 15:40:00,33.57,33.59,33.56,33.57,174110.0,33.57,33.59,33.56,33.57,174110.0
2022-11-30 15:50:00,33.58,33.6,33.56,33.59,490073.0,33.58,33.6,33.56,33.59,490073.0
2022-12-01 09:30:00,34.13,34.17,34.07,34.07,680979.0,34.13,34.17,34.07,34.07,680979.0
2022-12-01 09:40:00,34.09,34.19,34.09,34.19,182103.0,34.09,34.19,34.09,34.19,182103.0
2022-12-01 09:50:00,34.19,34.23,34.17,34.19,151634.0,34.19,34.23,34.17,34.19,151634.0
2022-12-01 10:00:00,34.21,34.24,34.18,34.19,631249.0,34.21,34.24,34.18,34.19,631249.0
2022-12-01 10:10:00,34.19,34.19,34.09,34.11,210069.0,34.19,34.19,34.09,34.11,210069.0
2022-12-01 10:20:00,34.11,34.14,34.07,34.07,192372.0,34.11,34.14,34.07,34.07,192372.0
2022-12-01 10:30:00,34.07,34.13,34.06,34.12,266603.0,34.07,34.13,34.06,34.12,266603.0
2022-12-01 10:40:00,34.12,34.12,34.04,34.1,112888.0,34.12,34.12,34.04,34.1,112888.0
2022-12-01 10:50:00,34.09,34.1,34.05,34.09,96898.0,34.09,34.1,34.05,34.09,96898.0
2022-12-01 11:00:00,34.09,34.15,34.08,34.15,93390.0,34.09,34.15,34.08,34.15,93390.0
2022-12-01 11:10:00,34.14,34.15,34.11,34.14,66529.0,34.14,34.15,34.11,34.14,66529.0
2022-12-01 11:20:00,34.13,34.15,34.13,34.14,71723.0,34.13,34.15,34.13,34.14,71723.0
2022-12-01 11:30:00,34.14,34.18,34.13,34.18,179660.0,34.14,34.18,34.13,34.18,179660.0
2022-12-01 11:40:00,34.18,34.2,34.17,34.19,107608.0,34.18,34.2,34.17,34.19,107608.0
2022-12-01 11:50:00,34.2,34.21,34.18,34.2,100859.0,34.2,34.21,34.18,34.2,100859.0
2022-12-01 12:00:00,34.2,34.21,34.15,34.16,221515.0,34.2,34.21,34.15,34.16,221515.0
2022-12-01 12:10:00,34.16,34.18,34.14,34.15,187542.0,34.16,34.18,34.14,34.15,187542.0
2022-12-01 12:20:00,34.15,34.2,34.13,34.19,157649.0,34.15,34.2,34.13,34.19,157649.0
2022-12-01 12:30:00,34.2,34.21,34.18,34.19,259373.0,34.2,34.21,34.18,34.19,259373.0
2022-12-01 12:40:00,34.19,34.21,34.18,34.19,112135.0,34.19,34.21,34.18,34.19,112135.0
2022-12-01 12:50:00,34.18,34.21,34.18,34.19,140187.0,34.18,34.21,34.18,34.19,140187.0
2022-12-01 13:00:00,34.19,34.22,34.17,34.2,50763.0,34.19,34.22,34.17,34.2,50763.0
2022-12-01 13:10:00,34.19,34.2,34.15,34.16,133974.0,34.19,34.2,34.15,34.16,133974.0
2022-12-01 13:20:00,34.15,34.18,34.14,34.17,41389.0,34.15,34.18,34.14,34.17,41389.0
2022-12-01 13:30:00,34.17,34.18,34.14,34.18,112614.0,34.17,34.18,34.14,34.18,112614.0
2022-12-01 13:40:00,34.18,34.19,34.17,34.17,23832.0,34.18,34.19,34.17,34.17,23832.0
2022-12-01 13:50:00,34.18,34.19,34.16,34.18,75247.0,34.18,34.19,34.16,34.18,75247.0
2022-12-01 14:00:00,34.18,34.19,34.16,34.16,37852.0,34.18,34.19,34.16,34.16,37852.0
2022-12-01 14:10:00,34.16,34.21,34.16,34.21,64849.0,34.16,34.21,34.16,34.21,64849.0
2022-12-01 14:20:00,34.2,34.21,34.19,34.19,116778.0,34.2,34.21,34.19,34.19,116778.0
2022-12-01 14:30:00,34.18,34.2,34.17,34.2,37698.0,34.18,34.2,34.17,34.2,37698.0
2022-12-01 14:40:00,34.2,34.22,34.19,34.22,89287.0,34.2,34.22,34.19,34.22,89287.0
2022-12-01 14:50:00,34.22,34.22,34.21,34.22,144641.0,34.22,34.22,34.21,34.22,144641.0
2022-12-01 15:00:00,34.21,34.22,34.19,34.2,65075.0,34.21,34.22,34.19,34.2,65075.0
2022-12-01 15:10:00,34.19,34.22,34.18,34.2,109537.0,34.19,34.22,34.18,34.2,109537.0
2022-12-01 15:20:00,34.19,34.2,34.18,34.18,101210.0,34.19,34.2,34.18,34.18,101210.0
2022-12-01 15:30:00,34.19,34.22,34.18,34.22,241167.0,34.19,34.22,34.18,34.22,241167.0
2022-12-01 15:40:00,34.22,34.22,34.21,34.21,227177.0,34.22,34.22,34.21,34.21,227177.0
2022-12-01 15:50:00,34.22,34.23,34.21,34.23,551813.0,34.22,34.23,34.21,34.23,551813.0
2022-12-02 09:30:00,33.89,33.91,33.84,33.88,186052.0,33.89,33.91,33.84,33.88,186052.0
2022-12-02 09:40:00,33.87,33.9,33.82,33.86,139977.0,33.87,33.9,33.82,33.86,139977.0
2022-12-02 09:50:00,33.85,33.89,33.83,33.88,25691.0,33.85,33.89,33.83,33.88,25691.0
2022-12-02 10:00:00,33.89,33.9,33.84,33.87,70237.0,33.89,33.9,33.84,33.87,70237.0
2022-12-02 10:10:00,33.88,33.91,33.86,33.88,57650.0,33.88,33.91,33.86,33.88,57650.0
2022-12-02 10:20:00,33.87,33.88,33.8,33.81,39446.0,33.87,33.88,33.8,33.81,39446.0
2022-12-02 10:30:00,33.81,33.88,33.8,33.88,50090.0,33.81,33.88,33.8,33.88,50090.0
2022-12-02 10:40:00,33.87,33.89,33.86,33.89,19041.0,33.87,33.89,33.86,33.89,19041.0
2022-12-02 10:50:00,33.88,33.91,33.86,33.89,145587.0,33.88,33.91,33.86,33.89,145587.0
2022-12-02 11:00:00,33.89,33.93,33.87,33.92,67784.0,33.89,33.93,33.87,33.92,67784.0
2022-12-02 11:10:00,33.92,33.96,33.91,33.94,190263.0,33.92,33.96,33.91,33.94,190263.0
2022-12-02 11:20:00,33.94,33.98,33.93,33.98,20294.0,33.94,33.98,33.93,33.98,20294.0
2022-12-02 11:30:00,33.98,34.04,33.97,34.01,732988.0,33.98,34.04,33.97,34.01,732988.0
2022-12-02 11:40:00,34.01,34.09,34.01,34.07,196385.0,34.01,34.09,34.01,34.07,196385.0
2022-12-02 11:50:00,34.07,34.08,34.04,34.08,22048.0,34.07,34.08,34.04,34.08,22048.0
2022-12-02 12:00:00,34.07,34.1,34.05,34.08,68541.0,34.07,34.1,34.05,34.08,68541.0
2022-12-02 12:10:00,34.09,34.12,34.08,34.09,92708.0,34.09,34.12,34.08,34.09,92708.0
2022-12-02 12:20:00,34.09,34.1,34.07,34.08,90703.0,34.09,34.1,34.07,34.08,90703.0
2022-12-02 12:30:00,34.08,34.09,34.07,34.07,22313.0,34.08,34.09,34.07,34.07,22313.0
2022-12-02 12:40:00,34.08,34.09,34.05,34.06,89282.0,34.08,34.09,34.05,34.06,89282.0
2022-12-02 12:50:00,34.07,34.09,34.06,34.08,43395.0,34.07,34.09,34.06,34.08,43395.0
2022-12-02 13:00:00,34.07,34.1,34.06,34.08,108472.0,34.07,34.1,34.06,34.08,108472.0
2022-12-02 13:10:00,34.07,34.08,34.05,34.07,146365.0,34.07,34.08,34.05,34.07,146365.0
2022-12-02 13:20:00,34.07,34.08,34.06,34.07,45999.0,34.07,34.08,34.06,34.07,45999.0
2022-12-02 13:30:00,34.08,34.08,34.05,34.06,45106.0,34.08,34.08,34.05,34.06,45106.0
2022-12-02 13:40:00,34.06,34.08,34.06,34.07,14933.0,34.06,34.08,34.06,34.07,14933.0
2022-12-02 13:50:00,34.07,34.08,34.05,34.07,28901.0,34.07,34.08,34.05,34.07,28901.0
2022-12-02 14:00:00,34.07,34.07,34.05,34.05,28380.0,34.07,34.07,34.05,34.05,28380.0
2022-12-02 14:10:00,34.05,34.07,34.03,34.06,51171.0,34.05,34.07,34.03,34.06,51171.0
2022-12-02 14:20:00,34.07,34.07,34.05,34.07,67226.0,34.07,34.07,34.05,34.07,67226.0
2022-12-02 14:30:00,34.06,34.08,34.06,34.08,62231.0,34.06,34.08,34.06,34.08,62231.0
2022-12-02 14:40:00,34.09,34.1,34.08,34.09,41997.0,34.09,34.1,34.08,34.09,41997.0
2022-12-02 14:50:00,34.1,34.13,34.08,34.12,82384.0,34.1,34.13,34.08,34.12,82384.0
2022-12-02 15:00:00,34.13,34.14,34.11,34.13,27252.0,34.13,34.14,34.11,34.13,27252.0
2022-12-02 15:10:00,34.13,34.14,34.12,34.14,45852.0,34.13,34.14,34.12,34.14,45852.0
2022-12-02 15:20:00,34.14,34.15,34.13,34.14,24119.0,34.14,34.15,34.13,34.14,24119.0
2022-12-02 15:30:00,34.14,34.14,34.12,34.14,54572.0,34.14,34.14,34.12,34.14,54572.0
2022-12-02 15:40:00,34.14,34.14,34.1,34.12,33994.0,34.14,34.14,34.1,34.12,33994.0
2022-12-02 15:50:00,34.12,34.12,34.1,34.11,98799.0,34.12,34.12,34.1,34.11,98799.0
2022-12-05 09:30:00,33.97,33.99,33.92,33.93,177976.0,33.97,33.99,33.92,33.93,177976.0
2022-12-05 09:40:00,33.92,33.96,33.89,33.89,45734.0,33.92,33.96,33.89,33.89,45734.0
2022-12-05 09:50:00,33.9,33.91,33.86,33.86,135086.0,33.9,33.91,33.86,33.86,135086.0
2022-12-05 10:00:00,33.85,33.85,33.69,33.7,586007.0,33.85,33.85,33.69,33.7,586007.0
2022-12-05 10:10:00,33.7,33.72,33.65,33.66,208594.0,33.7,33.72,33.65,33.66,208594.0
2022-12-05 10:20:00,33.66,33.69,33.64,33.66,72799.0,33.66,33.69,33.64,33.66,72799.0
2022-12-05 10:30:00,33.66,33.71,33.65,33.7,36400.0,33.66,33.71,33.65,33.7,36400.0
2022-12-05 10:40:00,33.7,33.74,33.7,33.72,82640.0,33.7,33.74,33.7,33.72,82640.0
2022-12-05 10:50:00,33.73,33.74,33.71,33.74,70353.0,33.73,33.74,33.71,33.74,70353.0
2022-12-05 11:00:00,33.73,33.75,33.71,33.73,73656.0,33.73,33.75,33.71,33.73,73656.0
2022-12-05 11:10:00,33.75,33.77,33.7,33.71,42890.0,33.75,33.77,33.7,33.71,42890.0
2022-12-05 11:20:00,33.7,33.72,33.68,33.72,88094.0,33.7,33.72,33.68,33.72,88094.0
2022-12-05 11:30:00,33.72,33.72,33.65,33.66,108362.0,33.72,33.72,33.65,33.66,108362.0
2022-12-05 11:40:00,33.65,33.66,33.63,33.65,87581.0,33.65,33.66,33.63,33.65,87581.0
2022-12-05 11:50:00,33.65,33.66,33.63,33.65,39897.0,33.65,33.66,33.63,33.65,39897.0
2022-12-05 12:00:00,33.65,33.65,33.6,33.62,162764.0,33.65,33.65,33.6,33.62,162764.0
2022-12-05 12:10:00,33.61,33.61,33.57,33.59,220827.0,33.61,33.61,33.57,33.59,220827.0
2022-12-05 12:20:00,33.59,33.61,33.59,33.59,132546.0,33.59,33.61,33.59,33.59,132546.0
2022-12-05 12:30:00,33.59,33.6,33.57,33.59,55458.0,33.59,33.6,33.57,33.59,55458.0
2022-12-05 12:40:00,33.59,33.6,33.57,33.59,53832.0,33.59,33.6,33.57,33.59,53832.0
2022-12-05 12:50:00,33.59,33.6,33.56,33.58,19440.0,33.59,33.6,33.56,33.58,19440.0
2022-12-05 13:00:00,33.58,33.59,33.55,33.56,21225.0,33.58,33.59,33.55,33.56,21225.0
2022-12-05 13:10:00,33.57,33.59,33.56,33.59,13913.0,33.57,33.59,33.56,33.59,13913.0
2022-12-05 13:20:00,33.59,33.59,33.55,33.57,17848.0,33.59,33.59,33.55,33.57,17848.0
2022-12-05 13:30:00,33.57,33.58,33.55,33.58,18220.0,33.57,33.58,33.55,33.58,18220.0
2022-12-05 13:40:00,33.58,33.59,33.53,33.54,17179.0,33.58,33.59,33.53,33.54,17179.0
2022-12-05 13:50:00,33.53,33.54,33.52,33.52,48478.0,33.53,33.54,33.52,33.52,48478.0
2022-12-05 14:00:00,33.52,33.53,33.5,33.51,98243.0,33.52,33.53,33.5,33.51,98243.0
2022-12-05 14:10:00,33.52,33.53,33.51,33.52,116927.0,33.52,33.53,33.51,33.52,116927.0
2022-12-05 14:20:00,33.51,33.54,33.51,33.52,59850.0,33.51,33.54,33.51,33.52,59850.0
2022-12-05 14:30:00,33.52,33.53,33.5,33.52,32395.0,33.52,33.53,33.5,33.52,32395.0
2022-12-05 14:40:00,33.51,33.53,33.51,33.51,50083.0,33.51,33.53,33.51,33.51,50083.0
2022-12-05 14:50:00,33.52,33.55,33.52,33.55,54373.0,33.52,33.55,33.52,33.55,54373.0
2022-12-05 15:00:00,33.55,33.56,33.54,33.55,38168.0,33.55,33.56,33.54,33.55,38168.0
2022-12-05 15:10:00,33.55,33.57,33.54,33.55,39516.0,33.55,33.57,33.54,33.55,39516.0
2022-12-05 15:20:00,33.54,33.55,33.53,33.54,30972.0,33.54,33.55,33.53,33.54,30972.0
2022-12-05 15:30:00,33.54,33.54,33.52,33.52,20289.0,33.54,33.54,33.52,33.52,20289.0
2022-12-05 15:40:00,33.53,33.55,33.52,33.53,202740.0,33.53,33.55,33.52,33.53,202740.0
2022-12-05 15:50:00,33.54,33.54,33.52,33.52,277835.0,33.54,33.54,33.52,33.52,277835.0
2022-12-06 09:30:00,33.68,33.74,33.67,33.73,129496.0,33.68,33.74,33.67,33.73,129496.0
2022-12-06 09:40:00,33.73,33.74,33.69,33.72,42869.0,33.73,33.74,33.69,33.72,42869.0
2022-12-06 09:50:00,33.72,33.73,33.66,33.66,62327.0,33.72,33.73,33.66,33.66,62327.0
2022-12-06 10:00:00,33.66,33.66,33.6,33.61,113898.0,33.66,33.66,33.6,33.61,113898.0
2022-12-06 10:10:00,33.62,33.64,33.6,33.64,53731.0,33.62,33.64,33.6,33.64,53731.0
2022-12-06 10:20:00,33.64,33.66,33.62,33.62,39430.0,33.64,33.66,33.62,33.62,39430.0
2022-12-06 10:30:00,33.62,33.63,33.6,33.61,47848.0,33.62,33.63,33.6,33.61,47848.0
2022-12-06 10:40:00,33.61,33.64,33.6,33.63,56785.0,33.61,33.64,33.6,33.63,56785.0
2022-12-06 10:50:00,33.63,33.65,33.62,33.64,374630.0,33.63,33.65,33.62,33.64,374630.0
2022-12-06 11:00:00,33.63,33.67,33.63,33.66,268840.0,33.63,33.67,33.63,33.66,268840.0
2022-12-06 11:10:00,33.66,33.69,33.65,33.67,92785.0,33.66,33.69,33.65,33.67,92785.0
2022-12-06 11:20:00,33.68,33.69,33.66,33.68,32683.0,33.68,33.69,33.66,33.68,32683.0
2022-12-06 11:30:00,33.68,33.71,33.68,33.69,44894.0,33.68,33.71,33.68,33.69,44894.0
2022-12-06 11:40:00,33.69,33.7,33.65,33.65,71272.0,33.69,33.7,33.65,33.65,71272.0
2022-12-06 11:50:00,33.65,33.66,33.62,33.63,197874.0,33.65,33.66,33.62,33.63,197874.0
2022-12-06 12:00:00,33.63,33.63,33.59,33.6,57126.0,33.63,33.63,33.59,33.6,57126.0
2022-12-06 12:10:00,33.6,33.62,33.59,33.6,73112.0,33.6,33.62,33.59,33.6,73112.0
2022-12-06 12:20:00,33.6,33.63,33.6,33.61,82390.0,33.6,33.63,33.6,33.61,82390.0
2022-12-06 12:30:00,33.61,33.62,33.59,33.62,32882.0,33.61,33.62,33.59,33.62,32882.0
2022-12-06 12:40:00,33.61,33.64,33.61,33.63,18079.0,33.61,33.64,33.61,33.63,18079.0
2022-12-06 12:50:00,33.64,33.64,33.6,33.62,13318.0,33.64,33.64,33.6,33.62,13318.0
2022-12-06 13:00:00,33.62,33.62,33.59,33.61,26927.0,33.62,33.62,33.59,33.61,26927.0
2022-12-06 13:10:00,33.61,33.62,33.59,33.59,103371.0,33.61,33.62,33.59,33.59,103371.0
2022-12-06 13:20:00,33.59,33.6,33.58,33.59,14476.0,33.59,33.6,33.58,33.59,14476.0
2022-12-06 13:30:00,33.59,33.59,33.56,33.58,87222.0,33.59,33.59,33.56,33.58,87222.0
2022-12-06 13:40:00,33.58,33.58,33.55,33.56,21116.0,33.58,33.58,33.55,33.56,21116.0
2022-12-06 13:50:00,33.55,33.56,33.53,33.55,47695.0,33.55,33.56,33.53,33.55,47695.0
2022-12-06 14:00:00,33.55,33.58,33.54,33.57,51662.0,33.55,33.58,33.54,33.57,51662.0
2022-12-06 14:10:00,33.57,33.58,33.56,33.58,89836.0,33.57,33.58,33.56,33.58,89836.0
2022-12-06 14:20:00,33.58,33.6,33.57,33.59,42646.0,33.58,33.6,33.57,33.59,42646.0
2022-12-06 14:30:00,33.58,33.59,33.57,33.58,24861.0,33.58,33.59,33.57,33.58,24861.0
2022-12-06 14:40:00,33.58,33.62,33.57,33.61,46048.0,33.58,33.62,33.57,33.61,46048.0
2022-12-06 14:50:00,33.61,33.62,33.6,33.61,88904.0,33.61,33.62,33.6,33.61,88904.0
2022-12-06 15:00:00,33.61,33.64,33.61,33.63,63423.0,33.61,33.64,33.61,33.63,63423.0
2022-12-06 15:10:00,33.63,33.64,33.61,33.62,72068.0,33.63,33.64,33.61,33.62,72068.0
2022-12-06 15:20:00,33.62,33.63,33.61,33.62,37697.0,33.62,33.63,33.61,33.62,37697.0
2022-12-06 15:30:00,33.62,33.63,33.6,33.61,169514.0,33.62,33.63,33.6,33.61,169514.0
2022-12-06 15:40:00,33.62,33.62,33.59,33.61,42174.0,33.62,33.62,33.59,33.61,42174.0
2022-12-06 15:50:00,33.61,33.62,33.59,33.62,87732.0,33.61,33.62,33.59,33.62,87732.0
2022-12-07 09:30:00,33.74,33.86,33.73,33.86,392809.0,33.74,33.86,33.73,33.86,392809.0
2022-12-07 09:40:00,33.87,33.92,33.84,33.87,130720.0,33.87,33.92,33.84,33.87,130720.0
2022-12-07 09:50:00,33.87,33.88,33.82,33.84,59941.0,33.87,33.88,33.82,33.84,59941.0
2022-12-07 10:00:00,33.83,33.86,33.8,33.85,128782.0,33.83,33.86,33.8,33.85,128782.0
2022-12-07 10:10:00,33.86,33.92,33.79,33.87,199212.0,33.86,33.92,33.79,33.87,199212.0
2022-12-07 10:20:00,33.88,33.88,33.78,33.84,71151.0,33.88,33.88,33.78,33.84,71151.0
2022-12-07 10:30:00,33.84,33.84,33.74,33.74,161454.0,33.84,33.84,33.74,33.74,161454.0
2022-12-07 10:40:00,33.74,33.78,33.72,33.76,61498.0,33.74,33.78,33.72,33.76,61498.0
2022-12-07 10:50:00,33.77,33.8,33.76,33.78,46704.0,33.77,33.8,33.76,33.78,46704.0
2022-12-07 11:00:00,33.79,33.79,33.73,33.75,60283.0,33.79,33.79,33.73,33.75,60283.0
2022-12-07 11:10:00,33.74,33.75,33.7,33.73,141725.0,33.74,33.75,33.7,33.73,141725.0
2022-12-07 11:20:00,33.73,33.74,33.7,33.73,53740.0,33.73,33.74,33.7,33.73,53740.0
2022-12-07 11:30:00,33.74,33.78,33.73,33.78,44931.0,33.74,33.78,33.73,33.78,44931.0
2022-12-07 11:40:00,33.78,33.79,33.77,33.79,38123.0,33.78,33.79,33.77,33.79,38123.0
2022-12-07 11:50:00,33.79,33.83,33.79,33.82,53663.0,33.79,33.83,33.79,33.82,53663.0
2022-12-07 12:00:00,33.83,33.83,33.79,33.82,68342.0,33.83,33.83,33.79,33.82,68342.0
2022-12-07 12:10:00,33.81,33.84,33.81,33.83,34143.0,33.81,33.84,33.81,33.83,34143.0
2022-12-07 12:20:00,33.82,33.85,33.82,33.83,24612.0,33.82,33.85,33.82,33.83,24612.0
2022-12-07 12:30:00,33.83,33.84,33.81,33.81,28917.0,33.83,33.84,33.81,33.81,28917.0
2022-12-07 12:40:00,33.82,33.82,33.8,33.82,32725.0,33.82,33.82,33.8,33.82,32725.0
2022-12-07 12:50:00,33.82,33.84,33.81,33.84,32352.0,33.82,33.84,33.81,33.84,32352.0
2022-12-07 13:00:00,33.83,33.87,33.82,33.87,38341.0,33.83,33.87,33.82,33.87,38341.0
2022-12-07 13:10:00,33.87,33.88,33.85,33.88,31090.0,33.87,33.88,33.85,33.88,31090.0
2022-12-07 13:20:00,33.88,33.89,33.87,33.88,48348.0,33.88,33.89,33.87,33.88,48348.0
2022-12-07 13:30:00,33.88,33.93,33.87,33.92,49937.0,33.88,33.93,33.87,33.92,49937.0
2022-12-07 13:40:00,33.93,33.96,33.93,33.95,181481.0,33.93,33.96,33.93,33.95,181481.0
2022-12-07 13:50:00,33.95,33.96,33.92,33.94,110202.0,33.95,33.96,33.92,33.94,110202.0
2022-12-07 14:00:00,33.94,33.94,33.9,33.91,59952.0,33.94,33.94,33.9,33.91,59952.0
2022-12-07 14:10:00,33.91,33.93,33.9,33.91,136017.0,33.91,33.93,33.9,33.91,136017.0
2022-12-07 14:20:00,33.92,33.92,33.9,33.92,44447.0,33.92,33.92,33.9,33.92,44447.0
2022-12-07 14:30:00,33.91,33.95,33.91,33.94,38646.0,33.91,33.95,33.91,33.94,38646.0
2022-12-07 14:40:00,33.94,33.97,33.94,33.97,73289.0,33.94,33.97,33.94,33.97,73289.0
2022-12-07 14:50:00,33.97,33.97,33.96,33.96,138799.0,33.97,33.97,33.96,33.96,138799.0
2022-12-07 15:00:00,33.97,33.97,33.95,33.95,31051.0,33.97,33.97,33.95,33.95,31051.0
2022-12-07 15:10:00,33.95,33.96,33.93,33.94,43078.0,33.95,33.96,33.93,33.94,43078.0
2022-12-07 15:20:00,33.94,33.94,33.9,33.91,68189.0,33.94,33.94,33.9,33.91,68189.0
2022-12-07 15:30:00,33.92,33.93,33.91,33.91,37833.0,33.92,33.93,33.91,33.91,37833.0
2022-12-07 15:40:00,33.91,33.92,33.9,33.91,46637.0,33.91,33.92,33.9,33.91,46637.0
2022-12-07 15:50:00,33.91,33.92,33.9,33.91,122943.0,33.91,33.92,33.9,33.91,122943.0
2022-12-08 09:30:00,33.97,33.98,33.88,33.89,164641.0,33.97,33.98,33.88,33.89,164641.0
2022-12-08 09:40:00,33.9,33.92,33.87,33.91,24957.0,33.9,33.92,33.87,33.91,24957.0
2022-12-08 09:50:00,33.91,34.02,33.91,34.02,62128.0,33.91,34.02,33.91,34.02,62128.0
2022-12-08 10:00:00,34.0,34.0,33.97,33.99,53954.0,34.0,34.0,33.97,33.99,53954.0
2022-12-08 10:10:00,34.0,34.01,33.98,34.0,50354.0,34.0,34.01,33.98,34.0,50354.0
2022-12-08 10:20:00,34.0,34.05,33.99,34.04,142308.0,34.0,34.05,33.99,34.04,142308.0
2022-12-08 10:30:00,34.04,34.05,34.03,34.03,38365.0,34.04,34.05,34.03,34.03,38365.0
2022-12-08 10:40:00,34.02,34.02,33.98,33.98,35536.0,34.02,34.02,33.98,33.98,35536.0
2022-12-08 10:50:00,33.98,33.99,33.96,33.97,69216.0,33.98,33.99,33.96,33.97,69216.0
2022-12-08 11:00:00,33.98,33.99,33.95,33.95,21382.0,33.98,33.99,33.95,33.95,21382.0
2022-12-08 11:10:00,33.95,33.96,33.9,33.91,59563.0,33.95,33.96,33.9,33.91,59563.0
2022-12-08 11:20:00,33.91,33.93,33.91,33.91,105461.0,33.91,33.93,33.91,33.91,105461.0
2022-12-08 11:30:00,33.91,33.98,33.91,33.97,37352.0,33.91,33.98,33.91,33.97,37352.0
2022-12-08 11:40:00,33.97,33.97,33.95,33.97,55484.0,33.97,33.97,33.95,33.97,55484.0
2022-12-08 11:50:00,33.98,33.98,33.96,33.97,34632.0,33.98,33.98,33.96,33.97,34632.0
2022-12-08 12:00:00,33.97,33.97,33.93,33.95,72902.0,33.97,33.97,33.93,33.95,72902.0
2022-12-08 12:10:00,33.95,33.96,33.94,33.95,28631.0,33.95,33.96,33.94,33.95,28631.0
2022-12-08 12:20:00,33.95,33.95,33.93,33.95,40805.0,33.95,33.95,33.93,33.95,40805.0
2022-12-08 12:30:00,33.95,33.96,33.93,33.94,39701.0,33.95,33.96,33.93,33.94,39701.0
2022-12-08 12:40:00,33.94,33.95,33.92,33.92,29395.0,33.94,33.95,33.92,33.92,29395.0
2022-12-08 12:50:00,33.93,33.94,33.91,33.91,23644.0,33.93,33.94,33.91,33.91,23644.0
2022-12-08 13:00:00,33.91,33.92,33.9,33.91,25517.0,33.91,33.92,33.9,33.91,25517.0
2022-12-08 13:10:00,33.92,33.93,33.91,33.93,117285.0,33.92,33.93,33.91,33.93,117285.0
2022-12-08 13:20:00,33.93,33.96,33.92,33.95,47488.0,33.93,33.96,33.92,33.95,47488.0
2022-12-08 13:30:00,33.96,34.01,33.96,34.0,150674.0,33.96,34.01,33.96,34.0,150674.0
2022-12-08 13:40:00,34.0,34.0,33.97,33.97,129515.0,34.0,34.0,33.97,33.97,129515.0
2022-12-08 13:50:00,33.97,33.98,33.95,33.97,73119.0,33.97,33.98,33.95,33.97,73119.0
2022-12-08 14:00:00,33.96,33.97,33.91,33.93,97516.0,33.96,33.97,33.91,33.93,97516.0
2022-12-08 14:10:00,33.93,33.95,33.92,33.94,168192.0,33.93,33.95,33.92,33.94,168192.0
2022-12-08 14:20:00,33.95,33.95,33.93,33.94,57482.0,33.95,33.95,33.93,33.94,57482.0
2022-12-08 14:30:00,33.94,33.96,33.93,33.95,57411.0,33.94,33.96,33.93,33.95,57411.0
2022-12-08 14:40:00,33.95,33.97,33.95,33.97,43853.0,33.95,33.97,33.95,33.97,43853.0
2022-12-08 14:50:00,33.97,33.97,33.96,33.96,44933.0,33.97,33.97,33.96,33.96,44933.0
2022-12-08 15:00:00,33.96,33.96,33.94,33.95,1627474.0,33.96,33.96,33.94,33.95,1627474.0
2022-12-08 15:10:00,33.95,33.95,33.92,33.93,34095.0,33.95,33.95,33.92,33.93,34095.0
2022-12-08 15:20:00,33.94,33.94,33.92,33.93,15046.0,33.94,33.94,33.92,33.93,15046.0
2022-12-08 15:30:00,33.93,33.94,33.92,33.93,53189.0,33.93,33.94,33.92,33.93,53189.0
2022-12-08 15:40:00,33.92,33.93,33.92,33.93,27325.0,33.92,33.93,33.92,33.93,27325.0
2022-12-08 15:50:00,33.93,33.94,33.92,33.94,163165.0,33.93,33.94,33.92,33.94,163165.0
2022-12-09 09:30:00,34.11,34.14,34.08,34.13,112995.0,34.11,34.14,34.08,34.13,112995.0
2022-12-09 09:40:00,34.13,34.14,34.09,34.1,43476.0,34.13,34.14,34.09,34.1,43476.0
2022-12-09 09:50:00,34.1,34.12,34.08,34.11,35343.0,34.1,34.12,34.08,34.11,35343.0
2022-12-09 10:00:00,34.13,34.16,34.07,34.07,151781.0,34.13,34.16,34.07,34.07,151781.0
2022-12-09 10:10:00,34.07,34.08,34.02,34.03,87271.0,34.07,34.08,34.02,34.03,87271.0
2022-12-09 10:20:00,34.01,34.01,33.97,33.99,223655.0,34.01,34.01,33.97,33.99,223655.0
2022-12-09 10:30:00,33.99,34.07,33.99,34.06,58101.0,33.99,34.07,33.99,34.06,58101.0
2022-12-09 10:40:00,34.07,34.09,34.05,34.08,47394.0,34.07,34.09,34.05,34.08,47394.0
2022-12-09 10:50:00,34.07,34.1,34.06,34.1,63408.0,34.07,34.1,34.06,34.1,63408.0
2022-12-09 11:00:00,34.1,34.13,34.08,34.11,77862.0,34.1,34.13,34.08,34.11,77862.0
2022-12-09 11:10:00,34.1,34.15,34.09,34.14,30357.0,34.1,34.15,34.09,34.14,30357.0
2022-12-09 11:20:00,34.15,34.2,34.15,34.2,55475.0,34.15,34.2,34.15,34.2,55475.0
2022-12-09 11:30:00,34.21,34.26,34.2,34.22,101342.0,34.21,34.26,34.2,34.22,101342.0
2022-12-09 11:40:00,34.22,34.27,34.21,34.27,27435.0,34.22,34.27,34.21,34.27,27435.0
2022-12-09 11:50:00,34.27,34.27,34.23,34.25,28629.0,34.27,34.27,34.23,34.25,28629.0
2022-12-09 12:00:00,34.25,34.25,34.21,34.23,45762.0,34.25,34.25,34.21,34.23,45762.0
2022-12-09 12:10:00,34.23,34.24,34.19,34.2,34815.0,34.23,34.24,34.19,34.2,34815.0
2022-12-09 12:20:00,34.2,34.2,34.15,34.17,57400.0,34.2,34.2,34.15,34.17,57400.0
2022-12-09 12:30:00,34.17,34.18,34.16,34.16,6538.0,34.17,34.18,34.16,34.16,6538.0
2022-12-09 12:40:00,34.16,34.17,34.12,34.14,22108.0,34.16,34.17,34.12,34.14,22108.0
2022-12-09 12:50:00,34.14,34.16,34.13,34.14,31901.0,34.14,34.16,34.13,34.14,31901.0
2022-12-09 13:00:00,34.13,34.13,34.1,34.12,21819.0,34.13,34.13,34.1,34.12,21819.0
2022-12-09 13:10:00,34.12,34.13,34.1,34.13,37004.0,34.12,34.13,34.1,34.13,37004.0
2022-12-09 13:20:00,34.13,34.13,34.11,34.12,41034.0,34.13,34.13,34.11,34.12,41034.0
2022-12-09 13:30:00,34.13,34.14,34.12,34.13,25049.0,34.13,34.14,34.12,34.13,25049.0
2022-12-09 13:40:00,34.13,34.13,34.11,34.12,18798.0,34.13,34.13,34.11,34.12,18798.0
2022-12-09 13:50:00,34.12,34.13,34.11,34.13,19402.0,34.12,34.13,34.11,34.13,19402.0
2022-12-09 14:00:00,34.13,34.13,34.11,34.11,70939.0,34.13,34.13,34.11,34.11,70939.0
2022-12-09 14:10:00,34.1,34.13,34.09,34.12,63779.0,34.1,34.13,34.09,34.12,63779.0
2022-12-09 14:20:00,34.12,34.14,34.11,34.14,48487.0,34.12,34.14,34.11,34.14,48487.0
2022-12-09 14:30:00,34.14,34.16,34.13,34.15,69373.0,34.14,34.16,34.13,34.15,69373.0
2022-12-09 14:40:00,34.16,34.16,34.13,34.14,34056.0,34.16,34.16,34.13,34.14,34056.0
2022-12-09 14:50:00,34.14,34.15,34.13,34.15,22003.0,34.14,34.15,34.13,34.15,22003.0
2022-12-09 15:00:00,34.15,34.15,34.12,34.13,24417.0,34.15,34.15,34.12,34.13,24417.0
2022-12-09 15:10:00,34.13,34.13,34.11,34.12,79514.0,34.13,34.13,34.11,34.12,79514.0
2022-12-09 15:20:00,34.12,34.13,34.11,34.11,34483.0,34.12,34.13,34.11,34.11,34483.0
2022-12-09 15:30:00,34.12,34.12,34.09,34.09,61168.0,34.12,34.12,34.09,34.09,61168.0
2022-12-09 15:40:00,34.09,34.1,34.07,34.08,63734.0,34.09,34.1,34.07,34.08,63734.0
2022-12-09 15:50:00,34.07,34.08,34.05,34.06,80309.0,34.07,34.08,34.05,34.06,80309.0
2022-12-12 09:30:00,33.94,33.96,33.87,33.88,189369.0,33.94,33.96,33.87,33.88,189369.0
2022-12-12 09:40:00,33.89,33.96,33.88,33.96,50829.0,33.89,33.96,33.88,33.96,50829.0
2022-12-12 09:50:00,33.96,33.96,33.92,33.93,48945.0,33.96,33.96,33.92,33.93,48945.0
2022-12-12 10:00:00,33.94,33.94,33.89,33.93,110264.0,33.94,33.94,33.89,33.93,110264.0
2022-12-12 10:10:00,33.94,33.97,33.91,33.91,36129.0,33.94,33.97,33.91,33.91,36129.0
2022-12-12 10:20:00,33.92,33.94,33.9,33.91,26530.0,33.92,33.94,33.9,33.91,26530.0
2022-12-12 10:30:00,33.91,33.92,33.84,33.86,61333.0,33.91,33.92,33.84,33.86,61333.0
2022-12-12 10:40:00,33.85,33.87,33.83,33.87,112283.0,33.85,33.87,33.83,33.87,112283.0
2022-12-12 10:50:00,33.87,33.9,33.85,33.87,26812.0,33.87,33.9,33.85,33.87,26812.0
2022-12-12 11:00:00,33.88,33.88,33.84,33.85,36413.0,33.88,33.88,33.84,33.85,36413.0
2022-12-12 11:10:00,33.84,33.85,33.8,33.82,159838.0,33.84,33.85,33.8,33.82,159838.0
2022-12-12 11:20:00,33.81,33.84,33.81,33.84,52768.0,33.81,33.84,33.81,33.84,52768.0
2022-12-12 11:30:00,33.82,33.84,33.81,33.83,56842.0,33.82,33.84,33.81,33.83,56842.0
2022-12-12 11:40:00,33.84,33.86,33.81,33.85,107801.0,33.84,33.86,33.81,33.85,107801.0
2022-12-12 11:50:00,33.85,33.87,33.84,33.86,35227.0,33.85,33.87,33.84,33.86,35227.0
2022-12-12 12:00:00,33.86,33.88,33.85,33.87,21240.0,33.86,33.88,33.85,33.87,21240.0
2022-12-12 12:10:00,33.87,33.88,33.85,33.86,17962.0,33.87,33.88,33.85,33.86,17962.0
2022-12-12 12:20:00,33.86,33.86,33.81,33.82,37849.0,33.86,33.86,33.81,33.82,37849.0
2022-12-12 12:30:00,33.82,33.82,33.79,33.8,12896.0,33.82,33.82,33.79,33.8,12896.0
2022-12-12 12:40:00,33.81,33.82,33.8,33.82,20118.0,33.81,33.82,33.8,33.82,20118.0
2022-12-12 12:50:00,33.82,33.84,33.82,33.83,9581.0,33.82,33.84,33.82,33.83,9581.0
2022-12-12 13:00:00,33.84,33.84,33.77,33.81,248397.0,33.84,33.84,33.77,33.81,248397.0
2022-12-12 13:10:00,33.81,33.82,33.78,33.8,51108.0,33.81,33.82,33.78,33.8,51108.0
2022-12-12 13:20:00,33.8,33.8,33.78,33.79,29902.0,33.8,33.8,33.78,33.79,29902.0
2022-12-12 13:30:00,33.79,33.8,33.76,33.77,23709.0,33.79,33.8,33.76,33.77,23709.0
2022-12-12 13:40:00,33.77,33.78,33.76,33.78,26183.0,33.77,33.78,33.76,33.78,26183.0
2022-12-12 13:50:00,33.79,33.79,33.77,33.79,65672.0,33.79,33.79,33.77,33.79,65672.0
2022-12-12 14:00:00,33.79,33.79,33.74,33.75,70050.0,33.79,33.79,33.74,33.75,70050.0
2022-12-12 14:10:00,33.74,33.75,33.72,33.75,48245.0,33.74,33.75,33.72,33.75,48245.0
2022-12-12 14:20:00,33.75,33.78,33.75,33.76,15818.0,33.75,33.78,33.75,33.76,15818.0
2022-12-12 14:30:00,33.76,33.77,33.74,33.75,41430.0,33.76,33.77,33.74,33.75,41430.0
2022-12-12 14:40:00,33.76,33.77,33.75,33.76,35638.0,33.76,33.77,33.75,33.76,35638.0
2022-12-12 14:50:00,33.76,33.81,33.76,33.8,61349.0,33.76,33.81,33.76,33.8,61349.0
2022-12-12 15:00:00,33.8,33.81,33.77,33.8,33861.0,33.8,33.81,33.77,33.8,33861.0
2022-12-12 15:10:00,33.8,33.81,33.77,33.78,200597.0,33.8,33.81,33.77,33.78,200597.0
2022-12-12 15:20:00,33.78,33.79,33.77,33.77,280455.0,33.78,33.79,33.77,33.77,280455.0
2022-12-12 15:30:00,33.78,33.79,33.77,33.78,63995.0,33.78,33.79,33.77,33.78,63995.0
2022-12-12 15:40:00,33.77,33.78,33.76,33.77,101204.0,33.77,33.78,33.76,33.77,101204.0
2022-12-12 15:50:00,33.77,33.79,33.76,33.77,405007.0,33.77,33.79,33.76,33.77,405007.0
2022-12-13 09:30:00,34.51,34.53,34.44,34.47,349582.0,34.51,34.53,34.44,34.47,349582.0
2022-12-13 09:40:00,34.48,34.57,34.47,34.55,101484.0,34.48,34.57,34.47,34.55,101484.0
2022-12-13 09:50:00,34.55,34.62,34.52,34.58,251464.0,34.55,34.62,34.52,34.58,251464.0
2022-12-13 10:00:00,34.58,34.62,34.52,34.52,129919.0,34.58,34.62,34.52,34.52,129919.0
2022-12-13 10:10:00,34.52,34.54,34.46,34.51,106448.0,34.52,34.54,34.46,34.51,106448.0
2022-12-13 10:20:00,34.51,34.51,34.42,34.42,68978.0,34.51,34.51,34.42,34.42,68978.0
2022-12-13 10:30:00,34.43,34.46,34.37,34.37,117291.0,34.43,34.46,34.37,34.37,117291.0
2022-12-13 10:40:00,34.38,34.42,34.34,34.34,171806.0,34.38,34.42,34.34,34.34,171806.0
2022-12-13 10:50:00,34.33,34.37,34.33,34.34,109183.0,34.33,34.37,34.33,34.34,109183.0
2022-12-13 11:00:00,34.34,34.39,34.34,34.38,492122.0,34.34,34.39,34.34,34.38,492122.0
2022-12-13 11:10:00,34.37,34.42,34.37,34.41,278742.0,34.37,34.42,34.37,34.41,278742.0
2022-12-13 11:20:00,34.41,34.41,34.37,34.4,84377.0,34.41,34.41,34.37,34.4,84377.0
2022-12-13 11:30:00,34.41,34.44,34.4,34.42,189160.0,34.41,34.44,34.4,34.42,189160.0
2022-12-13 11:40:00,34.43,34.44,34.31,34.32,200127.0,34.43,34.44,34.31,34.32,200127.0
2022-12-13 11:50:00,34.32,34.33,34.27,34.33,226042.0,34.32,34.33,34.27,34.33,226042.0
2022-12-13 12:00:00,34.32,34.39,34.31,34.37,120151.0,34.32,34.39,34.31,34.37,120151.0
2022-12-13 12:10:00,34.37,34.39,34.3,34.3,115169.0,34.37,34.39,34.3,34.3,115169.0
2022-12-13 12:20:00,34.31,34.31,34.26,34.3,125422.0,34.31,34.31,34.26,34.3,125422.0
2022-12-13 12:30:00,34.3,34.33,34.29,34.33,92872.0,34.3,34.33,34.29,34.33,92872.0
2022-12-13 12:40:00,34.33,34.33,34.29,34.3,101628.0,34.33,34.33,34.29,34.3,101628.0
2022-12-13 12:50:00,34.3,34.32,34.29,34.31,111077.0,34.3,34.32,34.29,34.31,111077.0
2022-12-13 13:00:00,34.32,34.33,34.3,34.32,353291.0,34.32,34.33,34.3,34.32,353291.0
2022-12-13 13:10:00,34.33,34.39,34.32,34.37,97149.0,34.33,34.39,34.32,34.37,97149.0
2022-12-13 13:20:00,34.38,34.42,34.37,34.41,75054.0,34.38,34.42,34.37,34.41,75054.0
2022-12-13 13:30:00,34.41,34.43,34.37,34.38,51878.0,34.41,34.43,34.37,34.38,51878.0
2022-12-13 13:40:00,34.38,34.39,34.35,34.38,83755.0,34.38,34.39,34.35,34.38,83755.0
2022-12-13 13:50:00,34.37,34.39,34.33,34.35,90333.0,34.37,34.39,34.33,34.35,90333.0
2022-12-13 14:00:00,34.34,34.38,34.34,34.36,87014.0,34.34,34.38,34.34,34.36,87014.0
2022-12-13 14:10:00,34.36,34.38,34.34,34.34,140369.0,34.36,34.38,34.34,34.34,140369.0
2022-12-13 14:20:00,34.34,34.35,34.32,34.34,65089.0,34.34,34.35,34.32,34.34,65089.0
2022-12-13 14:30:00,34.34,34.37,34.33,34.36,67492.0,34.34,34.37,34.33,34.36,67492.0
2022-12-13 14:40:00,34.36,34.39,34.35,34.39,156131.0,34.36,34.39,34.35,34.39,156131.0
2022-12-13 14:50:00,34.39,34.39,34.35,34.38,112968.0,34.39,34.39,34.35,34.38,112968.0
2022-12-13 15:00:00,34.37,34.37,34.33,34.35,92152.0,34.37,34.37,34.33,34.35,92152.0
2022-12-13 15:10:00,34.35,34.36,34.33,34.36,62293.0,34.35,34.36,34.33,34.36,62293.0
2022-12-13 15:20:00,34.35,34.37,34.34,34.36,102351.0,34.35,34.37,34.34,34.36,102351.0
2022-12-13 15:30:00,34.36,34.39,34.35,34.36,118836.0,34.36,34.39,34.35,34.36,118836.0
2022-12-13 15:40:00,34.35,34.38,34.35,34.35,57240.0,34.35,34.38,34.35,34.35,57240.0
2022-12-13 15:50:00,34.36,34.37,34.33,34.35,93594.0,34.36,34.37,34.33,34.35,93594.0
2022-12-14 09:30:00,34.33,34.39,34.32,34.36,343195.0,34.33,34.39,34.32,34.36,343195.0
2022-12-14 09:40:00,34.37,34.38,34.35,34.35,26345.0,34.37,34.38,34.35,34.35,26345.0
2022-12-14 09:50:00,34.36,34.37,34.34,34.35,25984.0,34.36,34.37,34.34,34.35,25984.0
2022-12-14 10:00:00,34.35,34.35,34.31,34.32,99885.0,34.35,34.35,34.31,34.32,99885.0
2022-12-14 10:10:00,34.32,34.37,34.31,34.37,34666.0,34.32,34.37,34.31,34.37,34666.0
2022-12-14 10:20:00,34.36,34.38,34.34,34.38,62315.0,34.36,34.38,34.34,34.38,62315.0
2022-12-14 10:30:00,34.37,34.37,34.33,34.35,39757.0,34.37,34.37,34.33,34.35,39757.0
2022-12-14 10:40:00,34.34,34.38,34.34,34.38,54527.0,34.34,34.38,34.34,34.38,54527.0
2022-12-14 10:50:00,34.38,34.4,34.37,34.39,58712.0,34.38,34.4,34.37,34.39,58712.0
2022-12-14 11:00:00,34.39,34.39,34.35,34.36,40607.0,34.39,34.39,34.35,34.36,40607.0
2022-12-14 11:10:00,34.36,34.38,34.34,34.37,55123.0,34.36,34.38,34.34,34.37,55123.0
2022-12-14 11:20:00,34.37,34.39,34.37,34.39,40801.0,34.37,34.39,34.37,34.39,40801.0
2022-12-14 11:30:00,34.38,34.39,34.35,34.36,33184.0,34.38,34.39,34.35,34.36,33184.0
2022-12-14 11:40:00,34.36,34.38,34.35,34.36,109951.0,34.36,34.38,34.35,34.36,109951.0
2022-12-14 11:50:00,34.35,34.37,34.35,34.36,77595.0,34.35,34.37,34.35,34.36,77595.0
2022-12-14 12:00:00,34.36,34.36,34.33,34.34,72581.0,34.36,34.36,34.33,34.34,72581.0
2022-12-14 12:10:00,34.34,34.35,34.3,34.34,77022.0,34.34,34.35,34.3,34.34,77022.0
2022-12-14 12:20:00,34.34,34.36,34.31,34.32,69327.0,34.34,34.36,34.31,34.32,69327.0
2022-12-14 12:30:00,34.32,34.33,34.31,34.33,22173.0,34.32,34.33,34.31,34.33,22173.0
2022-12-14 12:40:00,34.33,34.34,34.31,34.32,35781.0,34.33,34.34,34.31,34.32,35781.0
2022-12-14 12:50:00,34.31,34.32,34.3,34.32,68072.0,34.31,34.32,34.3,34.32,68072.0
2022-12-14 13:00:00,34.31,34.33,34.3,34.32,35998.0,34.31,34.33,34.3,34.32,35998.0
2022-12-14 13:10:00,34.33,34.33,34.3,34.3,26290.0,34.33,34.33,34.3,34.3,26290.0
2022-12-14 13:20:00,34.3,34.31,34.28,34.3,52221.0,34.3,34.31,34.28,34.3,52221.0
2022-12-14 13:30:00,34.29,34.34,34.29,34.34,48122.0,34.29,34.34,34.29,34.34,48122.0
2022-12-14 13:40:00,34.34,34.35,34.32,34.33,79104.0,34.34,34.35,34.32,34.33,79104.0
2022-12-14 13:50:00,34.33,34.34,34.31,34.34,99221.0,34.33,34.34,34.31,34.34,99221.0
2022-12-14 14:00:00,34.34,34.34,34.07,34.13,1723406.0,34.34,34.34,34.07,34.13,1723406.0
2022-12-14 14:10:00,34.11,34.22,34.1,34.2,327876.0,34.11,34.22,34.1,34.2,327876.0
2022-12-14 14:20:00,34.2,34.25,34.18,34.2,172580.0,34.2,34.25,34.18,34.2,172580.0
2022-12-14 14:30:00,34.2,34.23,34.09,34.13,833276.0,34.2,34.23,34.09,34.13,833276.0
2022-12-14 14:40:00,34.14,34.28,34.12,34.21,885185.0,34.14,34.28,34.12,34.21,885185.0
2022-12-14 14:50:00,34.2,34.3,34.2,34.26,767273.0,34.2,34.3,34.2,34.26,767273.0
2022-12-14 15:00:00,34.25,34.32,34.24,34.3,178612.0,34.25,34.32,34.24,34.3,178612.0
2022-12-14 15:10:00,34.3,34.42,34.3,34.36,309858.0,34.3,34.42,34.3,34.36,309858.0
2022-12-14 15:20:00,34.36,34.36,34.26,34.26,108868.0,34.36,34.36,34.26,34.26,108868.0
2022-12-14 15:30:00,34.26,34.29,34.24,34.29,250786.0,34.26,34.29,34.24,34.29,250786.0
2022-12-14 15:40:00,34.29,34.32,34.28,34.31,308267.0,34.29,34.32,34.28,34.31,308267.0
2022-12-14 15:50:00,34.31,34.32,34.27,34.28,125689.0,34.31,34.32,34.27,34.28,125689.0
2022-12-15 09:30:00,33.81,33.89,33.77,33.87,366636.0,33.81,33.89,33.77,33.87,366636.0
2022-12-15 09:40:00,33.87,33.89,33.82,33.84,321293.0,33.87,33.89,33.82,33.84,321293.0
2022-12-15 09:50:00,33.85,33.89,33.81,33.83,111980.0,33.85,33.89,33.81,33.83,111980.0
2022-12-15 10:00:00,33.83,33.87,33.77,33.78,259458.0,33.83,33.87,33.77,33.78,259458.0
2022-12-15 10:10:00,33.78,33.83,33.77,33.8,158280.0,33.78,33.83,33.77,33.8,158280.0
2022-12-15 10:20:00,33.79,33.8,33.7,33.73,551680.0,33.79,33.8,33.7,33.73,551680.0
2022-12-15 10:30:00,33.73,33.74,33.66,33.74,295677.0,33.73,33.74,33.66,33.74,295677.0
2022-12-15 10:40:00,33.74,33.76,33.73,33.74,41554.0,33.74,33.76,33.73,33.74,41554.0
2022-12-15 10:50:00,33.74,33.77,33.73,33.76,137555.0,33.74,33.77,33.73,33.76,137555.0
2022-12-15 11:00:00,33.76,33.77,33.72,33.76,99874.0,33.76,33.77,33.72,33.76,99874.0
2022-12-15 11:10:00,33.75,33.76,33.71,33.71,283093.0,33.75,33.76,33.71,33.71,283093.0
2022-12-15 11:20:00,33.71,33.74,33.68,33.71,55469.0,33.71,33.74,33.68,33.71,55469.0
2022-12-15 11:30:00,33.7,33.74,33.7,33.72,49978.0,33.7,33.74,33.7,33.72,49978.0
2022-12-15 11:40:00,33.72,33.73,33.67,33.7,31278.0,33.72,33.73,33.67,33.7,31278.0
2022-12-15 11:50:00,33.7,33.75,33.69,33.74,62472.0,33.7,33.75,33.69,33.74,62472.0
2022-12-15 12:00:00,33.74,33.76,33.72,33.73,66356.0,33.74,33.76,33.72,33.73,66356.0
2022-12-15 12:10:00,33.73,33.77,33.73,33.75,43485.0,33.73,33.77,33.73,33.75,43485.0
2022-12-15 12:20:00,33.75,33.76,33.73,33.76,42148.0,33.75,33.76,33.73,33.76,42148.0
2022-12-15 12:30:00,33.76,33.78,33.74,33.75,32180.0,33.76,33.78,33.74,33.75,32180.0
2022-12-15 12:40:00,33.75,33.77,33.73,33.74,92121.0,33.75,33.77,33.73,33.74,92121.0
2022-12-15 12:50:00,33.74,33.75,33.7,33.71,51494.0,33.74,33.75,33.7,33.71,51494.0
2022-12-15 13:00:00,33.71,33.73,33.7,33.71,30495.0,33.71,33.73,33.7,33.71,30495.0
2022-12-15 13:10:00,33.71,33.76,33.7,33.75,28128.0,33.71,33.76,33.7,33.75,28128.0
2022-12-15 13:20:00,33.75,33.76,33.73,33.74,48209.0,33.75,33.76,33.73,33.74,48209.0
2022-12-15 13:30:00,33.74,33.76,33.73,33.75,37274.0,33.74,33.76,33.73,33.75,37274.0
2022-12-15 13:40:00,33.75,33.76,33.73,33.74,34970.0,33.75,33.76,33.73,33.74,34970.0
2022-12-15 13:50:00,33.75,33.75,33.73,33.74,27523.0,33.75,33.75,33.73,33.74,27523.0
2022-12-15 14:00:00,33.75,33.76,33.74,33.75,30057.0,33.75,33.76,33.74,33.75,30057.0
2022-12-15 14:10:00,33.74,33.76,33.74,33.76,43084.0,33.74,33.76,33.74,33.76,43084.0
2022-12-15 14:20:00,33.76,33.76,33.73,33.73,49992.0,33.76,33.76,33.73,33.73,49992.0
2022-12-15 14:30:00,33.73,33.75,33.71,33.73,24177.0,33.73,33.75,33.71,33.73,24177.0
2022-12-15 14:40:00,33.74,33.75,33.73,33.73,36446.0,33.74,33.75,33.73,33.73,36446.0
2022-12-15 14:50:00,33.73,33.74,33.72,33.73,55938.0,33.73,33.74,33.72,33.73,55938.0
2022-12-15 15:00:00,33.73,33.76,33.73,33.75,67014.0,33.73,33.76,33.73,33.75,67014.0
2022-12-15 15:10:00,33.74,33.74,33.71,33.72,111636.0,33.74,33.74,33.71,33.72,111636.0
2022-12-15 15:20:00,33.72,33.74,33.71,33.73,100513.0,33.72,33.74,33.71,33.73,100513.0
2022-12-15 15:30:00,33.73,33.76,33.73,33.74,225986.0,33.73,33.76,33.73,33.74,225986.0
2022-12-15 15:40:00,33.74,33.75,33.71,33.72,186055.0,33.74,33.75,33.71,33.72,186055.0
2022-12-15 15:50:00,33.72,33.73,33.71,33.71,90651.0,33.72,33.73,33.71,33.71,90651.0
2022-12-16 09:30:00,33.86,33.89,33.82,33.82,94373.0,33.86,33.89,33.82,33.82,94373.0
2022-12-16 09:40:00,33.82,33.93,33.81,33.93,178430.0,33.82,33.93,33.81,33.93,178430.0
2022-12-16 09:50:00,33.94,34.04,33.91,34.01,505376.0,33.94,34.04,33.91,34.01,505376.0
2022-12-16 10:00:00,34.01,34.04,33.99,33.99,112050.0,34.01,34.04,33.99,33.99,112050.0
2022-12-16 10:10:00,33.99,34.0,33.95,33.97,77868.0,33.99,34.0,33.95,33.97,77868.0
2022-12-16 10:20:00,33.96,34.0,33.95,33.97,73279.0,33.96,34.0,33.95,33.97,73279.0
2022-12-16 10:30:00,33.97,34.0,33.89,33.91,77500.0,33.97,34.0,33.89,33.91,77500.0
2022-12-16 10:40:00,33.9,33.93,33.89,33.93,49391.0,33.9,33.93,33.89,33.93,49391.0
2022-12-16 10:50:00,33.93,33.94,33.9,33.93,45852.0,33.93,33.94,33.9,33.93,45852.0
2022-12-16 11:00:00,33.93,33.97,33.92,33.95,96869.0,33.93,33.97,33.92,33.95,96869.0
2022-12-16 11:10:00,33.94,33.98,33.93,33.96,28581.0,33.94,33.98,33.93,33.96,28581.0
2022-12-16 11:20:00,33.97,33.97,33.93,33.93,25018.0,33.97,33.97,33.93,33.93,25018.0
2022-12-16 11:30:00,33.94,33.95,33.93,33.95,24713.0,33.94,33.95,33.93,33.95,24713.0
2022-12-16 11:40:00,33.94,33.97,33.93,33.94,64715.0,33.94,33.97,33.93,33.94,64715.0
2022-12-16 11:50:00,33.94,33.98,33.94,33.94,123433.0,33.94,33.98,33.94,33.94,123433.0
2022-12-16 12:00:00,33.94,33.97,33.94,33.95,80008.0,33.94,33.97,33.94,33.95,80008.0
2022-12-16 12:10:00,33.95,33.98,33.94,33.98,67749.0,33.95,33.98,33.94,33.98,67749.0
2022-12-16 12:20:00,33.98,33.98,33.96,33.97,56176.0,33.98,33.98,33.96,33.97,56176.0
2022-12-16 12:30:00,33.97,33.97,33.95,33.95,29676.0,33.97,33.97,33.95,33.95,29676.0
2022-12-16 12:40:00,33.96,33.96,33.91,33.92,62696.0,33.96,33.96,33.91,33.92,62696.0
2022-12-16 12:50:00,33.92,33.93,33.91,33.92,37098.0,33.92,33.93,33.91,33.92,37098.0
2022-12-16 13:00:00,33.92,33.94,33.91,33.94,32646.0,33.92,33.94,33.91,33.94,32646.0
2022-12-16 13:10:00,33.94,33.97,33.93,33.95,72978.0,33.94,33.97,33.93,33.95,72978.0
2022-12-16 13:20:00,33.95,33.97,33.95,33.97,25723.0,33.95,33.97,33.95,33.97,25723.0
2022-12-16 13:30:00,33.98,33.99,33.97,33.99,39637.0,33.98,33.99,33.97,33.99,39637.0
2022-12-16 13:40:00,33.99,34.01,33.98,34.01,112093.0,33.99,34.01,33.98,34.01,112093.0
2022-12-16 13:50:00,34.01,34.01,33.99,34.0,48643.0,34.01,34.01,33.99,34.0,48643.0
2022-12-16 14:00:00,34.0,34.0,33.98,33.98,76803.0,34.0,34.0,33.98,33.98,76803.0
2022-12-16 14:10:00,33.98,33.99,33.97,33.98,197264.0,33.98,33.99,33.97,33.98,197264.0
2022-12-16 14:20:00,33.98,33.99,33.97,33.98,48491.0,33.98,33.99,33.97,33.98,48491.0
2022-12-16 14:30:00,33.98,33.99,33.98,33.98,14508.0,33.98,33.99,33.98,33.98,14508.0
2022-12-16 14:40:00,33.98,33.99,33.97,33.99,38586.0,33.98,33.99,33.97,33.99,38586.0
2022-12-16 14:50:00,33.99,34.02,33.98,34.02,58569.0,33.99,34.02,33.98,34.02,58569.0
2022-12-16 15:00:00,34.02,34.03,34.01,34.02,48785.0,34.02,34.03,34.01,34.02,48785.0
2022-12-16 15:10:00,34.03,34.04,34.01,34.04,64249.0,34.03,34.04,34.01,34.04,64249.0
2022-12-16 15:20:00,34.04,34.04,34.02,34.04,108046.0,34.04,34.04,34.02,34.04,108046.0
2022-12-16 15:30:00,34.04,34.05,34.03,34.03,57751.0,34.04,34.05,34.03,34.03,57751.0
2022-12-16 15:40:00,34.03,34.05,34.02,34.02,56101.0,34.03,34.05,34.02,34.02,56101.0
2022-12-16 15:50:00,34.03,34.03,33.99,34.01,212953.0,34.03,34.03,33.99,34.01,212953.0
2022-12-19 09:30:00,33.98,34.0,33.95,33.95,217523.0,33.98,34.0,33.95,33.95,217523.0
2022-12-19 09:40:00,33.95,33.97,33.94,33.96,66275.0,33.95,33.97,33.94,33.96,66275.0
2022-12-19 09:50:00,33.97,34.0,33.97,34.0,341399.0,33.97,34.0,33.97,34.0,341399.0
2022-12-19 10:00:00,34.01,34.01,33.97,33.98,83981.0,34.01,34.01,33.97,33.98,83981.0
2022-12-19 10:10:00,33.98,34.03,33.96,34.03,105537.0,33.98,34.03,33.96,34.03,105537.0
2022-12-19 10:20:00,34.03,34.08,34.02,34.03,131018.0,34.03,34.08,34.02,34.03,131018.0
2022-12-19 10:30:00,34.02,34.03,33.98,33.99,71443.0,34.02,34.03,33.98,33.99,71443.0
2022-12-19 10:40:00,33.98,33.99,33.92,33.94,210821.0,33.98,33.99,33.92,33.94,210821.0
2022-12-19 10:50:00,33.94,33.95,33.88,33.89,109551.0,33.94,33.95,33.88,33.89,109551.0
2022-12-19 11:00:00,33.89,33.9,33.84,33.86,275700.0,33.89,33.9,33.84,33.86,275700.0
2022-12-19 11:10:00,33.86,33.9,33.85,33.9,58377.0,33.86,33.9,33.85,33.9,58377.0
2022-12-19 11:20:00,33.9,33.93,33.89,33.93,52326.0,33.9,33.93,33.89,33.93,52326.0
2022-12-19 11:30:00,33.94,33.94,33.91,33.93,23730.0,33.94,33.94,33.91,33.93,23730.0
2022-12-19 11:40:00,33.93,33.95,33.91,33.94,36643.0,33.93,33.95,33.91,33.94,36643.0
2022-12-19 11:50:00,33.93,33.94,33.91,33.93,47644.0,33.93,33.94,33.91,33.93,47644.0
2022-12-19 12:00:00,33.92,33.94,33.92,33.93,14447.0,33.92,33.94,33.92,33.93,14447.0
2022-12-19 12:10:00,33.93,33.95,33.92,33.94,26162.0,33.93,33.95,33.92,33.94,26162.0
2022-12-19 12:20:00,33.95,33.96,33.93,33.93,15937.0,33.95,33.96,33.93,33.93,15937.0
2022-12-19 12:30:00,33.94,33.95,33.93,33.94,24407.0,33.94,33.95,33.93,33.94,24407.0
2022-12-19 12:40:00,33.94,33.98,33.93,33.97,18249.0,33.94,33.98,33.93,33.97,18249.0
2022-12-19 12:50:00,33.98,33.98,33.95,33.97,11950.0,33.98,33.98,33.95,33.97,11950.0
2022-12-19 13:00:00,33.96,33.97,33.93,33.94,28106.0,33.96,33.97,33.93,33.94,28106.0
2022-12-19 13:10:00,33.95,33.95,33.94,33.94,17511.0,33.95,33.95,33.94,33.94,17511.0
2022-12-19 13:20:00,33.94,33.95,33.92,33.93,21376.0,33.94,33.95,33.92,33.93,21376.0
2022-12-19 13:30:00,33.93,33.95,33.93,33.95,45535.0,33.93,33.95,33.93,33.95,45535.0
2022-12-19 13:40:00,33.95,33.96,33.93,33.95,41699.0,33.95,33.96,33.93,33.95,41699.0
2022-12-19 13:50:00,33.95,33.96,33.94,33.94,27941.0,33.95,33.96,33.94,33.94,27941.0
2022-12-19 14:00:00,33.94,33.95,33.91,33.93,30024.0,33.94,33.95,33.91,33.93,30024.0
2022-12-19 14:10:00,33.93,33.94,33.92,33.92,19509.0,33.93,33.94,33.92,33.92,19509.0
2022-12-19 14:20:00,33.92,33.93,33.89,33.9,195557.0,33.92,33.93,33.89,33.9,195557.0
2022-12-19 14:30:00,33.91,33.92,33.9,33.91,24218.0,33.91,33.92,33.9,33.91,24218.0
2022-12-19 14:40:00,33.9,33.91,33.9,33.9,10562.0,33.9,33.91,33.9,33.9,10562.0
2022-12-19 14:50:00,33.91,33.91,33.89,33.9,113369.0,33.91,33.91,33.89,33.9,113369.0
2022-12-19 15:00:00,33.9,33.91,33.89,33.91,49012.0,33.9,33.91,33.89,33.91,49012.0
2022-12-19 15:10:00,33.9,33.91,33.89,33.9,59012.0,33.9,33.91,33.89,33.9,59012.0
2022-12-19 15:20:00,33.9,33.91,33.89,33.9,79464.0,33.9,33.91,33.89,33.9,79464.0
2022-12-19 15:30:00,33.89,33.91,33.89,33.91,99229.0,33.89,33.91,33.89,33.91,99229.0
2022-12-19 15:40:00,33.91,33.92,33.9,33.91,69258.0,33.91,33.92,33.9,33.91,69258.0
2022-12-19 15:50:00,33.91,33.91,33.89,33.91,148822.0,33.91,33.91,33.89,33.91,148822.0
2022-12-20 09:30:00,34.28,34.31,34.26,34.3,244181.0,34.28,34.31,34.26,34.3,244181.0
2022-12-20 09:40:00,34.3,34.39,34.3,34.38,293441.0,34.3,34.39,34.3,34.38,293441.0
2022-12-20 09:50:00,34.38,34.41,34.36,34.4,756712.0,34.38,34.41,34.36,34.4,756712.0
2022-12-20 10:00:00,34.4,34.49,34.39,34.48,525152.0,34.4,34.49,34.39,34.48,525152.0
2022-12-20 10:10:00,34.48,34.56,34.48,34.49,588384.0,34.48,34.56,34.48,34.49,588384.0
2022-12-20 10:20:00,34.5,34.51,34.47,34.5,73980.0,34.5,34.51,34.47,34.5,73980.0
2022-12-20 10:30:00,34.5,34.53,34.47,34.5,92785.0,34.5,34.53,34.47,34.5,92785.0
2022-12-20 10:40:00,34.51,34.51,34.42,34.44,170983.0,34.51,34.51,34.42,34.44,170983.0
2022-12-20 10:50:00,34.44,34.45,34.42,34.44,74761.0,34.44,34.45,34.42,34.44,74761.0
2022-12-20 11:00:00,34.44,34.46,34.43,34.46,77570.0,34.44,34.46,34.43,34.46,77570.0
2022-12-20 11:10:00,34.47,34.49,34.42,34.43,78341.0,34.47,34.49,34.42,34.43,78341.0
2022-12-20 11:20:00,34.43,34.45,34.41,34.42,66099.0,34.43,34.45,34.41,34.42,66099.0
2022-12-20 11:30:00,34.42,34.46,34.42,34.46,47892.0,34.42,34.46,34.42,34.46,47892.0
2022-12-20 11:40:00,34.45,34.49,34.44,34.49,85708.0,34.45,34.49,34.44,34.49,85708.0
2022-12-20 11:50:00,34.49,34.5,34.48,34.5,79587.0,34.49,34.5,34.48,34.5,79587.0
2022-12-20 12:00:00,34.5,34.53,34.49,34.53,217682.0,34.5,34.53,34.49,34.53,217682.0
2022-12-20 12:10:00,34.53,34.55,34.51,34.52,49299.0,34.53,34.55,34.51,34.52,49299.0
2022-12-20 12:20:00,34.52,34.53,34.51,34.52,77873.0,34.52,34.53,34.51,34.52,77873.0
2022-12-20 12:30:00,34.52,34.53,34.51,34.53,60915.0,34.52,34.53,34.51,34.53,60915.0
2022-12-20 12:40:00,34.53,34.53,34.48,34.48,49073.0,34.53,34.53,34.48,34.48,49073.0
2022-12-20 12:50:00,34.48,34.5,34.48,34.5,76802.0,34.48,34.5,34.48,34.5,76802.0
2022-12-20 13:00:00,34.49,34.5,34.45,34.45,50341.0,34.49,34.5,34.45,34.45,50341.0
2022-12-20 13:10:00,34.45,34.45,34.43,34.43,49676.0,34.45,34.45,34.43,34.43,49676.0
2022-12-20 13:20:00,34.43,34.45,34.42,34.45,58473.0,34.43,34.45,34.42,34.45,58473.0
2022-12-20 13:30:00,34.44,34.45,34.43,34.43,97025.0,34.44,34.45,34.43,34.43,97025.0
2022-12-20 13:40:00,34.43,34.44,34.42,34.43,35414.0,34.43,34.44,34.42,34.43,35414.0
2022-12-20 13:50:00,34.43,34.46,34.43,34.45,63179.0,34.43,34.46,34.43,34.45,63179.0
2022-12-20 14:00:00,34.45,34.48,34.44,34.47,72097.0,34.45,34.48,34.44,34.47,72097.0
2022-12-20 14:10:00,34.48,34.48,34.45,34.46,64798.0,34.48,34.48,34.45,34.46,64798.0
2022-12-20 14:20:00,34.46,34.47,34.45,34.45,45565.0,34.46,34.47,34.45,34.45,45565.0
2022-12-20 14:30:00,34.45,34.48,34.45,34.47,60146.0,34.45,34.48,34.45,34.47,60146.0
2022-12-20 14:40:00,34.47,34.5,34.46,34.5,122137.0,34.47,34.5,34.46,34.5,122137.0
2022-12-20 14:50:00,34.5,34.52,34.49,34.51,48069.0,34.5,34.52,34.49,34.51,48069.0
2022-12-20 15:00:00,34.5,34.51,34.47,34.48,82414.0,34.5,34.51,34.47,34.48,82414.0
2022-12-20 15:10:00,34.48,34.49,34.47,34.48,46454.0,34.48,34.49,34.47,34.48,46454.0
2022-12-20 15:20:00,34.48,34.49,34.47,34.49,99594.0,34.48,34.49,34.47,34.49,99594.0
2022-12-20 15:30:00,34.48,34.5,34.48,34.5,148808.0,34.48,34.5,34.48,34.5,148808.0
2022-12-20 15:40:00,34.5,34.51,34.49,34.5,155944.0,34.5,34.51,34.49,34.5,155944.0
2022-12-20 15:50:00,34.51,34.51,34.48,34.48,162392.0,34.51,34.51,34.48,34.48,162392.0
2022-12-21 09:30:00,34.47,34.51,34.46,34.5,136398.0,34.47,34.51,34.46,34.5,136398.0
2022-12-21 09:40:00,34.49,34.52,34.49,34.51,60671.0,34.49,34.52,34.49,34.51,60671.0
2022-12-21 09:50:00,34.51,34.53,34.5,34.51,59709.0,34.51,34.53,34.5,34.51,59709.0
2022-12-21 10:00:00,34.5,34.55,34.47,34.55,77809.0,34.5,34.55,34.47,34.55,77809.0
2022-12-21 10:10:00,34.54,34.55,34.47,34.5,53606.0,34.54,34.55,34.47,34.5,53606.0
2022-12-21 10:20:00,34.49,34.52,34.48,34.52,9124.0,34.49,34.52,34.48,34.52,9124.0
2022-12-21 10:30:00,34.53,34.6,34.52,34.59,31103.0,34.53,34.6,34.52,34.59,31103.0
2022-12-21 10:40:00,34.58,34.59,34.54,34.55,48358.0,34.58,34.59,34.54,34.55,48358.0
2022-12-21 10:50:00,34.55,34.56,34.48,34.49,21654.0,34.55,34.56,34.48,34.49,21654.0
2022-12-21 11:00:00,34.48,34.5,34.45,34.46,64600.0,34.48,34.5,34.45,34.46,64600.0
2022-12-21 11:10:00,34.47,34.48,34.44,34.45,17083.0,34.47,34.48,34.44,34.45,17083.0
2022-12-21 11:20:00,34.44,34.46,34.43,34.46,24044.0,34.44,34.46,34.43,34.46,24044.0
2022-12-21 11:30:00,34.46,34.48,34.45,34.48,34020.0,34.46,34.48,34.45,34.48,34020.0
2022-12-21 11:40:00,34.48,34.49,34.45,34.45,30711.0,34.48,34.49,34.45,34.45,30711.0
2022-12-21 11:50:00,34.45,34.48,34.44,34.47,37866.0,34.45,34.48,34.44,34.47,37866.0
2022-12-21 12:00:00,34.47,34.49,34.47,34.48,25770.0,34.47,34.49,34.47,34.48,25770.0
2022-12-21 12:10:00,34.48,34.49,34.48,34.49,28104.0,34.48,34.49,34.48,34.49,28104.0
2022-12-21 12:20:00,34.48,34.5,34.48,34.48,61276.0,34.48,34.5,34.48,34.48,61276.0
2022-12-21 12:30:00,34.49,34.5,34.48,34.49,21407.0,34.49,34.5,34.48,34.49,21407.0
2022-12-21 12:40:00,34.49,34.49,34.47,34.48,21657.0,34.49,34.49,34.47,34.48,21657.0
2022-12-21 12:50:00,34.47,34.48,34.47,34.48,78208.0,34.47,34.48,34.47,34.48,78208.0
2022-12-21 13:00:00,34.47,34.48,34.46,34.47,37134.0,34.47,34.48,34.46,34.47,37134.0
2022-12-21 13:10:00,34.46,34.47,34.43,34.45,34059.0,34.46,34.47,34.43,34.45,34059.0
2022-12-21 13:20:00,34.45,34.46,34.44,34.45,30586.0,34.45,34.46,34.44,34.45,30586.0
2022-12-21 13:30:00,34.45,34.48,34.44,34.47,23805.0,34.45,34.48,34.44,34.47,23805.0
2022-12-21 13:40:00,34.47,34.49,34.46,34.48,24402.0,34.47,34.49,34.46,34.48,24402.0
2022-12-21 13:50:00,34.48,34.48,34.47,34.48,600699.0,34.48,34.48,34.47,34.48,600699.0
2022-12-21 14:00:00,34.48,34.5,34.47,34.48,75347.0,34.48,34.5,34.47,34.48,75347.0
2022-12-21 14:10:00,34.48,34.49,34.47,34.47,83829.0,34.48,34.49,34.47,34.47,83829.0
2022-12-21 14:20:00,34.47,34.48,34.45,34.45,98409.0,34.47,34.48,34.45,34.45,98409.0
2022-12-21 14:30:00,34.45,34.47,34.44,34.44,97743.0,34.45,34.47,34.44,34.44,97743.0
2022-12-21 14:40:00,34.44,34.45,34.43,34.43,116151.0,34.44,34.45,34.43,34.43,116151.0
2022-12-21 14:50:00,34.43,34.43,34.4,34.42,112885.0,34.43,34.43,34.4,34.42,112885.0
2022-12-21 15:00:00,34.42,34.43,34.39,34.4,149135.0,34.42,34.43,34.39,34.4,149135.0
2022-12-21 15:10:00,34.4,34.41,34.39,34.41,164920.0,34.4,34.41,34.39,34.41,164920.0
2022-12-21 15:20:00,34.4,34.41,34.39,34.4,122733.0,34.4,34.41,34.39,34.4,122733.0
2022-12-21 15:30:00,34.4,34.43,34.39,34.42,158367.0,34.4,34.43,34.39,34.42,158367.0
2022-12-21 15:40:00,34.43,34.43,34.41,34.43,144891.0,34.43,34.43,34.41,34.43,144891.0
2022-12-21 15:50:00,34.42,34.43,34.42,34.42,393045.0,34.42,34.43,34.42,34.42,393045.0
2022-12-22 09:30:00,34.21,34.21,34.14,34.15,269437.0,34.21,34.21,34.14,34.15,269437.0
2022-12-22 09:40:00,34.14,34.18,34.13,34.17,127968.0,34.14,34.18,34.13,34.17,127968.0
2022-12-22 09:50:00,34.17,34.2,34.15,34.2,43998.0,34.17,34.2,34.15,34.2,43998.0
2022-12-22 10:00:00,34.2,34.2,34.1,34.1,119265.0,34.2,34.2,34.1,34.1,119265.0
2022-12-22 10:10:00,34.1,34.12,34.09,34.11,43670.0,34.1,34.12,34.09,34.11,43670.0
2022-12-22 10:20:00,34.1,34.11,34.05,34.07,315227.0,34.1,34.11,34.05,34.07,315227.0
2022-12-22 10:30:00,34.06,34.1,34.05,34.08,50062.0,34.06,34.1,34.05,34.08,50062.0
2022-12-22 10:40:00,34.07,34.09,34.05,34.07,212308.0,34.07,34.09,34.05,34.07,212308.0
2022-12-22 10:50:00,34.07,34.09,34.05,34.07,20241.0,34.07,34.09,34.05,34.07,20241.0
2022-12-22 11:00:00,34.07,34.08,34.05,34.06,28776.0,34.07,34.08,34.05,34.06,28776.0
2022-12-22 11:10:00,34.06,34.09,34.06,34.08,81678.0,34.06,34.09,34.06,34.08,81678.0
2022-12-22 11:20:00,34.07,34.1,34.06,34.08,67530.0,34.07,34.1,34.06,34.08,67530.0
2022-12-22 11:30:00,34.08,34.09,34.06,34.06,104174.0,34.08,34.09,34.06,34.06,104174.0
2022-12-22 11:40:00,34.05,34.1,34.05,34.09,221028.0,34.05,34.1,34.05,34.09,221028.0
2022-12-22 11:50:00,34.09,34.09,34.07,34.07,98881.0,34.09,34.09,34.07,34.07,98881.0
2022-12-22 12:00:00,34.06,34.06,34.04,34.05,21232.0,34.06,34.06,34.04,34.05,21232.0
2022-12-22 12:10:00,34.04,34.06,34.04,34.05,23827.0,34.04,34.06,34.04,34.05,23827.0
2022-12-22 12:20:00,34.05,34.06,34.04,34.05,36727.0,34.05,34.06,34.04,34.05,36727.0
2022-12-22 12:30:00,34.05,34.06,34.03,34.03,29569.0,34.05,34.06,34.03,34.03,29569.0
2022-12-22 12:40:00,34.04,34.04,34.01,34.04,48951.0,34.04,34.04,34.01,34.04,48951.0
2022-12-22 12:50:00,34.04,34.05,34.01,34.02,111613.0,34.04,34.05,34.01,34.02,111613.0
2022-12-22 13:00:00,34.01,34.01,33.92,33.96,342516.0,34.01,34.01,33.92,33.96,342516.0
2022-12-22 13:10:00,33.95,33.97,33.94,33.95,345814.0,33.95,33.97,33.94,33.95,345814.0
2022-12-22 13:20:00,33.94,33.94,33.88,33.91,48761.0,33.94,33.94,33.88,33.91,48761.0
2022-12-22 13:30:00,33.9,33.91,33.88,33.89,61870.0,33.9,33.91,33.88,33.89,61870.0
2022-12-22 13:40:00,33.88,33.89,33.86,33.87,90379.0,33.88,33.89,33.86,33.87,90379.0
2022-12-22 13:50:00,33.88,33.9,33.86,33.88,72663.0,33.88,33.9,33.86,33.88,72663.0
2022-12-22 14:00:00,33.88,33.91,33.87,33.88,26967.0,33.88,33.91,33.87,33.88,26967.0
2022-12-22 14:10:00,33.88,33.91,33.88,33.9,20536.0,33.88,33.91,33.88,33.9,20536.0
2022-12-22 14:20:00,33.9,33.91,33.89,33.91,25186.0,33.9,33.91,33.89,33.91,25186.0
2022-12-22 14:30:00,33.91,33.91,33.88,33.89,56791.0,33.91,33.91,33.88,33.89,56791.0
2022-12-22 14:40:00,33.89,33.91,33.88,33.9,19269.0,33.89,33.91,33.88,33.9,19269.0
2022-12-22 14:50:00,33.91,33.95,33.9,33.95,46668.0,33.91,33.95,33.9,33.95,46668.0
2022-12-22 15:00:00,33.94,33.96,33.93,33.96,105576.0,33.94,33.96,33.93,33.96,105576.0
2022-12-22 15:10:00,33.95,33.98,33.94,33.97,51367.0,33.95,33.98,33.94,33.97,51367.0
2022-12-22 15:20:00,33.97,34.04,33.97,34.04,109693.0,33.97,34.04,33.97,34.04,109693.0
2022-12-22 15:30:00,34.04,34.05,34.01,34.02,50654.0,34.04,34.05,34.01,34.02,50654.0
2022-12-22 15:40:00,34.01,34.01,33.99,34.0,15408.0,34.01,34.01,33.99,34.0,15408.0
2022-12-22 15:50:00,34.0,34.01,33.99,33.99,120422.0,34.0,34.01,33.99,33.99,120422.0
2022-12-23 09:30:00,34.02,34.04,33.98,33.99,122403.0,34.02,34.04,33.98,33.99,122403.0
2022-12-23 09:40:00,33.99,34.03,33.98,34.01,53975.0,33.99,34.03,33.98,34.01,53975.0
2022-12-23 09:50:00,34.02,34.04,34.0,34.03,38791.0,34.02,34.04,34.0,34.03,38791.0
2022-12-23 10:00:00,34.03,34.07,33.99,34.04,128068.0,34.03,34.07,33.99,34.04,128068.0
2022-12-23 10:10:00,34.04,34.12,34.04,34.11,84696.0,34.04,34.12,34.04,34.11,84696.0
2022-12-23 10:20:00,34.11,34.13,34.09,34.13,86273.0,34.11,34.13,34.09,34.13,86273.0
2022-12-23 10:30:00,34.12,34.18,34.11,34.17,95940.0,34.12,34.18,34.11,34.17,95940.0
2022-12-23 10:40:00,34.16,34.18,34.14,34.16,18726.0,34.16,34.18,34.14,34.16,18726.0
2022-12-23 10:50:00,34.16,34.17,34.14,34.16,53854.0,34.16,34.17,34.14,34.16,53854.0
2022-12-23 11:00:00,34.16,34.17,34.15,34.16,44916.0,34.16,34.17,34.15,34.16,44916.0
2022-12-23 11:10:00,34.17,34.21,34.17,34.21,331108.0,34.17,34.21,34.17,34.21,331108.0
2022-12-23 11:20:00,34.2,34.21,34.19,34.19,38987.0,34.2,34.21,34.19,34.19,38987.0
2022-12-23 11:30:00,34.19,34.22,34.18,34.2,36670.0,34.19,34.22,34.18,34.2,36670.0
2022-12-23 11:40:00,34.2,34.21,34.18,34.19,18879.0,34.2,34.21,34.18,34.19,18879.0
2022-12-23 11:50:00,34.19,34.2,34.16,34.17,66529.0,34.19,34.2,34.16,34.17,66529.0
2022-12-23 12:00:00,34.17,34.17,34.15,34.16,46789.0,34.17,34.17,34.15,34.16,46789.0
2022-12-23 12:10:00,34.16,34.17,34.15,34.17,13847.0,34.16,34.17,34.15,34.17,13847.0
2022-12-23 12:20:00,34.16,34.17,34.15,34.15,29471.0,34.16,34.17,34.15,34.15,29471.0
2022-12-23 12:30:00,34.16,34.17,34.15,34.16,13802.0,34.16,34.17,34.15,34.16,13802.0
2022-12-23 12:40:00,34.16,34.17,34.12,34.13,49295.0,34.16,34.17,34.12,34.13,49295.0
2022-12-23 12:50:00,34.13,34.13,34.09,34.09,156548.0,34.13,34.13,34.09,34.09,156548.0
2022-12-23 13:00:00,34.1,34.11,34.08,34.11,26844.0,34.1,34.11,34.08,34.11,26844.0
2022-12-23 13:10:00,34.1,34.11,34.08,34.09,23651.0,34.1,34.11,34.08,34.09,23651.0
2022-12-23 13:20:00,34.09,34.1,34.06,34.08,32473.0,34.09,34.1,34.06,34.08,32473.0
2022-12-23 13:30:00,34.08,34.08,34.05,34.06,19713.0,34.08,34.08,34.05,34.06,19713.0
2022-12-23 13:40:00,34.05,34.07,34.02,34.05,19037.0,34.05,34.07,34.02,34.05,19037.0
2022-12-23 13:50:00,34.06,34.07,34.05,34.07,21608.0,34.06,34.07,34.05,34.07,21608.0
2022-12-23 14:00:00,34.07,34.08,34.06,34.08,30018.0,34.07,34.08,34.06,34.08,30018.0
2022-12-23 14:10:00,34.08,34.09,34.07,34.09,28268.0,34.08,34.09,34.07,34.09,28268.0
2022-12-23 14:20:00,34.09,34.09,34.08,34.08,39709.0,34.09,34.09,34.08,34.08,39709.0
2022-12-23 14:30:00,34.09,34.09,34.08,34.09,22031.0,34.09,34.09,34.08,34.09,22031.0
2022-12-23 14:40:00,34.09,34.09,34.07,34.08,47602.0,34.09,34.09,34.07,34.08,47602.0
2022-12-23 14:50:00,34.09,34.1,34.08,34.09,22380.0,34.09,34.1,34.08,34.09,22380.0
2022-12-23 15:00:00,34.09,34.1,34.08,34.09,46784.0,34.09,34.1,34.08,34.09,46784.0
2022-12-23 15:10:00,34.09,34.1,34.08,34.09,29873.0,34.09,34.1,34.08,34.09,29873.0
2022-12-23 15:20:00,34.09,34.09,34.07,34.07,25703.0,34.09,34.09,34.07,34.07,25703.0
2022-12-23 15:30:00,34.08,34.08,34.06,34.06,29194.0,34.08,34.08,34.06,34.06,29194.0
2022-12-23 15:40:00,34.07,34.09,34.06,34.09,42928.0,34.07,34.09,34.06,34.09,42928.0
2022-12-23 15:50:00,34.09,34.11,34.08,34.11,133966.0,34.09,34.11,34.08,34.11,133966.0
2022-12-27 09:30:00,34.24,34.3,34.21,34.3,151196.0,34.24,34.3,34.21,34.3,151196.0
2022-12-27 09:40:00,34.3,34.33,34.29,34.33,42465.0,34.3,34.33,34.29,34.33,42465.0
2022-12-27 09:50:00,34.33,34.35,34.31,34.31,46951.0,34.33,34.35,34.31,34.31,46951.0
2022-12-27 10:00:00,34.3,34.46,34.3,34.45,44141.0,34.3,34.46,34.3,34.45,44141.0
2022-12-27 10:10:00,34.45,34.46,34.42,34.45,114697.0,34.45,34.46,34.42,34.45,114697.0
2022-12-27 10:20:00,34.46,34.57,34.46,34.55,112181.0,34.46,34.57,34.46,34.55,112181.0
2022-12-27 10:30:00,34.56,34.78,34.55,34.71,487998.0,34.56,34.78,34.55,34.71,487998.0
2022-12-27 10:40:00,34.71,34.73,34.56,34.59,300144.0,34.71,34.73,34.56,34.59,300144.0
2022-12-27 10:50:00,34.59,34.63,34.56,34.62,149712.0,34.59,34.63,34.56,34.62,149712.0
2022-12-27 11:00:00,34.62,34.65,34.59,34.61,154852.0,34.62,34.65,34.59,34.61,154852.0
2022-12-27 11:10:00,34.61,34.62,34.57,34.6,88706.0,34.61,34.62,34.57,34.6,88706.0
2022-12-27 11:20:00,34.6,34.61,34.51,34.54,85278.0,34.6,34.61,34.51,34.54,85278.0
2022-12-27 11:30:00,34.54,34.55,34.52,34.54,78568.0,34.54,34.55,34.52,34.54,78568.0
2022-12-27 11:40:00,34.54,34.55,34.51,34.53,73280.0,34.54,34.55,34.51,34.53,73280.0
2022-12-27 11:50:00,34.52,34.56,34.52,34.55,105910.0,34.52,34.56,34.52,34.55,105910.0
2022-12-27 12:00:00,34.55,34.56,34.53,34.54,71556.0,34.55,34.56,34.53,34.54,71556.0
2022-12-27 12:10:00,34.54,34.57,34.53,34.54,64992.0,34.54,34.57,34.53,34.54,64992.0
2022-12-27 12:20:00,34.54,34.54,34.52,34.53,38206.0,34.54,34.54,34.52,34.53,38206.0
2022-12-27 12:30:00,34.52,34.53,34.43,34.45,109203.0,34.52,34.53,34.43,34.45,109203.0
2022-12-27 12:40:00,34.45,34.49,34.45,34.48,44574.0,34.45,34.49,34.45,34.48,44574.0
2022-12-27 12:50:00,34.48,34.48,34.35,34.41,122382.0,34.48,34.48,34.35,34.41,122382.0
2022-12-27 13:00:00,34.41,34.45,34.39,34.4,184416.0,34.41,34.45,34.39,34.4,184416.0
2022-12-27 13:10:00,34.41,34.45,34.4,34.44,41448.0,34.41,34.45,34.4,34.44,41448.0
2022-12-27 13:20:00,34.44,34.44,34.41,34.43,61289.0,34.44,34.44,34.41,34.43,61289.0
2022-12-27 13:30:00,34.42,34.47,34.42,34.46,38697.0,34.42,34.47,34.42,34.46,38697.0
2022-12-27 13:40:00,34.47,34.48,34.46,34.48,58872.0,34.47,34.48,34.46,34.48,58872.0
2022-12-27 13:50:00,34.48,34.48,34.44,34.45,52547.0,34.48,34.48,34.44,34.45,52547.0
2022-12-27 14:00:00,34.45,34.48,34.45,34.47,41264.0,34.45,34.48,34.45,34.47,41264.0
2022-12-27 14:10:00,34.48,34.48,34.43,34.44,55610.0,34.48,34.48,34.43,34.44,55610.0
2022-12-27 14:20:00,34.45,34.45,34.4,34.41,104536.0,34.45,34.45,34.4,34.41,104536.0
2022-12-27 14:30:00,34.42,34.44,34.41,34.43,46881.0,34.42,34.44,34.41,34.43,46881.0
2022-12-27 14:40:00,34.43,34.43,34.38,34.38,120008.0,34.43,34.43,34.38,34.38,120008.0
2022-12-27 14:50:00,34.38,34.4,34.38,34.4,59402.0,34.38,34.4,34.38,34.4,59402.0
2022-12-27 15:00:00,34.39,34.43,34.39,34.41,109837.0,34.39,34.43,34.39,34.41,109837.0
2022-12-27 15:10:00,34.42,34.42,34.41,34.41,283732.0,34.42,34.42,34.41,34.41,283732.0
2022-12-27 15:20:00,34.41,34.42,34.4,34.42,50094.0,34.41,34.42,34.4,34.42,50094.0
2022-12-27 15:30:00,34.42,34.43,34.41,34.43,67449.0,34.42,34.43,34.41,34.43,67449.0
2022-12-27 15:40:00,34.43,34.43,34.4,34.41,39592.0,34.43,34.43,34.4,34.41,39592.0
2022-12-27 15:50:00,34.41,34.41,34.38,34.39,60073.0,34.41,34.41,34.38,34.39,60073.0
2022-12-28 09:30:00,34.25,34.3,34.23,34.26,351185.0,34.25,34.3,34.23,34.26,351185.0
2022-12-28 09:40:00,34.26,34.33,34.23,34.32,78815.0,34.26,34.33,34.23,34.32,78815.0
2022-12-28 09:50:00,34.31,34.31,34.23,34.26,34607.0,34.31,34.31,34.23,34.26,34607.0
2022-12-28 10:00:00,34.25,34.25,34.19,34.21,175012.0,34.25,34.25,34.19,34.21,175012.0
2022-12-28 10:10:00,34.21,34.25,34.21,34.24,184196.0,34.21,34.25,34.21,34.24,184196.0
2022-12-28 10:20:00,34.23,34.24,34.16,34.17,189139.0,34.23,34.24,34.16,34.17,189139.0
2022-12-28 10:30:00,34.17,34.19,34.14,34.19,101252.0,34.17,34.19,34.14,34.19,101252.0
2022-12-28 10:40:00,34.18,34.21,34.15,34.16,144558.0,34.18,34.21,34.15,34.16,144558.0
2022-12-28 10:50:00,34.16,34.18,34.1,34.1,387229.0,34.16,34.18,34.1,34.1,387229.0
2022-12-28 11:00:00,34.1,34.15,34.08,34.09,148760.0,34.1,34.15,34.08,34.09,148760.0
2022-12-28 11:10:00,34.09,34.13,34.09,34.12,110470.0,34.09,34.13,34.09,34.12,110470.0
2022-12-28 11:20:00,34.13,34.17,34.12,34.16,73403.0,34.13,34.17,34.12,34.16,73403.0
2022-12-28 11:30:00,34.17,34.18,34.15,34.17,88457.0,34.17,34.18,34.15,34.17,88457.0
2022-12-28 11:40:00,34.16,34.19,34.16,34.18,58767.0,34.16,34.19,34.16,34.18,58767.0
2022-12-28 11:50:00,34.18,34.2,34.16,34.19,82420.0,34.18,34.2,34.16,34.19,82420.0
2022-12-28 12:00:00,34.19,34.21,34.17,34.2,48259.0,34.19,34.21,34.17,34.2,48259.0
2022-12-28 12:10:00,34.2,34.22,34.2,34.22,59302.0,34.2,34.22,34.2,34.22,59302.0
2022-12-28 12:20:00,34.21,34.24,34.2,34.24,48026.0,34.21,34.24,34.2,34.24,48026.0
2022-12-28 12:30:00,34.24,34.26,34.23,34.23,50106.0,34.24,34.26,34.23,34.23,50106.0
2022-12-28 12:40:00,34.23,34.27,34.22,34.25,49514.0,34.23,34.27,34.22,34.25,49514.0
2022-12-28 12:50:00,34.26,34.27,34.24,34.26,39780.0,34.26,34.27,34.24,34.26,39780.0
2022-12-28 13:00:00,34.26,34.3,34.25,34.28,159887.0,34.26,34.3,34.25,34.28,159887.0
2022-12-28 13:10:00,34.29,34.32,34.28,34.32,70751.0,34.29,34.32,34.28,34.32,70751.0
2022-12-28 13:20:00,34.32,34.32,34.27,34.3,87451.0,34.32,34.32,34.27,34.3,87451.0
2022-12-28 13:30:00,34.29,34.3,34.24,34.25,49976.0,34.29,34.3,34.24,34.25,49976.0
2022-12-28 13:40:00,34.25,34.26,34.21,34.22,51301.0,34.25,34.26,34.21,34.22,51301.0
2022-12-28 13:50:00,34.22,34.22,34.2,34.22,50025.0,34.22,34.22,34.2,34.22,50025.0
2022-12-28 14:00:00,34.22,34.23,34.2,34.23,51537.0,34.22,34.23,34.2,34.23,51537.0
2022-12-28 14:10:00,34.22,34.25,34.22,34.24,43726.0,34.22,34.25,34.22,34.24,43726.0
2022-12-28 14:20:00,34.25,34.26,34.23,34.25,94242.0,34.25,34.26,34.23,34.25,94242.0
2022-12-28 14:30:00,34.24,34.26,34.24,34.24,39896.0,34.24,34.26,34.24,34.24,39896.0
2022-12-28 14:40:00,34.25,34.26,34.24,34.25,50852.0,34.25,34.26,34.24,34.25,50852.0
2022-12-28 14:50:00,34.26,34.26,34.24,34.24,34023.0,34.26,34.26,34.24,34.24,34023.0
2022-12-28 15:00:00,34.24,34.25,34.23,34.24,58497.0,34.24,34.25,34.23,34.24,58497.0
2022-12-28 15:10:00,34.24,34.25,34.21,34.23,86936.0,34.24,34.25,34.21,34.23,86936.0
2022-12-28 15:20:00,34.23,34.23,34.2,34.2,52475.0,34.23,34.23,34.2,34.2,52475.0
2022-12-28 15:30:00,34.2,34.23,34.2,34.22,50108.0,34.2,34.23,34.2,34.22,50108.0
2022-12-28 15:40:00,34.22,34.23,34.21,34.22,35864.0,34.22,34.23,34.21,34.22,35864.0
2022-12-28 15:50:00,34.22,34.24,34.21,34.23,81803.0,34.22,34.24,34.21,34.23,81803.0
2022-12-29 09:30:00,34.37,34.43,34.36,34.43,247196.0,34.37,34.43,34.36,34.43,247196.0
2022-12-29 09:40:00,34.43,34.47,34.42,34.43,169182.0,34.43,34.47,34.42,34.43,169182.0
2022-12-29 09:50:00,34.42,34.45,34.41,34.41,31856.0,34.42,34.45,34.41,34.41,31856.0
2022-12-29 10:00:00,34.41,34.5,34.4,34.49,144315.0,34.41,34.5,34.4,34.49,144315.0
2022-12-29 10:10:00,34.48,34.49,34.44,34.47,424698.0,34.48,34.49,34.44,34.47,424698.0
2022-12-29 10:20:00,34.46,34.47,34.4,34.41,81393.0,34.46,34.47,34.4,34.41,81393.0
2022-12-29 10:30:00,34.41,34.44,34.39,34.4,34085.0,34.41,34.44,34.39,34.4,34085.0
2022-12-29 10:40:00,34.41,34.44,34.39,34.43,21522.0,34.41,34.44,34.39,34.43,21522.0
2022-12-29 10:50:00,34.43,34.43,34.39,34.41,132887.0,34.43,34.43,34.39,34.41,132887.0
2022-12-29 11:00:00,34.41,34.42,34.39,34.41,29832.0,34.41,34.42,34.39,34.41,29832.0
2022-12-29 11:10:00,34.41,34.41,34.38,34.4,32039.0,34.41,34.41,34.38,34.4,32039.0
2022-12-29 11:20:00,34.41,34.41,34.37,34.38,29619.0,34.41,34.41,34.37,34.38,29619.0
2022-12-29 11:30:00,34.39,34.43,34.38,34.43,11549.0,34.39,34.43,34.38,34.43,11549.0
2022-12-29 11:40:00,34.42,34.43,34.41,34.42,23009.0,34.42,34.43,34.41,34.42,23009.0
2022-12-29 11:50:00,34.43,34.47,34.42,34.45,52503.0,34.43,34.47,34.42,34.45,52503.0
2022-12-29 12:00:00,34.45,34.47,34.45,34.46,48467.0,34.45,34.47,34.45,34.46,48467.0
2022-12-29 12:10:00,34.45,34.5,34.45,34.5,53475.0,34.45,34.5,34.45,34.5,53475.0
2022-12-29 12:20:00,34.5,34.51,34.47,34.49,66266.0,34.5,34.51,34.47,34.49,66266.0
2022-12-29 12:30:00,34.49,34.5,34.47,34.48,17638.0,34.49,34.5,34.47,34.48,17638.0
2022-12-29 12:40:00,34.48,34.5,34.48,34.49,43251.0,34.48,34.5,34.48,34.49,43251.0
2022-12-29 12:50:00,34.48,34.53,34.48,34.51,50247.0,34.48,34.53,34.48,34.51,50247.0
2022-12-29 13:00:00,34.51,34.51,34.49,34.51,59370.0,34.51,34.51,34.49,34.51,59370.0
2022-12-29 13:10:00,34.5,34.53,34.5,34.52,106054.0,34.5,34.53,34.5,34.52,106054.0
2022-12-29 13:20:00,34.52,34.54,34.5,34.51,45845.0,34.52,34.54,34.5,34.51,45845.0
2022-12-29 13:30:00,34.52,34.52,34.47,34.47,37761.0,34.52,34.52,34.47,34.47,37761.0
2022-12-29 13:40:00,34.48,34.48,34.45,34.45,21214.0,34.48,34.48,34.45,34.45,21214.0
2022-12-29 13:50:00,34.45,34.47,34.45,34.46,62398.0,34.45,34.47,34.45,34.46,62398.0
2022-12-29 14:00:00,34.46,34.5,34.46,34.49,810236.0,34.46,34.5,34.46,34.49,810236.0
2022-12-29 14:10:00,34.49,34.51,34.48,34.51,63102.0,34.49,34.51,34.48,34.51,63102.0
2022-12-29 14:20:00,34.51,34.51,34.48,34.48,34889.0,34.51,34.51,34.48,34.48,34889.0
2022-12-29 14:30:00,34.48,34.5,34.48,34.48,56402.0,34.48,34.5,34.48,34.48,56402.0
2022-12-29 14:40:00,34.48,34.49,34.47,34.48,28685.0,34.48,34.49,34.47,34.48,28685.0
2022-12-29 14:50:00,34.48,34.49,34.46,34.48,50022.0,34.48,34.49,34.46,34.48,50022.0
2022-12-29 15:00:00,34.48,34.48,34.46,34.46,68734.0,34.48,34.48,34.46,34.46,68734.0
2022-12-29 15:10:00,34.46,34.48,34.46,34.47,139017.0,34.46,34.48,34.46,34.47,139017.0
2022-12-29 15:20:00,34.47,34.47,34.45,34.46,63019.0,34.47,34.47,34.45,34.46,63019.0
2022-12-29 15:30:00,34.46,34.47,34.43,34.44,71728.0,34.46,34.47,34.43,34.44,71728.0
2022-12-29 15:40:00,34.44,34.45,34.42,34.43,29953.0,34.44,34.45,34.42,34.43,29953.0
2022-12-29 15:50:00,34.43,34.44,34.42,34.44,83371.0,34.43,34.44,34.42,34.44,83371.0
2022-12-30 09:30:00,34.51,34.59,34.5,34.57,171748.0,34.51,34.59,34.5,34.57,171748.0
2022-12-30 09:40:00,34.57,34.57,34.51,34.52,222922.0,34.57,34.57,34.51,34.52,222922.0
2022-12-30 09:50:00,34.52,34.54,34.48,34.5,56862.0,34.52,34.54,34.48,34.5,56862.0
2022-12-30 10:00:00,34.51,34.51,34.42,34.45,122935.0,34.51,34.51,34.42,34.45,122935.0
2022-12-30 10:10:00,34.45,34.48,34.43,34.47,49424.0,34.45,34.48,34.43,34.47,49424.0
2022-12-30 10:20:00,34.48,34.52,34.48,34.51,66912.0,34.48,34.52,34.48,34.51,66912.0
2022-12-30 10:30:00,34.5,34.5,34.47,34.47,54842.0,34.5,34.5,34.47,34.47,54842.0
2022-12-30 10:40:00,34.47,34.49,34.44,34.48,45573.0,34.47,34.49,34.44,34.48,45573.0
2022-12-30 10:50:00,34.48,34.51,34.46,34.51,55984.0,34.48,34.51,34.46,34.51,55984.0
2022-12-30 11:00:00,34.5,34.51,34.47,34.48,44256.0,34.5,34.51,34.47,34.48,44256.0
2022-12-30 11:10:00,34.48,34.48,34.44,34.47,74487.0,34.48,34.48,34.44,34.47,74487.0
2022-12-30 11:20:00,34.47,34.49,34.44,34.45,50671.0,34.47,34.49,34.44,34.45,50671.0
2022-12-30 11:30:00,34.44,34.46,34.42,34.44,59950.0,34.44,34.46,34.42,34.44,59950.0
2022-12-30 11:40:00,34.44,34.46,34.42,34.45,65283.0,34.44,34.46,34.42,34.45,65283.0
2022-12-30 11:50:00,34.45,34.46,34.43,34.46,44688.0,34.45,34.46,34.43,34.46,44688.0
2022-12-30 12:00:00,34.46,34.5,34.46,34.5,51459.0,34.46,34.5,34.46,34.5,51459.0
2022-12-30 12:10:00,34.5,34.52,34.49,34.51,56128.0,34.5,34.52,34.49,34.51,56128.0
2022-12-30 12:20:00,34.51,34.54,34.49,34.53,84424.0,34.51,34.54,34.49,34.53,84424.0
2022-12-30 12:30:00,34.54,34.55,34.52,34.54,82692.0,34.54,34.55,34.52,34.54,82692.0
2022-12-30 12:40:00,34.53,34.56,34.53,34.54,42437.0,34.53,34.56,34.53,34.54,42437.0
2022-12-30 12:50:00,34.55,34.61,34.54,34.61,61544.0,34.55,34.61,34.54,34.61,61544.0
2022-12-30 13:00:00,34.62,34.65,34.59,34.61,67540.0,34.62,34.65,34.59,34.61,67540.0
2022-12-30 13:10:00,34.61,34.61,34.57,34.58,78600.0,34.61,34.61,34.57,34.58,78600.0
2022-12-30 13:20:00,34.58,34.58,34.52,34.54,58072.0,34.58,34.58,34.52,34.54,58072.0
2022-12-30 13:30:00,34.54,34.56,34.52,34.54,62139.0,34.54,34.56,34.52,34.54,62139.0
2022-12-30 13:40:00,34.54,34.54,34.51,34.52,49702.0,34.54,34.54,34.51,34.52,49702.0
2022-12-30 13:50:00,34.52,34.53,34.51,34.51,59967.0,34.52,34.53,34.51,34.51,59967.0
2022-12-30 14:00:00,34.52,34.52,34.5,34.52,164542.0,34.52,34.52,34.5,34.52,164542.0
2022-12-30 14:10:00,34.52,34.53,34.51,34.52,45680.0,34.52,34.53,34.51,34.52,45680.0
2022-12-30 14:20:00,34.53,34.57,34.52,34.57,110242.0,34.53,34.57,34.52,34.57,110242.0
2022-12-30 14:30:00,34.57,34.57,34.55,34.55,37341.0,34.57,34.57,34.55,34.55,37341.0
2022-12-30 14:40:00,34.55,34.58,34.55,34.58,79565.0,34.55,34.58,34.55,34.58,79565.0
2022-12-30 14:50:00,34.58,34.59,34.57,34.57,76552.0,34.58,34.59,34.57,34.57,76552.0
2022-12-30 15:00:00,34.57,34.58,34.56,34.57,68467.0,34.57,34.58,34.56,34.57,68467.0
2022-12-30 15:10:00,34.57,34.59,34.56,34.56,282966.0,34.57,34.59,34.56,34.56,282966.0
2022-12-30 15:20:00,34.57,34.58,34.56,34.58,133775.0,34.57,34.58,34.56,34.58,133775.0
2022-12-30 15:30:00,34.58,34.59,34.57,34.58,83185.0,34.58,34.59,34.57,34.58,83185.0
2022-12-30 15:40:00,34.58,34.59,34.57,34.59,79298.0,34.58,34.59,34.57,34.59,79298.0
2022-12-30 15:50:00,34.59,34.61,34.59,34.6,115173.0,34.59,34.61,34.59,34.6,115173.0
2023-01-03 09:30:00,34.94,35.05,34.9,35.04,616731.0,34.94,35.05,34.9,35.04,616731.0
2023-01-03 09:40:00,35.05,35.08,35.04,35.07,184597.0,35.05,35.08,35.04,35.07,184597.0
2023-01-03 09:50:00,35.07,35.1,35.01,35.01,718358.0,35.07,35.1,35.01,35.01,718358.0
2023-01-03 10:00:00,35.01,35.01,34.93,34.95,271244.0,35.01,35.01,34.93,34.95,271244.0
2023-01-03 10:10:00,34.91,34.93,34.86,34.89,1572949.0,34.91,34.93,34.86,34.89,1572949.0
2023-01-03 10:20:00,34.88,34.88,34.77,34.79,285880.0,34.88,34.88,34.77,34.79,285880.0
2023-01-03 10:30:00,34.78,34.79,34.67,34.71,314077.0,34.78,34.79,34.67,34.71,314077.0
2023-01-03 10:40:00,34.69,34.8,34.68,34.79,266145.0,34.69,34.8,34.68,34.79,266145.0
2023-01-03 10:50:00,34.77,34.79,34.73,34.79,137692.0,34.77,34.79,34.73,34.79,137692.0
2023-01-03 11:00:00,34.79,34.81,34.73,34.74,146968.0,34.79,34.81,34.73,34.74,146968.0
2023-01-03 11:10:00,34.74,34.74,34.68,34.73,116649.0,34.74,34.74,34.68,34.73,116649.0
2023-01-03 11:20:00,34.72,34.73,34.69,34.72,127140.0,34.72,34.73,34.69,34.72,127140.0
2023-01-03 11:30:00,34.72,34.74,34.69,34.73,117669.0,34.72,34.74,34.69,34.73,117669.0
2023-01-03 11:40:00,34.73,34.75,34.7,34.7,73435.0,34.73,34.75,34.7,34.7,73435.0
2023-01-03 11:50:00,34.7,34.8,34.69,34.8,51108.0,34.7,34.8,34.69,34.8,51108.0
2023-01-03 12:00:00,34.8,34.84,34.8,34.83,535497.0,34.8,34.84,34.8,34.83,535497.0
2023-01-03 12:10:00,34.83,34.86,34.81,34.85,89194.0,34.83,34.86,34.81,34.85,89194.0
2023-01-03 12:20:00,34.85,34.87,34.82,34.86,97391.0,34.85,34.87,34.82,34.86,97391.0
2023-01-03 12:30:00,34.86,34.88,34.85,34.87,205882.0,34.86,34.88,34.85,34.87,205882.0
2023-01-03 12:40:00,34.87,34.89,34.85,34.88,102784.0,34.87,34.89,34.85,34.88,102784.0
2023-01-03 12:50:00,34.88,34.89,34.85,34.89,31264.0,34.88,34.89,34.85,34.89,31264.0
2023-01-03 13:00:00,34.89,34.9,34.86,34.87,127071.0,34.89,34.9,34.86,34.87,127071.0
2023-01-03 13:10:00,34.87,34.91,34.86,34.88,58572.0,34.87,34.91,34.86,34.88,58572.0
2023-01-03 13:20:00,34.88,34.92,34.86,34.92,222186.0,34.88,34.92,34.86,34.92,222186.0
2023-01-03 13:30:00,34.91,34.92,34.87,34.89,60223.0,34.91,34.92,34.87,34.89,60223.0
2023-01-03 13:40:00,34.89,34.9,34.88,34.89,46827.0,34.89,34.9,34.88,34.89,46827.0
2023-01-03 13:50:00,34.89,34.91,34.89,34.89,69913.0,34.89,34.91,34.89,34.89,69913.0
2023-01-03 14:00:00,34.9,34.9,34.88,34.89,31064.0,34.9,34.9,34.88,34.89,31064.0
2023-01-03 14:10:00,34.89,34.89,34.87,34.88,57951.0,34.89,34.89,34.87,34.88,57951.0
2023-01-03 14:20:00,34.88,34.88,34.84,34.86,91162.0,34.88,34.88,34.84,34.86,91162.0
2023-01-03 14:30:00,34.86,34.86,34.84,34.84,127768.0,34.86,34.86,34.84,34.84,127768.0
2023-01-03 14:40:00,34.85,34.88,34.84,34.88,134824.0,34.85,34.88,34.84,34.88,134824.0
2023-01-03 14:50:00,34.88,34.9,34.87,34.9,243440.0,34.88,34.9,34.87,34.9,243440.0
2023-01-03 15:00:00,34.9,34.9,34.88,34.89,147636.0,34.9,34.9,34.88,34.89,147636.0
2023-01-03 15:10:00,34.89,34.91,34.87,34.89,220835.0,34.89,34.91,34.87,34.89,220835.0
2023-01-03 15:20:00,34.89,34.89,34.86,34.89,89453.0,34.89,34.89,34.86,34.89,89453.0
2023-01-03 15:30:00,34.88,34.89,34.86,34.87,187086.0,34.88,34.89,34.86,34.87,187086.0
2023-01-03 15:40:00,34.87,34.87,34.84,34.87,222400.0,34.87,34.87,34.84,34.87,222400.0
2023-01-03 15:50:00,34.87,34.88,34.86,34.88,322579.0,34.87,34.88,34.86,34.88,322579.0
2023-01-04 09:30:00,35.26,35.29,35.22,35.26,409808.0,35.26,35.29,35.22,35.26,409808.0
2023-01-04 09:40:00,35.26,35.28,35.22,35.24,133873.0,35.26,35.28,35.22,35.24,133873.0
2023-01-04 09:50:00,35.24,35.27,35.2,35.26,176556.0,35.24,35.27,35.2,35.26,176556.0
2023-01-04 10:00:00,35.23,35.25,35.12,35.16,494913.0,35.23,35.25,35.12,35.16,494913.0
2023-01-04 10:10:00,35.16,35.16,35.08,35.15,226520.0,35.16,35.16,35.08,35.15,226520.0
2023-01-04 10:20:00,35.15,35.24,35.1,35.22,121528.0,35.15,35.24,35.1,35.22,121528.0
2023-01-04 10:30:00,35.22,35.22,35.16,35.22,168816.0,35.22,35.22,35.16,35.22,168816.0
2023-01-04 10:40:00,35.22,35.26,35.21,35.24,74844.0,35.22,35.26,35.21,35.24,74844.0
2023-01-04 10:50:00,35.23,35.26,35.22,35.25,127783.0,35.23,35.26,35.22,35.25,127783.0
2023-01-04 11:00:00,35.25,35.27,35.22,35.27,72616.0,35.25,35.27,35.22,35.27,72616.0
2023-01-04 11:10:00,35.27,35.29,35.23,35.24,188038.0,35.27,35.29,35.23,35.24,188038.0
2023-01-04 11:20:00,35.24,35.26,35.22,35.23,399117.0,35.24,35.26,35.22,35.23,399117.0
2023-01-04 11:30:00,35.23,35.27,35.22,35.26,87348.0,35.23,35.27,35.22,35.26,87348.0
2023-01-04 11:40:00,35.26,35.3,35.26,35.26,51811.0,35.26,35.3,35.26,35.26,51811.0
2023-01-04 11:50:00,35.26,35.26,35.24,35.26,132252.0,35.26,35.26,35.24,35.26,132252.0
2023-01-04 12:00:00,35.26,35.29,35.25,35.28,67680.0,35.26,35.29,35.25,35.28,67680.0
2023-01-04 12:10:00,35.28,35.29,35.23,35.23,63382.0,35.28,35.29,35.23,35.23,63382.0
2023-01-04 12:20:00,35.23,35.24,35.2,35.22,36567.0,35.23,35.24,35.2,35.22,36567.0
2023-01-04 12:30:00,35.21,35.23,35.19,35.2,66419.0,35.21,35.23,35.19,35.2,66419.0
2023-01-04 12:40:00,35.2,35.21,35.17,35.17,39071.0,35.2,35.21,35.17,35.17,39071.0
2023-01-04 12:50:00,35.17,35.17,35.1,35.11,48275.0,35.17,35.17,35.1,35.11,48275.0
2023-01-04 13:00:00,35.1,35.16,35.09,35.15,75911.0,35.1,35.16,35.09,35.15,75911.0
2023-01-04 13:10:00,35.15,35.15,35.13,35.15,37584.0,35.15,35.15,35.13,35.15,37584.0
2023-01-04 13:20:00,35.15,35.16,35.13,35.15,43635.0,35.15,35.16,35.13,35.15,43635.0
2023-01-04 13:30:00,35.15,35.16,35.1,35.13,89457.0,35.15,35.16,35.1,35.13,89457.0
2023-01-04 13:40:00,35.12,35.18,35.12,35.16,75855.0,35.12,35.18,35.12,35.16,75855.0
2023-01-04 13:50:00,35.16,35.16,35.1,35.11,225455.0,35.16,35.16,35.1,35.11,225455.0
2023-01-04 14:00:00,35.12,35.15,35.05,35.09,212321.0,35.12,35.15,35.05,35.09,212321.0
2023-01-04 14:10:00,35.09,35.15,35.08,35.14,62396.0,35.09,35.15,35.08,35.14,62396.0
2023-01-04 14:20:00,35.14,35.14,35.1,35.12,64869.0,35.14,35.14,35.1,35.12,64869.0
2023-01-04 14:30:00,35.12,35.14,35.1,35.14,158000.0,35.12,35.14,35.1,35.14,158000.0
2023-01-04 14:40:00,35.14,35.15,35.12,35.13,45949.0,35.14,35.15,35.12,35.13,45949.0
2023-01-04 14:50:00,35.13,35.15,35.11,35.15,36140.0,35.13,35.15,35.11,35.15,36140.0
2023-01-04 15:00:00,35.15,35.15,35.12,35.14,61183.0,35.15,35.15,35.12,35.14,61183.0
2023-01-04 15:10:00,35.14,35.15,35.13,35.15,80129.0,35.14,35.15,35.13,35.15,80129.0
2023-01-04 15:20:00,35.14,35.19,35.14,35.18,330163.0,35.14,35.19,35.14,35.18,330163.0
2023-01-04 15:30:00,35.18,35.19,35.14,35.14,85776.0,35.18,35.19,35.14,35.14,85776.0
2023-01-04 15:40:00,35.14,35.17,35.13,35.17,137085.0,35.14,35.17,35.13,35.17,137085.0
2023-01-04 15:50:00,35.16,35.22,35.16,35.21,444014.0,35.16,35.22,35.16,35.21,444014.0
2023-01-05 09:30:00,34.84,34.87,34.82,34.82,210984.0,34.84,34.87,34.82,34.82,210984.0
2023-01-05 09:40:00,34.81,34.86,34.8,34.83,108223.0,34.81,34.86,34.8,34.83,108223.0
2023-01-05 09:50:00,34.84,34.86,34.78,34.81,55138.0,34.84,34.86,34.78,34.81,55138.0
2023-01-05 10:00:00,34.8,34.84,34.75,34.79,190712.0,34.8,34.84,34.75,34.79,190712.0
2023-01-05 10:10:00,34.78,34.79,34.7,34.72,172515.0,34.78,34.79,34.7,34.72,172515.0
2023-01-05 10:20:00,34.72,34.75,34.68,34.7,79899.0,34.72,34.75,34.68,34.7,79899.0
2023-01-05 10:30:00,34.7,34.71,34.62,34.69,171246.0,34.7,34.71,34.62,34.69,171246.0
2023-01-05 10:40:00,34.69,34.69,34.65,34.68,177639.0,34.69,34.69,34.65,34.68,177639.0
2023-01-05 10:50:00,34.68,34.7,34.66,34.66,62008.0,34.68,34.7,34.66,34.66,62008.0
2023-01-05 11:00:00,34.65,34.71,34.64,34.7,1154900.0,34.65,34.71,34.64,34.7,1154900.0
2023-01-05 11:10:00,34.71,34.75,34.7,34.73,67257.0,34.71,34.75,34.7,34.73,67257.0
2023-01-05 11:20:00,34.72,34.75,34.69,34.75,29456.0,34.72,34.75,34.69,34.75,29456.0
2023-01-05 11:30:00,34.74,34.76,34.71,34.73,52323.0,34.74,34.76,34.71,34.73,52323.0
2023-01-05 11:40:00,34.72,34.75,34.71,34.73,37238.0,34.72,34.75,34.71,34.73,37238.0
2023-01-05 11:50:00,34.73,34.75,34.71,34.73,79484.0,34.73,34.75,34.71,34.73,79484.0
2023-01-05 12:00:00,34.73,34.77,34.71,34.76,53428.0,34.73,34.77,34.71,34.76,53428.0
2023-01-05 12:10:00,34.76,34.76,34.73,34.75,43578.0,34.76,34.76,34.73,34.75,43578.0
2023-01-05 12:20:00,34.75,34.79,34.74,34.77,66693.0,34.75,34.79,34.74,34.77,66693.0
2023-01-05 12:30:00,34.77,34.79,34.76,34.79,45283.0,34.77,34.79,34.76,34.79,45283.0
2023-01-05 12:40:00,34.78,34.8,34.78,34.8,11388.0,34.78,34.8,34.78,34.8,11388.0
2023-01-05 12:50:00,34.8,34.8,34.78,34.8,39149.0,34.8,34.8,34.78,34.8,39149.0
2023-01-05 13:00:00,34.8,34.81,34.77,34.78,24971.0,34.8,34.81,34.77,34.78,24971.0
2023-01-05 13:10:00,34.77,34.79,34.76,34.77,14520.0,34.77,34.79,34.76,34.77,14520.0
2023-01-05 13:20:00,34.77,34.86,34.77,34.82,218255.0,34.77,34.86,34.77,34.82,218255.0
2023-01-05 13:30:00,34.82,34.85,34.81,34.85,40717.0,34.82,34.85,34.81,34.85,40717.0
2023-01-05 13:40:00,34.85,34.86,34.83,34.85,38489.0,34.85,34.86,34.83,34.85,38489.0
2023-01-05 13:50:00,34.85,34.86,34.83,34.83,26633.0,34.85,34.86,34.83,34.83,26633.0
2023-01-05 14:00:00,34.83,34.84,34.82,34.82,35990.0,34.83,34.84,34.82,34.82,35990.0
2023-01-05 14:10:00,34.82,34.83,34.79,34.8,39817.0,34.82,34.83,34.79,34.8,39817.0
2023-01-05 14:20:00,34.8,34.81,34.77,34.77,71668.0,34.8,34.81,34.77,34.77,71668.0
2023-01-05 14:30:00,34.77,34.8,34.76,34.8,65883.0,34.77,34.8,34.76,34.8,65883.0
2023-01-05 14:40:00,34.8,34.82,34.8,34.82,49747.0,34.8,34.82,34.8,34.82,49747.0
2023-01-05 14:50:00,34.82,34.83,34.81,34.81,31762.0,34.82,34.83,34.81,34.81,31762.0
2023-01-05 15:00:00,34.8,34.8,34.76,34.78,52213.0,34.8,34.8,34.76,34.78,52213.0
2023-01-05 15:10:00,34.78,34.79,34.76,34.78,80733.0,34.78,34.79,34.76,34.78,80733.0
2023-01-05 15:20:00,34.79,34.79,34.75,34.78,55788.0,34.79,34.79,34.75,34.78,55788.0
2023-01-05 15:30:00,34.78,34.8,34.76,34.77,92074.0,34.78,34.8,34.76,34.77,92074.0
2023-01-05 15:40:00,34.77,34.8,34.77,34.8,112060.0,34.77,34.8,34.77,34.8,112060.0
2023-01-05 15:50:00,34.79,34.8,34.77,34.77,209245.0,34.79,34.8,34.77,34.77,209245.0
2023-01-06 09:30:00,35.01,35.08,35.0,35.01,108124.0,35.01,35.08,35.0,35.01,108124.0
2023-01-06 09:40:00,35.01,35.02,34.92,34.93,127567.0,35.01,35.02,34.92,34.93,127567.0
2023-01-06 09:50:00,34.93,35.0,34.92,34.97,43111.0,34.93,35.0,34.92,34.97,43111.0
2023-01-06 10:00:00,35.0,35.29,34.99,35.27,1251911.0,35.0,35.29,34.99,35.27,1251911.0
2023-01-06 10:10:00,35.27,35.33,35.25,35.3,220976.0,35.27,35.33,35.25,35.3,220976.0
2023-01-06 10:20:00,35.31,35.32,35.23,35.24,135020.0,35.31,35.32,35.23,35.24,135020.0
2023-01-06 10:30:00,35.24,35.33,35.24,35.3,119549.0,35.24,35.33,35.24,35.3,119549.0
2023-01-06 10:40:00,35.3,35.35,35.3,35.34,81739.0,35.3,35.35,35.3,35.34,81739.0
2023-01-06 10:50:00,35.34,35.35,35.31,35.33,176576.0,35.34,35.35,35.31,35.33,176576.0
2023-01-06 11:00:00,35.33,35.37,35.32,35.36,112104.0,35.33,35.37,35.32,35.36,112104.0
2023-01-06 11:10:00,35.35,35.36,35.29,35.29,56128.0,35.35,35.36,35.29,35.29,56128.0
2023-01-06 11:20:00,35.3,35.32,35.29,35.3,51644.0,35.3,35.32,35.29,35.3,51644.0
2023-01-06 11:30:00,35.3,35.33,35.29,35.32,74662.0,35.3,35.33,35.29,35.32,74662.0
2023-01-06 11:40:00,35.33,35.33,35.28,35.31,81325.0,35.33,35.33,35.28,35.31,81325.0
2023-01-06 11:50:00,35.32,35.37,35.31,35.36,43139.0,35.32,35.37,35.31,35.36,43139.0
2023-01-06 12:00:00,35.36,35.38,35.35,35.35,40048.0,35.36,35.38,35.35,35.35,40048.0
2023-01-06 12:10:00,35.36,35.38,35.32,35.34,39118.0,35.36,35.38,35.32,35.34,39118.0
2023-01-06 12:20:00,35.34,35.35,35.31,35.31,41936.0,35.34,35.35,35.31,35.31,41936.0
2023-01-06 12:30:00,35.32,35.35,35.32,35.34,35763.0,35.32,35.35,35.32,35.34,35763.0
2023-01-06 12:40:00,35.34,35.34,35.3,35.3,40948.0,35.34,35.34,35.3,35.3,40948.0
2023-01-06 12:50:00,35.31,35.33,35.3,35.33,48585.0,35.31,35.33,35.3,35.33,48585.0
2023-01-06 13:00:00,35.34,35.35,35.32,35.35,26471.0,35.34,35.35,35.32,35.35,26471.0
2023-01-06 13:10:00,35.35,35.36,35.34,35.34,36194.0,35.35,35.36,35.34,35.34,36194.0
2023-01-06 13:20:00,35.34,35.38,35.34,35.37,36513.0,35.34,35.38,35.34,35.37,36513.0
2023-01-06 13:30:00,35.37,35.42,35.36,35.41,97202.0,35.37,35.42,35.36,35.41,97202.0
2023-01-06 13:40:00,35.42,35.45,35.41,35.44,125650.0,35.42,35.45,35.41,35.44,125650.0
2023-01-06 13:50:00,35.45,35.47,35.43,35.45,55537.0,35.45,35.47,35.43,35.45,55537.0
2023-01-06 14:00:00,35.46,35.47,35.44,35.46,50258.0,35.46,35.47,35.44,35.46,50258.0
2023-01-06 14:10:00,35.46,35.48,35.44,35.45,110793.0,35.46,35.48,35.44,35.45,110793.0
2023-01-06 14:20:00,35.45,35.47,35.44,35.44,46972.0,35.45,35.47,35.44,35.44,46972.0
2023-01-06 14:30:00,35.44,35.47,35.44,35.47,54320.0,35.44,35.47,35.44,35.47,54320.0
2023-01-06 14:40:00,35.46,35.48,35.44,35.45,47599.0,35.46,35.48,35.44,35.45,47599.0
2023-01-06 14:50:00,35.45,35.47,35.44,35.46,37232.0,35.45,35.47,35.44,35.46,37232.0
2023-01-06 15:00:00,35.45,35.47,35.44,35.46,108946.0,35.45,35.47,35.44,35.46,108946.0
2023-01-06 15:10:00,35.45,35.46,35.44,35.44,65841.0,35.45,35.46,35.44,35.44,65841.0
2023-01-06 15:20:00,35.45,35.46,35.43,35.46,65366.0,35.45,35.46,35.43,35.46,65366.0
2023-01-06 15:30:00,35.45,35.46,35.42,35.43,88798.0,35.45,35.46,35.42,35.43,88798.0
2023-01-06 15:40:00,35.44,35.44,35.4,35.41,308186.0,35.44,35.44,35.4,35.41,308186.0
2023-01-06 15:50:00,35.4,35.43,35.4,35.43,459742.0,35.4,35.43,35.4,35.43,459742.0
2023-01-09 09:30:00,35.59,35.6,35.55,35.56,750809.0,35.59,35.6,35.55,35.56,750809.0
2023-01-09 09:40:00,35.57,35.7,35.56,35.65,148293.0,35.57,35.7,35.56,35.65,148293.0
2023-01-09 09:50:00,35.65,35.66,35.6,35.61,65406.0,35.65,35.66,35.6,35.61,65406.0
2023-01-09 10:00:00,35.62,35.65,35.6,35.62,97372.0,35.62,35.65,35.6,35.62,97372.0
2023-01-09 10:10:00,35.62,35.63,35.58,35.6,310504.0,35.62,35.63,35.58,35.6,310504.0
2023-01-09 10:20:00,35.61,35.62,35.58,35.58,130535.0,35.61,35.62,35.58,35.58,130535.0
2023-01-09 10:30:00,35.58,35.6,35.51,35.56,204278.0,35.58,35.6,35.51,35.56,204278.0
2023-01-09 10:40:00,35.56,35.57,35.53,35.54,98203.0,35.56,35.57,35.53,35.54,98203.0
2023-01-09 10:50:00,35.55,35.58,35.54,35.57,92769.0,35.55,35.58,35.54,35.57,92769.0
2023-01-09 11:00:00,35.57,35.58,35.54,35.55,92568.0,35.57,35.58,35.54,35.55,92568.0
2023-01-09 11:10:00,35.55,35.6,35.54,35.59,103635.0,35.55,35.6,35.54,35.59,103635.0
2023-01-09 11:20:00,35.59,35.61,35.56,35.59,80863.0,35.59,35.61,35.56,35.59,80863.0
2023-01-09 11:30:00,35.59,35.6,35.56,35.58,67495.0,35.59,35.6,35.56,35.58,67495.0
2023-01-09 11:40:00,35.58,35.63,35.57,35.63,73763.0,35.58,35.63,35.57,35.63,73763.0
2023-01-09 11:50:00,35.62,35.64,35.59,35.59,94653.0,35.62,35.64,35.59,35.59,94653.0
2023-01-09 12:00:00,35.59,35.6,35.52,35.55,155134.0,35.59,35.6,35.52,35.55,155134.0
2023-01-09 12:10:00,35.55,35.55,35.48,35.49,70600.0,35.55,35.55,35.48,35.49,70600.0
2023-01-09 12:20:00,35.48,35.5,35.46,35.48,51619.0,35.48,35.5,35.46,35.48,51619.0
2023-01-09 12:30:00,35.47,35.5,35.45,35.47,56579.0,35.47,35.5,35.45,35.47,56579.0
2023-01-09 12:40:00,35.48,35.5,35.47,35.5,26682.0,35.48,35.5,35.47,35.5,26682.0
2023-01-09 12:50:00,35.5,35.52,35.48,35.52,53147.0,35.5,35.52,35.48,35.52,53147.0
2023-01-09 13:00:00,35.51,35.52,35.46,35.47,34129.0,35.51,35.52,35.46,35.47,34129.0
2023-01-09 13:10:00,35.47,35.49,35.46,35.49,25112.0,35.47,35.49,35.46,35.49,25112.0
2023-01-09 13:20:00,35.49,35.55,35.48,35.54,84160.0,35.49,35.55,35.48,35.54,84160.0
2023-01-09 13:30:00,35.54,35.57,35.52,35.52,33599.0,35.54,35.57,35.52,35.52,33599.0
2023-01-09 13:40:00,35.52,35.52,35.48,35.49,50035.0,35.52,35.52,35.48,35.49,50035.0
2023-01-09 13:50:00,35.49,35.5,35.49,35.5,12525.0,35.49,35.5,35.49,35.5,12525.0
2023-01-09 14:00:00,35.5,35.53,35.5,35.53,26850.0,35.5,35.53,35.5,35.53,26850.0
2023-01-09 14:10:00,35.53,35.54,35.51,35.51,34450.0,35.53,35.54,35.51,35.51,34450.0
2023-01-09 14:20:00,35.51,35.53,35.5,35.52,42326.0,35.51,35.53,35.5,35.52,42326.0
2023-01-09 14:30:00,35.52,35.54,35.52,35.54,146403.0,35.52,35.54,35.52,35.54,146403.0
2023-01-09 14:40:00,35.54,35.57,35.54,35.57,63054.0,35.54,35.57,35.54,35.57,63054.0
2023-01-09 14:50:00,35.57,35.59,35.56,35.58,33734.0,35.57,35.59,35.56,35.58,33734.0
2023-01-09 15:00:00,35.57,35.58,35.51,35.52,88479.0,35.57,35.58,35.51,35.52,88479.0
2023-01-09 15:10:00,35.52,35.52,35.49,35.5,33050.0,35.52,35.52,35.49,35.5,33050.0
2023-01-09 15:20:00,35.49,35.52,35.49,35.5,114066.0,35.49,35.52,35.49,35.5,114066.0
2023-01-09 15:30:00,35.5,35.5,35.46,35.46,28699.0,35.5,35.5,35.46,35.46,28699.0
2023-01-09 15:40:00,35.47,35.5,35.46,35.5,53882.0,35.47,35.5,35.46,35.5,53882.0
2023-01-09 15:50:00,35.5,35.52,35.49,35.5,473585.0,35.5,35.52,35.49,35.5,473585.0
2023-01-10 09:30:00,35.62,35.67,35.59,35.61,151107.0,35.62,35.67,35.59,35.61,151107.0
2023-01-10 09:40:00,35.6,35.63,35.57,35.62,26097.0,35.6,35.63,35.57,35.62,26097.0
2023-01-10 09:50:00,35.61,35.66,35.59,35.64,77549.0,35.61,35.66,35.59,35.64,77549.0
2023-01-10 10:00:00,35.64,35.66,35.61,35.65,150776.0,35.64,35.66,35.61,35.65,150776.0
2023-01-10 10:10:00,35.65,35.68,35.62,35.63,61941.0,35.65,35.68,35.62,35.63,61941.0
2023-01-10 10:20:00,35.62,35.68,35.62,35.63,51880.0,35.62,35.68,35.62,35.63,51880.0
2023-01-10 10:30:00,35.63,35.64,35.59,35.61,179123.0,35.63,35.64,35.59,35.61,179123.0
2023-01-10 10:40:00,35.62,35.62,35.56,35.6,78232.0,35.62,35.62,35.56,35.6,78232.0
2023-01-10 10:50:00,35.6,35.61,35.58,35.59,31764.0,35.6,35.61,35.58,35.59,31764.0
2023-01-10 11:00:00,35.59,35.62,35.58,35.59,23659.0,35.59,35.62,35.58,35.59,23659.0
2023-01-10 11:10:00,35.59,35.6,35.57,35.59,164102.0,35.59,35.6,35.57,35.59,164102.0
2023-01-10 11:20:00,35.6,35.62,35.57,35.57,64476.0,35.6,35.62,35.57,35.57,64476.0
2023-01-10 11:30:00,35.58,35.59,35.54,35.54,44142.0,35.58,35.59,35.54,35.54,44142.0
2023-01-10 11:40:00,35.55,35.55,35.52,35.54,52915.0,35.55,35.55,35.52,35.54,52915.0
2023-01-10 11:50:00,35.54,35.55,35.5,35.51,77699.0,35.54,35.55,35.5,35.51,77699.0
2023-01-10 12:00:00,35.51,35.53,35.5,35.53,33973.0,35.51,35.53,35.5,35.53,33973.0
2023-01-10 12:10:00,35.52,35.54,35.52,35.54,21188.0,35.52,35.54,35.52,35.54,21188.0
2023-01-10 12:20:00,35.54,35.56,35.52,35.56,64464.0,35.54,35.56,35.52,35.56,64464.0
2023-01-10 12:30:00,35.55,35.59,35.54,35.58,67788.0,35.55,35.59,35.54,35.58,67788.0
2023-01-10 12:40:00,35.58,35.59,35.57,35.58,55620.0,35.58,35.59,35.57,35.58,55620.0
2023-01-10 12:50:00,35.58,35.58,35.55,35.56,38105.0,35.58,35.58,35.55,35.56,38105.0
2023-01-10 13:00:00,35.55,35.58,35.54,35.55,166604.0,35.55,35.58,35.54,35.55,166604.0
2023-01-10 13:10:00,35.55,35.56,35.51,35.52,54698.0,35.55,35.56,35.51,35.52,54698.0
2023-01-10 13:20:00,35.52,35.54,35.51,35.52,31407.0,35.52,35.54,35.51,35.52,31407.0
2023-01-10 13:30:00,35.52,35.58,35.51,35.58,190803.0,35.52,35.58,35.51,35.58,190803.0
2023-01-10 13:40:00,35.58,35.58,35.56,35.57,58618.0,35.58,35.58,35.56,35.57,58618.0
2023-01-10 13:50:00,35.58,35.59,35.56,35.59,61346.0,35.58,35.59,35.56,35.59,61346.0
2023-01-10 14:00:00,35.59,35.61,35.58,35.6,118740.0,35.59,35.61,35.58,35.6,118740.0
2023-01-10 14:10:00,35.59,35.61,35.58,35.61,77541.0,35.59,35.61,35.58,35.61,77541.0
2023-01-10 14:20:00,35.61,35.62,35.59,35.61,34849.0,35.61,35.62,35.59,35.61,34849.0
2023-01-10 14:30:00,35.61,35.62,35.6,35.6,41811.0,35.61,35.62,35.6,35.6,41811.0
2023-01-10 14:40:00,35.61,35.61,35.58,35.6,31206.0,35.61,35.61,35.58,35.6,31206.0
2023-01-10 14:50:00,35.61,35.61,35.59,35.6,17890.0,35.61,35.61,35.59,35.6,17890.0
2023-01-10 15:00:00,35.61,35.61,35.59,35.61,36840.0,35.61,35.61,35.59,35.61,36840.0
2023-01-10 15:10:00,35.6,35.64,35.59,35.64,55294.0,35.6,35.64,35.59,35.64,55294.0
2023-01-10 15:20:00,35.63,35.64,35.61,35.64,96465.0,35.63,35.64,35.61,35.64,96465.0
2023-01-10 15:30:00,35.64,35.65,35.61,35.61,178555.0,35.64,35.65,35.61,35.61,178555.0
2023-01-10 15:40:00,35.62,35.63,35.61,35.62,68452.0,35.62,35.63,35.61,35.62,68452.0
2023-01-10 15:50:00,35.62,35.64,35.61,35.63,305749.0,35.62,35.64,35.61,35.63,305749.0
2023-01-11 09:30:00,35.63,35.65,35.56,35.57,218415.0,35.63,35.65,35.56,35.57,218415.0
2023-01-11 09:40:00,35.56,35.57,35.52,35.54,198280.0,35.56,35.57,35.52,35.54,198280.0
2023-01-11 09:50:00,35.51,35.55,35.48,35.51,71165.0,35.51,35.55,35.48,35.51,71165.0
2023-01-11 10:00:00,35.52,35.55,35.51,35.53,52133.0,35.52,35.55,35.51,35.53,52133.0
2023-01-11 10:10:00,35.53,35.54,35.5,35.52,64960.0,35.53,35.54,35.5,35.52,64960.0
2023-01-11 10:20:00,35.53,35.54,35.5,35.52,44236.0,35.53,35.54,35.5,35.52,44236.0
2023-01-11 10:30:00,35.53,35.54,35.46,35.49,92486.0,35.53,35.54,35.46,35.49,92486.0
2023-01-11 10:40:00,35.49,35.52,35.48,35.51,62237.0,35.49,35.52,35.48,35.51,62237.0
2023-01-11 10:50:00,35.52,35.54,35.51,35.52,105725.0,35.52,35.54,35.51,35.52,105725.0
2023-01-11 11:00:00,35.52,35.52,35.45,35.48,77465.0,35.52,35.52,35.45,35.48,77465.0
2023-01-11 11:10:00,35.48,35.49,35.42,35.44,91391.0,35.48,35.49,35.42,35.44,91391.0
2023-01-11 11:20:00,35.44,35.49,35.42,35.47,76782.0,35.44,35.49,35.42,35.47,76782.0
2023-01-11 11:30:00,35.48,35.53,35.47,35.51,34520.0,35.48,35.53,35.47,35.51,34520.0
2023-01-11 11:40:00,35.52,35.55,35.51,35.53,59428.0,35.52,35.55,35.51,35.53,59428.0
2023-01-11 11:50:00,35.53,35.56,35.52,35.54,171365.0,35.53,35.56,35.52,35.54,171365.0
2023-01-11 12:00:00,35.54,35.56,35.53,35.55,50735.0,35.54,35.56,35.53,35.55,50735.0
2023-01-11 12:10:00,35.55,35.57,35.55,35.57,21590.0,35.55,35.57,35.55,35.57,21590.0
2023-01-11 12:20:00,35.57,35.59,35.56,35.57,74621.0,35.57,35.59,35.56,35.57,74621.0
2023-01-11 12:30:00,35.57,35.58,35.54,35.55,57067.0,35.57,35.58,35.54,35.55,57067.0
2023-01-11 12:40:00,35.55,35.56,35.53,35.53,82553.0,35.55,35.56,35.53,35.53,82553.0
2023-01-11 12:50:00,35.54,35.57,35.53,35.55,33610.0,35.54,35.57,35.53,35.55,33610.0
2023-01-11 13:00:00,35.55,35.6,35.55,35.57,42181.0,35.55,35.6,35.55,35.57,42181.0
2023-01-11 13:10:00,35.57,35.63,35.54,35.58,300409.0,35.57,35.63,35.54,35.58,300409.0
2023-01-11 13:20:00,35.58,35.58,35.56,35.57,81380.0,35.58,35.58,35.56,35.57,81380.0
2023-01-11 13:30:00,35.58,35.62,35.57,35.61,28323.0,35.58,35.62,35.57,35.61,28323.0
2023-01-11 13:40:00,35.62,35.63,35.61,35.63,66866.0,35.62,35.63,35.61,35.63,66866.0
2023-01-11 13:50:00,35.62,35.63,35.61,35.63,38391.0,35.62,35.63,35.61,35.63,38391.0
2023-01-11 14:00:00,35.63,35.64,35.61,35.62,35858.0,35.63,35.64,35.61,35.62,35858.0
2023-01-11 14:10:00,35.63,35.63,35.61,35.62,19444.0,35.63,35.63,35.61,35.62,19444.0
2023-01-11 14:20:00,35.62,35.63,35.61,35.62,23660.0,35.62,35.63,35.61,35.62,23660.0
2023-01-11 14:30:00,35.62,35.64,35.62,35.64,41918.0,35.62,35.64,35.62,35.64,41918.0
2023-01-11 14:40:00,35.64,35.64,35.62,35.64,42813.0,35.64,35.64,35.62,35.64,42813.0
2023-01-11 14:50:00,35.64,35.64,35.61,35.63,30168.0,35.64,35.64,35.61,35.63,30168.0
2023-01-11 15:00:00,35.63,35.63,35.58,35.59,45633.0,35.63,35.63,35.58,35.59,45633.0
2023-01-11 15:10:00,35.59,35.62,35.59,35.61,43474.0,35.59,35.62,35.59,35.61,43474.0
2023-01-11 15:20:00,35.62,35.63,35.61,35.62,117954.0,35.62,35.63,35.61,35.62,117954.0
2023-01-11 15:30:00,35.61,35.62,35.59,35.6,67468.0,35.61,35.62,35.59,35.6,67468.0
2023-01-11 15:40:00,35.6,35.62,35.59,35.62,39035.0,35.6,35.62,35.59,35.62,39035.0
2023-01-11 15:50:00,35.62,35.62,35.59,35.61,186428.0,35.62,35.62,35.59,35.61,186428.0
2023-01-12 09:30:00,35.89,35.94,35.85,35.9,174883.0,35.89,35.94,35.85,35.9,174883.0
2023-01-12 09:40:00,35.88,35.89,35.73,35.76,355538.0,35.88,35.89,35.73,35.76,355538.0
2023-01-12 09:50:00,35.76,35.76,35.66,35.71,120530.0,35.76,35.76,35.66,35.71,120530.0
2023-01-12 10:00:00,35.71,35.75,35.68,35.71,151950.0,35.71,35.75,35.68,35.71,151950.0
2023-01-12 10:10:00,35.72,35.84,35.72,35.82,93484.0,35.72,35.84,35.72,35.82,93484.0
2023-01-12 10:20:00,35.83,35.85,35.78,35.81,72371.0,35.83,35.85,35.78,35.81,72371.0
2023-01-12 10:30:00,35.8,35.86,35.77,35.85,106633.0,35.8,35.86,35.77,35.85,106633.0
2023-01-12 10:40:00,35.85,35.85,35.78,35.81,82901.0,35.85,35.85,35.78,35.81,82901.0
2023-01-12 10:50:00,35.82,35.87,35.8,35.84,35447.0,35.82,35.87,35.8,35.84,35447.0
2023-01-12 11:00:00,35.84,35.87,35.83,35.84,52837.0,35.84,35.87,35.83,35.84,52837.0
2023-01-12 11:10:00,35.84,35.9,35.82,35.9,79185.0,35.84,35.9,35.82,35.9,79185.0
2023-01-12 11:20:00,35.9,35.91,35.88,35.9,37407.0,35.9,35.91,35.88,35.9,37407.0
2023-01-12 11:30:00,35.91,35.91,35.87,35.89,77486.0,35.91,35.91,35.87,35.89,77486.0
2023-01-12 11:40:00,35.88,35.93,35.88,35.9,74483.0,35.88,35.93,35.88,35.9,74483.0
2023-01-12 11:50:00,35.9,35.91,35.88,35.91,55644.0,35.9,35.91,35.88,35.91,55644.0
2023-01-12 12:00:00,35.91,35.91,35.89,35.91,48523.0,35.91,35.91,35.89,35.91,48523.0
2023-01-12 12:10:00,35.91,35.96,35.9,35.95,54045.0,35.91,35.96,35.9,35.95,54045.0
2023-01-12 12:20:00,35.96,35.98,35.93,35.97,42909.0,35.96,35.98,35.93,35.97,42909.0
2023-01-12 12:30:00,35.97,36.01,35.96,36.0,105626.0,35.97,36.01,35.96,36.0,105626.0
2023-01-12 12:40:00,36.0,36.01,35.98,36.0,37878.0,36.0,36.01,35.98,36.0,37878.0
2023-01-12 12:50:00,36.01,36.02,35.98,36.0,84333.0,36.01,36.02,35.98,36.0,84333.0
2023-01-12 13:00:00,36.01,36.02,35.99,36.01,424039.0,36.01,36.02,35.99,36.01,424039.0
2023-01-12 13:10:00,36.0,36.02,35.99,36.0,26536.0,36.0,36.02,35.99,36.0,26536.0
2023-01-12 13:20:00,36.0,36.0,35.93,35.96,224910.0,36.0,36.0,35.93,35.96,224910.0
2023-01-12 13:30:00,35.96,36.0,35.94,36.0,54635.0,35.96,36.0,35.94,36.0,54635.0
2023-01-12 13:40:00,35.99,36.01,35.99,36.0,17276.0,35.99,36.01,35.99,36.0,17276.0
2023-01-12 13:50:00,36.01,36.03,36.0,36.02,49612.0,36.01,36.03,36.0,36.02,49612.0
2023-01-12 14:00:00,36.02,36.04,36.0,36.01,37369.0,36.02,36.04,36.0,36.01,37369.0
2023-01-12 14:10:00,36.01,36.02,35.98,36.01,43878.0,36.01,36.02,35.98,36.01,43878.0
2023-01-12 14:20:00,36.01,36.01,35.98,35.98,44374.0,36.01,36.01,35.98,35.98,44374.0
2023-01-12 14:30:00,35.98,35.99,35.96,35.97,24112.0,35.98,35.99,35.96,35.97,24112.0
2023-01-12 14:40:00,35.98,36.02,35.97,36.02,28039.0,35.98,36.02,35.97,36.02,28039.0
2023-01-12 14:50:00,36.01,36.02,35.98,36.01,31327.0,36.01,36.02,35.98,36.01,31327.0
2023-01-12 15:00:00,36.0,36.01,35.94,35.95,70948.0,36.0,36.01,35.94,35.95,70948.0
2023-01-12 15:10:00,35.94,35.96,35.93,35.95,73097.0,35.94,35.96,35.93,35.95,73097.0
2023-01-12 15:20:00,35.95,35.98,35.94,35.98,59114.0,35.95,35.98,35.94,35.98,59114.0
2023-01-12 15:30:00,35.98,35.98,35.96,35.98,46574.0,35.98,35.98,35.96,35.98,46574.0
2023-01-12 15:40:00,35.98,35.99,35.97,35.99,51481.0,35.98,35.99,35.97,35.99,51481.0
2023-01-12 15:50:00,35.99,36.03,35.99,36.02,296021.0,35.99,36.03,35.99,36.02,296021.0
2023-01-13 09:30:00,36.09,36.17,36.08,36.17,127700.0,36.09,36.17,36.08,36.17,127700.0
2023-01-13 09:40:00,36.17,36.23,36.16,36.22,62940.0,36.17,36.23,36.16,36.22,62940.0
2023-01-13 09:50:00,36.23,36.28,36.23,36.26,159821.0,36.23,36.28,36.23,36.26,159821.0
2023-01-13 10:00:00,36.27,36.3,36.18,36.22,277080.0,36.27,36.3,36.18,36.22,277080.0
2023-01-13 10:10:00,36.21,36.26,36.21,36.26,74373.0,36.21,36.26,36.21,36.26,74373.0
2023-01-13 10:20:00,36.26,36.29,36.25,36.28,153852.0,36.26,36.29,36.25,36.28,153852.0
2023-01-13 10:30:00,36.28,36.3,36.26,36.27,56039.0,36.28,36.3,36.26,36.27,56039.0
2023-01-13 10:40:00,36.27,36.36,36.27,36.32,355432.0,36.27,36.36,36.27,36.32,355432.0
2023-01-13 10:50:00,36.33,36.34,36.3,36.3,72604.0,36.33,36.34,36.3,36.3,72604.0
2023-01-13 11:00:00,36.31,36.33,36.25,36.27,112710.0,36.31,36.33,36.25,36.27,112710.0
2023-01-13 11:10:00,36.27,36.29,36.24,36.27,35672.0,36.27,36.29,36.24,36.27,35672.0
2023-01-13 11:20:00,36.27,36.3,36.26,36.29,75527.0,36.27,36.3,36.26,36.29,75527.0
2023-01-13 11:30:00,36.29,36.3,36.25,36.26,36429.0,36.29,36.3,36.25,36.26,36429.0
2023-01-13 11:40:00,36.26,36.27,36.22,36.23,83011.0,36.26,36.27,36.22,36.23,83011.0
2023-01-13 11:50:00,36.24,36.29,36.23,36.28,41320.0,36.24,36.29,36.23,36.28,41320.0
2023-01-13 12:00:00,36.28,36.29,36.25,36.29,27883.0,36.28,36.29,36.25,36.29,27883.0
2023-01-13 12:10:00,36.29,36.33,36.28,36.33,47047.0,36.29,36.33,36.28,36.33,47047.0
2023-01-13 12:20:00,36.33,36.35,36.32,36.35,95840.0,36.33,36.35,36.32,36.35,95840.0
2023-01-13 12:30:00,36.35,36.38,36.34,36.36,63538.0,36.35,36.38,36.34,36.36,63538.0
2023-01-13 12:40:00,36.36,36.38,36.33,36.37,44594.0,36.36,36.38,36.33,36.37,44594.0
2023-01-13 12:50:00,36.37,36.39,36.36,36.37,77529.0,36.37,36.39,36.36,36.37,77529.0
2023-01-13 13:00:00,36.37,36.39,36.37,36.39,46937.0,36.37,36.39,36.37,36.39,46937.0
2023-01-13 13:10:00,36.39,36.42,36.38,36.4,92610.0,36.39,36.42,36.38,36.4,92610.0
2023-01-13 13:20:00,36.39,36.4,36.37,36.4,63079.0,36.39,36.4,36.37,36.4,63079.0
2023-01-13 13:30:00,36.4,36.44,36.4,36.44,56978.0,36.4,36.44,36.4,36.44,56978.0
2023-01-13 13:40:00,36.44,36.47,36.43,36.45,112989.0,36.44,36.47,36.43,36.45,112989.0
2023-01-13 13:50:00,36.45,36.46,36.4,36.42,92124.0,36.45,36.46,36.4,36.42,92124.0
2023-01-13 14:00:00,36.43,36.44,36.41,36.42,41823.0,36.43,36.44,36.41,36.42,41823.0
2023-01-13 14:10:00,36.42,36.45,36.42,36.43,69557.0,36.42,36.45,36.42,36.43,69557.0
2023-01-13 14:20:00,36.43,36.44,36.41,36.43,95835.0,36.43,36.44,36.41,36.43,95835.0
2023-01-13 14:30:00,36.43,36.46,36.42,36.45,47273.0,36.43,36.46,36.42,36.45,47273.0
2023-01-13 14:40:00,36.45,36.45,36.43,36.44,34334.0,36.45,36.45,36.43,36.44,34334.0
2023-01-13 14:50:00,36.44,36.44,36.42,36.43,55415.0,36.44,36.44,36.42,36.43,55415.0
2023-01-13 15:00:00,36.43,36.43,36.41,36.42,35082.0,36.43,36.43,36.41,36.42,35082.0
2023-01-13 15:10:00,36.42,36.42,36.41,36.42,27424.0,36.42,36.42,36.41,36.42,27424.0
2023-01-13 15:20:00,36.41,36.43,36.41,36.43,80512.0,36.41,36.43,36.41,36.43,80512.0
2023-01-13 15:30:00,36.43,36.43,36.41,36.42,43873.0,36.43,36.43,36.41,36.42,43873.0
2023-01-13 15:40:00,36.42,36.44,36.42,36.43,87875.0,36.42,36.44,36.42,36.43,87875.0
2023-01-13 15:50:00,36.43,36.46,36.42,36.45,191051.0,36.43,36.46,36.42,36.45,191051.0
2023-01-17 09:30:00,36.34,36.36,36.26,36.28,955996.0,36.34,36.36,36.26,36.28,955996.0
2023-01-17 09:40:00,36.26,36.3,36.26,36.29,215566.0,36.26,36.3,36.26,36.29,215566.0
2023-01-17 09:50:00,36.3,36.32,36.28,36.31,103649.0,36.3,36.32,36.28,36.31,103649.0
2023-01-17 10:00:00,36.31,36.34,36.27,36.3,81188.0,36.31,36.34,36.27,36.3,81188.0
2023-01-17 10:10:00,36.31,36.34,36.24,36.24,92346.0,36.31,36.34,36.24,36.24,92346.0
2023-01-17 10:20:00,36.24,36.26,36.22,36.25,144581.0,36.24,36.26,36.22,36.25,144581.0
2023-01-17 10:30:00,36.24,36.26,36.21,36.25,200549.0,36.24,36.26,36.21,36.25,200549.0
2023-01-17 10:40:00,36.25,36.27,36.21,36.25,57577.0,36.25,36.27,36.21,36.25,57577.0
2023-01-17 10:50:00,36.25,36.25,36.21,36.25,64932.0,36.25,36.25,36.21,36.25,64932.0
2023-01-17 11:00:00,36.26,36.26,36.22,36.26,71856.0,36.26,36.26,36.22,36.26,71856.0
2023-01-17 11:10:00,36.25,36.25,36.23,36.25,96203.0,36.25,36.25,36.23,36.25,96203.0
2023-01-17 11:20:00,36.25,36.29,36.24,36.29,91535.0,36.25,36.29,36.24,36.29,91535.0
2023-01-17 11:30:00,36.29,36.29,36.24,36.27,54214.0,36.29,36.29,36.24,36.27,54214.0
2023-01-17 11:40:00,36.27,36.3,36.25,36.3,305481.0,36.27,36.3,36.25,36.3,305481.0
2023-01-17 11:50:00,36.29,36.3,36.26,36.27,87783.0,36.29,36.3,36.26,36.27,87783.0
2023-01-17 12:00:00,36.27,36.28,36.25,36.27,76495.0,36.27,36.28,36.25,36.27,76495.0
2023-01-17 12:10:00,36.26,36.27,36.22,36.23,48482.0,36.26,36.27,36.22,36.23,48482.0
2023-01-17 12:20:00,36.23,36.23,36.17,36.17,53990.0,36.23,36.23,36.17,36.17,53990.0
2023-01-17 12:30:00,36.18,36.2,36.17,36.18,78015.0,36.18,36.2,36.17,36.18,78015.0
2023-01-17 12:40:00,36.18,36.19,36.14,36.15,116781.0,36.18,36.19,36.14,36.15,116781.0
2023-01-17 12:50:00,36.15,36.18,36.14,36.17,120529.0,36.15,36.18,36.14,36.17,120529.0
2023-01-17 13:00:00,36.17,36.2,36.17,36.19,62652.0,36.17,36.2,36.17,36.19,62652.0
2023-01-17 13:10:00,36.19,36.19,36.16,36.16,37111.0,36.19,36.19,36.16,36.16,37111.0
2023-01-17 13:20:00,36.16,36.18,36.16,36.18,38894.0,36.16,36.18,36.16,36.18,38894.0
2023-01-17 13:30:00,36.17,36.18,36.14,36.15,48106.0,36.17,36.18,36.14,36.15,48106.0
2023-01-17 13:40:00,36.14,36.16,36.13,36.16,32879.0,36.14,36.16,36.13,36.16,32879.0
2023-01-17 13:50:00,36.16,36.17,36.14,36.15,30790.0,36.16,36.17,36.14,36.15,30790.0
2023-01-17 14:00:00,36.16,36.16,36.14,36.15,18142.0,36.16,36.16,36.14,36.15,18142.0
2023-01-17 14:10:00,36.14,36.15,36.11,36.13,48663.0,36.14,36.15,36.11,36.13,48663.0
2023-01-17 14:20:00,36.13,36.17,36.12,36.16,79527.0,36.13,36.17,36.12,36.16,79527.0
2023-01-17 14:30:00,36.16,36.2,36.15,36.2,24732.0,36.16,36.2,36.15,36.2,24732.0
2023-01-17 14:40:00,36.2,36.22,36.19,36.2,52761.0,36.2,36.22,36.19,36.2,52761.0
2023-01-17 14:50:00,36.2,36.21,36.18,36.19,91845.0,36.2,36.21,36.18,36.19,91845.0
2023-01-17 15:00:00,36.2,36.23,36.19,36.22,52731.0,36.2,36.23,36.19,36.22,52731.0
2023-01-17 15:10:00,36.23,36.25,36.19,36.23,105146.0,36.23,36.25,36.19,36.23,105146.0
2023-01-17 15:20:00,36.23,36.24,36.2,36.22,117691.0,36.23,36.24,36.2,36.22,117691.0
2023-01-17 15:30:00,36.21,36.21,36.19,36.2,35465.0,36.21,36.21,36.19,36.2,35465.0
2023-01-17 15:40:00,36.21,36.21,36.2,36.2,36954.0,36.21,36.21,36.2,36.2,36954.0
2023-01-17 15:50:00,36.2,36.22,36.19,36.22,78376.0,36.2,36.22,36.19,36.22,78376.0
2023-01-18 09:30:00,36.48,36.54,36.43,36.45,191297.0,36.48,36.54,36.43,36.45,191297.0
2023-01-18 09:40:00,36.46,36.48,36.4,36.44,241029.0,36.46,36.48,36.4,36.44,241029.0
2023-01-18 09:50:00,36.44,36.45,36.41,36.45,102032.0,36.44,36.45,36.41,36.45,102032.0
2023-01-18 10:00:00,36.46,36.46,36.37,36.4,126490.0,36.46,36.46,36.37,36.4,126490.0
2023-01-18 10:10:00,36.4,36.41,36.32,36.33,194132.0,36.4,36.41,36.32,36.33,194132.0
2023-01-18 10:20:00,36.34,36.39,36.33,36.39,61631.0,36.34,36.39,36.33,36.39,61631.0
2023-01-18 10:30:00,36.39,36.39,36.32,36.33,52712.0,36.39,36.39,36.32,36.33,52712.0
2023-01-18 10:40:00,36.32,36.37,36.32,36.34,37464.0,36.32,36.37,36.32,36.34,37464.0
2023-01-18 10:50:00,36.34,36.35,36.26,36.27,110583.0,36.34,36.35,36.26,36.27,110583.0
2023-01-18 11:00:00,36.27,36.29,36.25,36.27,171998.0,36.27,36.29,36.25,36.27,171998.0
2023-01-18 11:10:00,36.27,36.29,36.25,36.27,61523.0,36.27,36.29,36.25,36.27,61523.0
2023-01-18 11:20:00,36.26,36.27,36.21,36.21,169037.0,36.26,36.27,36.21,36.21,169037.0
2023-01-18 11:30:00,36.21,36.22,36.17,36.2,99372.0,36.21,36.22,36.17,36.2,99372.0
2023-01-18 11:40:00,36.2,36.22,36.15,36.2,128835.0,36.2,36.22,36.15,36.2,128835.0
2023-01-18 11:50:00,36.19,36.23,36.18,36.2,115914.0,36.19,36.23,36.18,36.2,115914.0
2023-01-18 12:00:00,36.21,36.22,36.14,36.18,112978.0,36.21,36.22,36.14,36.18,112978.0
2023-01-18 12:10:00,36.17,36.18,36.13,36.13,42648.0,36.17,36.18,36.13,36.13,42648.0
2023-01-18 12:20:00,36.14,36.16,36.08,36.1,108517.0,36.14,36.16,36.08,36.1,108517.0
2023-01-18 12:30:00,36.1,36.12,36.07,36.12,65542.0,36.1,36.12,36.07,36.12,65542.0
2023-01-18 12:40:00,36.12,36.13,36.1,36.12,47658.0,36.12,36.13,36.1,36.12,47658.0
2023-01-18 12:50:00,36.11,36.15,36.1,36.14,48996.0,36.11,36.15,36.1,36.14,48996.0
2023-01-18 13:00:00,36.15,36.17,36.13,36.14,111457.0,36.15,36.17,36.13,36.14,111457.0
2023-01-18 13:10:00,36.14,36.15,36.12,36.15,39536.0,36.14,36.15,36.12,36.15,39536.0
2023-01-18 13:20:00,36.15,36.17,36.13,36.15,83092.0,36.15,36.17,36.13,36.15,83092.0
2023-01-18 13:30:00,36.15,36.15,36.13,36.14,72261.0,36.15,36.15,36.13,36.14,72261.0
2023-01-18 13:40:00,36.13,36.17,36.12,36.14,79593.0,36.13,36.17,36.12,36.14,79593.0
2023-01-18 13:50:00,36.14,36.15,36.13,36.13,51479.0,36.14,36.15,36.13,36.13,51479.0
2023-01-18 14:00:00,36.14,36.14,36.1,36.12,45061.0,36.14,36.14,36.1,36.12,45061.0
2023-01-18 14:10:00,36.12,36.13,36.1,36.12,355692.0,36.12,36.13,36.1,36.12,355692.0
2023-01-18 14:20:00,36.12,36.13,36.11,36.13,95134.0,36.12,36.13,36.11,36.13,95134.0
2023-01-18 14:30:00,36.13,36.14,36.12,36.12,49449.0,36.13,36.14,36.12,36.12,49449.0
2023-01-18 14:40:00,36.13,36.14,36.12,36.14,50537.0,36.13,36.14,36.12,36.14,50537.0
2023-01-18 14:50:00,36.14,36.15,36.12,36.14,27708.0,36.14,36.15,36.12,36.14,27708.0
2023-01-18 15:00:00,36.14,36.14,36.11,36.12,33529.0,36.14,36.14,36.11,36.12,33529.0
2023-01-18 15:10:00,36.11,36.13,36.1,36.11,47970.0,36.11,36.13,36.1,36.11,47970.0
2023-01-18 15:20:00,36.11,36.13,36.1,36.12,30430.0,36.11,36.13,36.1,36.12,30430.0
2023-01-18 15:30:00,36.12,36.12,36.09,36.1,76586.0,36.12,36.12,36.09,36.1,76586.0
2023-01-18 15:40:00,36.11,36.12,36.1,36.12,44153.0,36.11,36.12,36.1,36.12,44153.0
2023-01-18 15:50:00,36.12,36.13,36.1,36.11,123633.0,36.12,36.13,36.1,36.11,123633.0
2023-01-19 09:30:00,36.38,36.39,36.32,36.35,127146.0,36.38,36.39,36.32,36.35,127146.0
2023-01-19 09:40:00,36.36,36.38,36.32,36.33,73755.0,36.36,36.38,36.32,36.33,73755.0
2023-01-19 09:50:00,36.33,36.38,36.32,36.38,31622.0,36.33,36.38,36.32,36.38,31622.0
2023-01-19 10:00:00,36.38,36.41,36.34,36.4,207722.0,36.38,36.41,36.34,36.4,207722.0
2023-01-19 10:10:00,36.4,36.44,36.39,36.42,60247.0,36.4,36.44,36.39,36.42,60247.0
2023-01-19 10:20:00,36.42,36.48,36.41,36.46,331049.0,36.42,36.48,36.41,36.46,331049.0
2023-01-19 10:30:00,36.46,36.49,36.44,36.47,62328.0,36.46,36.49,36.44,36.47,62328.0
2023-01-19 10:40:00,36.47,36.49,36.41,36.41,105883.0,36.47,36.49,36.41,36.41,105883.0
2023-01-19 10:50:00,36.41,36.43,36.36,36.39,116111.0,36.41,36.43,36.36,36.39,116111.0
2023-01-19 11:00:00,36.39,36.41,36.38,36.41,90457.0,36.39,36.41,36.38,36.41,90457.0
2023-01-19 11:10:00,36.42,36.45,36.41,36.43,50945.0,36.42,36.45,36.41,36.43,50945.0
2023-01-19 11:20:00,36.43,36.43,36.38,36.4,65200.0,36.43,36.43,36.38,36.4,65200.0
2023-01-19 11:30:00,36.41,36.46,36.41,36.45,221856.0,36.41,36.46,36.41,36.45,221856.0
2023-01-19 11:40:00,36.45,36.47,36.42,36.44,212817.0,36.45,36.47,36.42,36.44,212817.0
2023-01-19 11:50:00,36.44,36.44,36.42,36.44,245460.0,36.44,36.44,36.42,36.44,245460.0
2023-01-19 12:00:00,36.44,36.49,36.43,36.47,331242.0,36.44,36.49,36.43,36.47,331242.0
2023-01-19 12:10:00,36.46,36.47,36.45,36.46,40004.0,36.46,36.47,36.45,36.46,40004.0
2023-01-19 12:20:00,36.45,36.46,36.41,36.43,83383.0,36.45,36.46,36.41,36.43,83383.0
2023-01-19 12:30:00,36.44,36.46,36.43,36.45,91187.0,36.44,36.46,36.43,36.45,91187.0
2023-01-19 12:40:00,36.45,36.46,36.4,36.4,101839.0,36.45,36.46,36.4,36.4,101839.0
2023-01-19 12:50:00,36.4,36.43,36.39,36.43,50583.0,36.4,36.43,36.39,36.43,50583.0
2023-01-19 13:00:00,36.43,36.46,36.42,36.45,52530.0,36.43,36.46,36.42,36.45,52530.0
2023-01-19 13:10:00,36.45,36.48,36.44,36.47,96839.0,36.45,36.48,36.44,36.47,96839.0
2023-01-19 13:20:00,36.48,36.5,36.46,36.47,172308.0,36.48,36.5,36.46,36.47,172308.0
2023-01-19 13:30:00,36.47,36.5,36.46,36.5,92197.0,36.47,36.5,36.46,36.5,92197.0
2023-01-19 13:40:00,36.5,36.53,36.49,36.51,186699.0,36.5,36.53,36.49,36.51,186699.0
2023-01-19 13:50:00,36.51,36.52,36.5,36.51,54292.0,36.51,36.52,36.5,36.51,54292.0
2023-01-19 14:00:00,36.52,36.53,36.5,36.5,40044.0,36.52,36.53,36.5,36.5,40044.0
2023-01-19 14:10:00,36.51,36.52,36.49,36.51,148751.0,36.51,36.52,36.49,36.51,148751.0
2023-01-19 14:20:00,36.51,36.62,36.5,36.59,332592.0,36.51,36.62,36.5,36.59,332592.0
2023-01-19 14:30:00,36.59,36.63,36.58,36.62,72794.0,36.59,36.63,36.58,36.62,72794.0
2023-01-19 14:40:00,36.62,36.64,36.59,36.62,71353.0,36.62,36.64,36.59,36.62,71353.0
2023-01-19 14:50:00,36.63,36.63,36.6,36.62,75451.0,36.63,36.63,36.6,36.62,75451.0
2023-01-19 15:00:00,36.61,36.66,36.6,36.66,937735.0,36.61,36.66,36.6,36.66,937735.0
2023-01-19 15:10:00,36.66,36.71,36.65,36.7,138240.0,36.66,36.71,36.65,36.7,138240.0
2023-01-19 15:20:00,36.69,36.69,36.63,36.65,84729.0,36.69,36.69,36.63,36.65,84729.0
2023-01-19 15:30:00,36.65,36.65,36.62,36.65,102851.0,36.65,36.65,36.62,36.65,102851.0
2023-01-19 15:40:00,36.64,36.66,36.64,36.66,583228.0,36.64,36.66,36.64,36.66,583228.0
2023-01-19 15:50:00,36.66,36.69,36.65,36.69,1569747.0,36.66,36.69,36.65,36.69,1569747.0
2023-01-20 09:30:00,36.5,36.53,36.43,36.47,186759.0,36.5,36.53,36.43,36.47,186759.0
2023-01-20 09:40:00,36.47,36.51,36.44,36.51,29331.0,36.47,36.51,36.44,36.51,29331.0
2023-01-20 09:50:00,36.52,36.55,36.49,36.52,70899.0,36.52,36.55,36.49,36.52,70899.0
2023-01-20 10:00:00,36.52,36.57,36.49,36.55,226340.0,36.52,36.57,36.49,36.55,226340.0
2023-01-20 10:10:00,36.55,36.55,36.52,36.54,40588.0,36.55,36.55,36.52,36.54,40588.0
2023-01-20 10:20:00,36.53,36.62,36.53,36.62,91682.0,36.53,36.62,36.53,36.62,91682.0
2023-01-20 10:30:00,36.62,36.63,36.56,36.58,105129.0,36.62,36.63,36.56,36.58,105129.0
2023-01-20 10:40:00,36.59,36.59,36.52,36.54,68001.0,36.59,36.59,36.52,36.54,68001.0
2023-01-20 10:50:00,36.54,36.56,36.53,36.54,60909.0,36.54,36.56,36.53,36.54,60909.0
2023-01-20 11:00:00,36.55,36.59,36.52,36.58,90661.0,36.55,36.59,36.52,36.58,90661.0
2023-01-20 11:10:00,36.58,36.59,36.55,36.55,52055.0,36.58,36.59,36.55,36.55,52055.0
2023-01-20 11:20:00,36.55,36.55,36.51,36.52,244856.0,36.55,36.55,36.51,36.52,244856.0
2023-01-20 11:30:00,36.52,36.55,36.52,36.52,67507.0,36.52,36.55,36.52,36.52,67507.0
2023-01-20 11:40:00,36.52,36.54,36.51,36.52,60263.0,36.52,36.54,36.51,36.52,60263.0
2023-01-20 11:50:00,36.52,36.54,36.5,36.51,58023.0,36.52,36.54,36.5,36.51,58023.0
2023-01-20 12:00:00,36.51,36.53,36.47,36.52,47194.0,36.51,36.53,36.47,36.52,47194.0
2023-01-20 12:10:00,36.52,36.55,36.52,36.55,37368.0,36.52,36.55,36.52,36.55,37368.0
2023-01-20 12:20:00,36.54,36.55,36.53,36.54,14129.0,36.54,36.55,36.53,36.54,14129.0
2023-01-20 12:30:00,36.54,36.55,36.52,36.54,60213.0,36.54,36.55,36.52,36.54,60213.0
2023-01-20 12:40:00,36.53,36.54,36.51,36.53,34617.0,36.53,36.54,36.51,36.53,34617.0
2023-01-20 12:50:00,36.54,36.54,36.52,36.52,24067.0,36.54,36.54,36.52,36.52,24067.0
2023-01-20 13:00:00,36.53,36.56,36.52,36.55,446403.0,36.53,36.56,36.52,36.55,446403.0
2023-01-20 13:10:00,36.54,36.56,36.52,36.52,29257.0,36.54,36.56,36.52,36.52,29257.0
2023-01-20 13:20:00,36.52,36.56,36.51,36.55,83677.0,36.52,36.56,36.51,36.55,83677.0
2023-01-20 13:30:00,36.55,36.58,36.54,36.57,74506.0,36.55,36.58,36.54,36.57,74506.0
2023-01-20 13:40:00,36.56,36.59,36.55,36.58,119195.0,36.56,36.59,36.55,36.58,119195.0
2023-01-20 13:50:00,36.57,36.61,36.57,36.6,69808.0,36.57,36.61,36.57,36.6,69808.0
2023-01-20 14:00:00,36.61,36.61,36.58,36.6,48679.0,36.61,36.61,36.58,36.6,48679.0
2023-01-20 14:10:00,36.59,36.62,36.59,36.61,51388.0,36.59,36.62,36.59,36.61,51388.0
2023-01-20 14:20:00,36.62,36.63,36.61,36.62,25328.0,36.62,36.63,36.61,36.62,25328.0
2023-01-20 14:30:00,36.63,36.64,36.61,36.63,87587.0,36.63,36.64,36.61,36.63,87587.0
2023-01-20 14:40:00,36.63,36.64,36.61,36.64,117743.0,36.63,36.64,36.61,36.64,117743.0
2023-01-20 14:50:00,36.63,36.63,36.6,36.61,29371.0,36.63,36.63,36.6,36.61,29371.0
2023-01-20 15:00:00,36.61,36.62,36.59,36.61,109567.0,36.61,36.62,36.59,36.61,109567.0
2023-01-20 15:10:00,36.61,36.61,36.59,36.6,25694.0,36.61,36.61,36.59,36.6,25694.0
2023-01-20 15:20:00,36.59,36.6,36.58,36.59,23806.0,36.59,36.6,36.58,36.59,23806.0
2023-01-20 15:30:00,36.59,36.6,36.57,36.58,46514.0,36.59,36.6,36.57,36.58,46514.0
2023-01-20 15:40:00,36.58,36.59,36.57,36.58,78524.0,36.58,36.59,36.57,36.58,78524.0
2023-01-20 15:50:00,36.57,36.58,36.55,36.56,141796.0,36.57,36.58,36.55,36.56,141796.0
2023-01-23 09:30:00,36.38,36.4,36.36,36.37,179215.0,36.38,36.4,36.36,36.37,179215.0
2023-01-23 09:40:00,36.37,36.37,36.29,36.36,54013.0,36.37,36.37,36.29,36.36,54013.0
2023-01-23 09:50:00,36.35,36.43,36.35,36.36,33856.0,36.35,36.43,36.35,36.36,33856.0
2023-01-23 10:00:00,36.36,36.36,36.25,36.26,189027.0,36.36,36.36,36.25,36.26,189027.0
2023-01-23 10:10:00,36.27,36.32,36.26,36.29,62451.0,36.27,36.32,36.26,36.29,62451.0
2023-01-23 10:20:00,36.29,36.4,36.28,36.38,91161.0,36.29,36.4,36.28,36.38,91161.0
2023-01-23 10:30:00,36.37,36.43,36.37,36.4,86517.0,36.37,36.43,36.37,36.4,86517.0
2023-01-23 10:40:00,36.41,36.47,36.4,36.47,72512.0,36.41,36.47,36.4,36.47,72512.0
2023-01-23 10:50:00,36.47,36.5,36.44,36.47,96730.0,36.47,36.5,36.44,36.47,96730.0
2023-01-23 11:00:00,36.48,36.54,36.47,36.52,64346.0,36.48,36.54,36.47,36.52,64346.0
2023-01-23 11:10:00,36.53,36.54,36.46,36.5,66874.0,36.53,36.54,36.46,36.5,66874.0
2023-01-23 11:20:00,36.51,36.52,36.47,36.47,56637.0,36.51,36.52,36.47,36.47,56637.0
2023-01-23 11:30:00,36.47,36.48,36.45,36.45,63592.0,36.47,36.48,36.45,36.45,63592.0
2023-01-23 11:40:00,36.45,36.47,36.44,36.46,48828.0,36.45,36.47,36.44,36.46,48828.0
2023-01-23 11:50:00,36.46,36.48,36.44,36.47,176321.0,36.46,36.48,36.44,36.47,176321.0
2023-01-23 12:00:00,36.47,36.48,36.41,36.42,90527.0,36.47,36.48,36.41,36.42,90527.0
2023-01-23 12:10:00,36.41,36.46,36.41,36.46,71005.0,36.41,36.46,36.41,36.46,71005.0
2023-01-23 12:20:00,36.45,36.46,36.44,36.45,76941.0,36.45,36.46,36.44,36.45,76941.0
2023-01-23 12:30:00,36.45,36.46,36.43,36.45,60541.0,36.45,36.46,36.43,36.45,60541.0
2023-01-23 12:40:00,36.45,36.48,36.44,36.48,84338.0,36.45,36.48,36.44,36.48,84338.0
2023-01-23 12:50:00,36.48,36.5,36.47,36.49,104846.0,36.48,36.5,36.47,36.49,104846.0
2023-01-23 13:00:00,36.49,36.53,36.49,36.52,51837.0,36.49,36.53,36.49,36.52,51837.0
2023-01-23 13:10:00,36.53,36.57,36.53,36.57,174592.0,36.53,36.57,36.53,36.57,174592.0
2023-01-23 13:20:00,36.57,36.57,36.54,36.56,355683.0,36.57,36.57,36.54,36.56,355683.0
2023-01-23 13:30:00,36.55,36.59,36.55,36.59,85148.0,36.55,36.59,36.55,36.59,85148.0
2023-01-23 13:40:00,36.59,36.6,36.57,36.59,47558.0,36.59,36.6,36.57,36.59,47558.0
2023-01-23 13:50:00,36.59,36.6,36.56,36.57,66574.0,36.59,36.6,36.56,36.57,66574.0
2023-01-23 14:00:00,36.57,36.57,36.55,36.56,112066.0,36.57,36.57,36.55,36.56,112066.0
2023-01-23 14:10:00,36.55,36.58,36.55,36.58,161044.0,36.55,36.58,36.55,36.58,161044.0
2023-01-23 14:20:00,36.58,36.59,36.56,36.57,47175.0,36.58,36.59,36.56,36.57,47175.0
2023-01-23 14:30:00,36.57,36.58,36.56,36.57,59509.0,36.57,36.58,36.56,36.57,59509.0
2023-01-23 14:40:00,36.56,36.57,36.54,36.54,62424.0,36.56,36.57,36.54,36.54,62424.0
2023-01-23 14:50:00,36.54,36.55,36.51,36.54,45802.0,36.54,36.55,36.51,36.54,45802.0
2023-01-23 15:00:00,36.54,36.57,36.53,36.57,39918.0,36.54,36.57,36.53,36.57,39918.0
2023-01-23 15:10:00,36.57,36.59,36.55,36.58,68172.0,36.57,36.59,36.55,36.58,68172.0
2023-01-23 15:20:00,36.58,36.59,36.57,36.59,63161.0,36.58,36.59,36.57,36.59,63161.0
2023-01-23 15:30:00,36.58,36.63,36.58,36.63,290171.0,36.58,36.63,36.58,36.63,290171.0
2023-01-23 15:40:00,36.62,36.64,36.61,36.63,203205.0,36.62,36.64,36.61,36.63,203205.0
2023-01-23 15:50:00,36.63,36.64,36.61,36.63,297737.0,36.63,36.64,36.61,36.63,297737.0
2023-01-24 09:30:00,36.62,36.62,36.58,36.6,86071.0,36.62,36.62,36.58,36.6,86071.0
2023-01-24 09:40:00,36.6,36.62,36.51,36.59,184905.0,36.6,36.62,36.51,36.59,184905.0
2023-01-24 09:50:00,36.56,36.56,36.45,36.45,74686.0,36.56,36.56,36.45,36.45,74686.0
2023-01-24 10:00:00,36.43,36.47,36.37,36.44,128462.0,36.43,36.47,36.37,36.44,128462.0
2023-01-24 10:10:00,36.44,36.61,36.42,36.55,129783.0,36.44,36.61,36.42,36.55,129783.0
2023-01-24 10:20:00,36.55,36.63,36.55,36.62,147371.0,36.55,36.63,36.55,36.62,147371.0
2023-01-24 10:30:00,36.62,36.63,36.58,36.61,77936.0,36.62,36.63,36.58,36.61,77936.0
2023-01-24 10:40:00,36.6,36.73,36.6,36.7,154170.0,36.6,36.73,36.6,36.7,154170.0
2023-01-24 10:50:00,36.7,36.74,36.67,36.7,77299.0,36.7,36.74,36.67,36.7,77299.0
2023-01-24 11:00:00,36.71,36.71,36.64,36.67,288221.0,36.71,36.71,36.64,36.67,288221.0
2023-01-24 11:10:00,36.68,36.72,36.67,36.71,45905.0,36.68,36.72,36.67,36.71,45905.0
2023-01-24 11:20:00,36.7,36.72,36.67,36.71,78797.0,36.7,36.72,36.67,36.71,78797.0
2023-01-24 11:30:00,36.72,36.72,36.68,36.68,44744.0,36.72,36.72,36.68,36.68,44744.0
2023-01-24 11:40:00,36.67,36.68,36.61,36.62,37345.0,36.67,36.68,36.61,36.62,37345.0
2023-01-24 11:50:00,36.62,36.67,36.61,36.65,52850.0,36.62,36.67,36.61,36.65,52850.0
2023-01-24 12:00:00,36.65,36.69,36.65,36.67,34485.0,36.65,36.69,36.65,36.67,34485.0
2023-01-24 12:10:00,36.67,36.69,36.66,36.68,47475.0,36.67,36.69,36.66,36.68,47475.0
2023-01-24 12:20:00,36.68,36.69,36.65,36.68,48084.0,36.68,36.69,36.65,36.68,48084.0
2023-01-24 12:30:00,36.68,36.71,36.67,36.69,43000.0,36.68,36.71,36.67,36.69,43000.0
2023-01-24 12:40:00,36.69,36.7,36.67,36.69,33348.0,36.69,36.7,36.67,36.69,33348.0
2023-01-24 12:50:00,36.69,36.7,36.66,36.69,40420.0,36.69,36.7,36.66,36.69,40420.0
2023-01-24 13:00:00,36.68,36.7,36.68,36.69,20495.0,36.68,36.7,36.68,36.69,20495.0
2023-01-24 13:10:00,36.69,36.71,36.67,36.69,92634.0,36.69,36.71,36.67,36.69,92634.0
2023-01-24 13:20:00,36.69,36.7,36.67,36.69,54811.0,36.69,36.7,36.67,36.69,54811.0
2023-01-24 13:30:00,36.7,36.72,36.69,36.7,34344.0,36.7,36.72,36.69,36.7,34344.0
2023-01-24 13:40:00,36.71,36.72,36.69,36.69,38225.0,36.71,36.72,36.69,36.69,38225.0
2023-01-24 13:50:00,36.69,36.71,36.68,36.7,17563.0,36.69,36.71,36.68,36.7,17563.0
2023-01-24 14:00:00,36.7,36.71,36.68,36.7,10585.0,36.7,36.71,36.68,36.7,10585.0
2023-01-24 14:10:00,36.7,36.74,36.7,36.73,42174.0,36.7,36.74,36.7,36.73,42174.0
2023-01-24 14:20:00,36.73,36.74,36.72,36.73,39920.0,36.73,36.74,36.72,36.73,39920.0
2023-01-24 14:30:00,36.73,36.74,36.72,36.73,29631.0,36.73,36.74,36.72,36.73,29631.0
2023-01-24 14:40:00,36.73,36.76,36.73,36.75,73417.0,36.73,36.76,36.73,36.75,73417.0
2023-01-24 14:50:00,36.74,36.77,36.74,36.76,54812.0,36.74,36.77,36.74,36.76,54812.0
2023-01-24 15:00:00,36.77,36.77,36.75,36.75,34103.0,36.77,36.77,36.75,36.75,34103.0
2023-01-24 15:10:00,36.76,36.76,36.74,36.75,16374.0,36.76,36.76,36.74,36.75,16374.0
2023-01-24 15:20:00,36.75,36.76,36.74,36.76,20117.0,36.75,36.76,36.74,36.76,20117.0
2023-01-24 15:30:00,36.76,36.76,36.75,36.75,25224.0,36.76,36.76,36.75,36.75,25224.0
2023-01-24 15:40:00,36.75,36.76,36.74,36.75,41734.0,36.75,36.76,36.74,36.75,41734.0
2023-01-24 15:50:00,36.74,36.76,36.74,36.76,47033.0,36.74,36.76,36.74,36.76,47033.0
2023-01-25 09:30:00,36.57,36.62,36.56,36.62,88423.0,36.57,36.62,36.56,36.62,88423.0
2023-01-25 09:40:00,36.62,36.66,36.61,36.66,36049.0,36.62,36.66,36.61,36.66,36049.0
2023-01-25 09:50:00,36.65,36.65,36.62,36.62,23758.0,36.65,36.65,36.62,36.62,23758.0
2023-01-25 10:00:00,36.63,36.78,36.6,36.7,581812.0,36.63,36.78,36.6,36.7,581812.0
2023-01-25 10:10:00,36.71,36.72,36.64,36.68,51660.0,36.71,36.72,36.64,36.68,51660.0
2023-01-25 10:20:00,36.68,36.69,36.6,36.64,124844.0,36.68,36.69,36.6,36.64,124844.0
2023-01-25 10:30:00,36.64,36.65,36.59,36.6,58677.0,36.64,36.65,36.59,36.6,58677.0
2023-01-25 10:40:00,36.6,36.68,36.59,36.67,66000.0,36.6,36.68,36.59,36.67,66000.0
2023-01-25 10:50:00,36.65,36.67,36.63,36.66,42933.0,36.65,36.67,36.63,36.66,42933.0
2023-01-25 11:00:00,36.67,36.68,36.59,36.6,51705.0,36.67,36.68,36.59,36.6,51705.0
2023-01-25 11:10:00,36.59,36.66,36.58,36.65,73763.0,36.59,36.66,36.58,36.65,73763.0
2023-01-25 11:20:00,36.65,36.7,36.65,36.68,300958.0,36.65,36.7,36.65,36.68,300958.0
2023-01-25 11:30:00,36.69,36.7,36.68,36.68,35808.0,36.69,36.7,36.68,36.68,35808.0
2023-01-25 11:40:00,36.67,36.71,36.67,36.7,29073.0,36.67,36.71,36.67,36.7,29073.0
2023-01-25 11:50:00,36.7,36.76,36.69,36.73,81638.0,36.7,36.76,36.69,36.73,81638.0
2023-01-25 12:00:00,36.74,36.76,36.73,36.74,59645.0,36.74,36.76,36.73,36.74,59645.0
2023-01-25 12:10:00,36.74,36.76,36.73,36.76,37634.0,36.74,36.76,36.73,36.76,37634.0
2023-01-25 12:20:00,36.75,36.77,36.75,36.77,34298.0,36.75,36.77,36.75,36.77,34298.0
2023-01-25 12:30:00,36.77,36.8,36.76,36.79,59238.0,36.77,36.8,36.76,36.79,59238.0
2023-01-25 12:40:00,36.78,36.8,36.78,36.8,41406.0,36.78,36.8,36.78,36.8,41406.0
2023-01-25 12:50:00,36.8,36.81,36.76,36.76,29079.0,36.8,36.81,36.76,36.76,29079.0
2023-01-25 13:00:00,36.76,36.8,36.75,36.8,64568.0,36.76,36.8,36.75,36.8,64568.0
2023-01-25 13:10:00,36.79,36.82,36.79,36.81,84734.0,36.79,36.82,36.79,36.81,84734.0
2023-01-25 13:20:00,36.8,36.84,36.8,36.83,49434.0,36.8,36.84,36.8,36.83,49434.0
2023-01-25 13:30:00,36.83,36.84,36.8,36.81,37172.0,36.83,36.84,36.8,36.81,37172.0
2023-01-25 13:40:00,36.82,36.83,36.81,36.83,20366.0,36.82,36.83,36.81,36.83,20366.0
2023-01-25 13:50:00,36.83,36.84,36.79,36.8,24603.0,36.83,36.84,36.79,36.8,24603.0
2023-01-25 14:00:00,36.8,36.84,36.79,36.83,27028.0,36.8,36.84,36.79,36.83,27028.0
2023-01-25 14:10:00,36.83,36.83,36.82,36.82,15769.0,36.83,36.83,36.82,36.82,15769.0
2023-01-25 14:20:00,36.82,36.83,36.8,36.8,26496.0,36.82,36.83,36.8,36.8,26496.0
2023-01-25 14:30:00,36.81,36.83,36.8,36.82,25774.0,36.81,36.83,36.8,36.82,25774.0
2023-01-25 14:40:00,36.82,36.84,36.82,36.84,49598.0,36.82,36.84,36.82,36.84,49598.0
2023-01-25 14:50:00,36.83,36.86,36.83,36.85,77088.0,36.83,36.86,36.83,36.85,77088.0
2023-01-25 15:00:00,36.84,36.96,36.84,36.92,697832.0,36.84,36.96,36.84,36.92,697832.0
2023-01-25 15:10:00,36.92,36.93,36.87,36.89,34384.0,36.92,36.93,36.87,36.89,34384.0
2023-01-25 15:20:00,36.88,36.89,36.86,36.88,63104.0,36.88,36.89,36.86,36.88,63104.0
2023-01-25 15:30:00,36.88,36.92,36.87,36.91,25059.0,36.88,36.92,36.87,36.91,25059.0
2023-01-25 15:40:00,36.91,36.92,36.9,36.9,48558.0,36.91,36.92,36.9,36.9,48558.0
2023-01-25 15:50:00,36.91,36.93,36.89,36.93,120969.0,36.91,36.93,36.89,36.93,120969.0
2023-01-26 09:30:00,36.74,36.76,36.7,36.73,108054.0,36.74,36.76,36.7,36.73,108054.0
2023-01-26 09:40:00,36.74,36.75,36.59,36.65,134089.0,36.74,36.75,36.59,36.65,134089.0
2023-01-26 09:50:00,36.63,36.67,36.62,36.66,138352.0,36.63,36.67,36.62,36.66,138352.0
2023-01-26 10:00:00,36.66,36.71,36.64,36.67,138310.0,36.66,36.71,36.64,36.67,138310.0
2023-01-26 10:10:00,36.69,36.69,36.66,36.68,56085.0,36.69,36.69,36.66,36.68,56085.0
2023-01-26 10:20:00,36.68,36.69,36.65,36.68,44337.0,36.68,36.69,36.65,36.68,44337.0
2023-01-26 10:30:00,36.67,36.68,36.52,36.52,221649.0,36.67,36.68,36.52,36.52,221649.0
2023-01-26 10:40:00,36.52,36.6,36.52,36.58,140394.0,36.52,36.6,36.52,36.58,140394.0
2023-01-26 10:50:00,36.58,36.58,36.48,36.51,200491.0,36.58,36.58,36.48,36.51,200491.0
2023-01-26 11:00:00,36.51,36.57,36.49,36.55,79240.0,36.51,36.57,36.49,36.55,79240.0
2023-01-26 11:10:00,36.56,36.58,36.52,36.53,28277.0,36.56,36.58,36.52,36.53,28277.0
2023-01-26 11:20:00,36.53,36.55,36.39,36.54,441945.0,36.53,36.55,36.39,36.54,441945.0
2023-01-26 11:30:00,36.53,36.55,36.51,36.52,68070.0,36.53,36.55,36.51,36.52,68070.0
2023-01-26 11:40:00,36.51,36.54,36.48,36.53,73088.0,36.51,36.54,36.48,36.53,73088.0
2023-01-26 11:50:00,36.53,36.54,36.51,36.53,93578.0,36.53,36.54,36.51,36.53,93578.0
2023-01-26 12:00:00,36.53,36.6,36.52,36.6,55211.0,36.53,36.6,36.52,36.6,55211.0
2023-01-26 12:10:00,36.61,36.61,36.57,36.59,122402.0,36.61,36.61,36.57,36.59,122402.0
2023-01-26 12:20:00,36.59,36.6,36.54,36.55,39258.0,36.59,36.6,36.54,36.55,39258.0
2023-01-26 12:30:00,36.55,36.56,36.54,36.55,30865.0,36.55,36.56,36.54,36.55,30865.0
2023-01-26 12:40:00,36.55,36.56,36.53,36.54,26619.0,36.55,36.56,36.53,36.54,26619.0
2023-01-26 12:50:00,36.54,36.57,36.53,36.54,32693.0,36.54,36.57,36.53,36.54,32693.0
2023-01-26 13:00:00,36.55,36.57,36.54,36.56,139497.0,36.55,36.57,36.54,36.56,139497.0
2023-01-26 13:10:00,36.56,36.59,36.55,36.58,39038.0,36.56,36.59,36.55,36.58,39038.0
2023-01-26 13:20:00,36.58,36.61,36.56,36.6,26854.0,36.58,36.61,36.56,36.6,26854.0
2023-01-26 13:30:00,36.61,36.64,36.6,36.64,33646.0,36.61,36.64,36.6,36.64,33646.0
2023-01-26 13:40:00,36.63,36.67,36.63,36.65,102127.0,36.63,36.67,36.63,36.65,102127.0
2023-01-26 13:50:00,36.65,36.66,36.6,36.6,52256.0,36.65,36.66,36.6,36.6,52256.0
2023-01-26 14:00:00,36.61,36.62,36.59,36.59,93429.0,36.61,36.62,36.59,36.59,93429.0
2023-01-26 14:10:00,36.59,36.63,36.58,36.63,39256.0,36.59,36.63,36.58,36.63,39256.0
2023-01-26 14:20:00,36.63,36.64,36.61,36.61,28602.0,36.63,36.64,36.61,36.61,28602.0
2023-01-26 14:30:00,36.61,36.63,36.61,36.62,24656.0,36.61,36.63,36.61,36.62,24656.0
2023-01-26 14:40:00,36.62,36.63,36.61,36.62,41495.0,36.62,36.63,36.61,36.62,41495.0
2023-01-26 14:50:00,36.62,36.64,36.61,36.64,203056.0,36.62,36.64,36.61,36.64,203056.0
2023-01-26 15:00:00,36.63,36.64,36.61,36.62,281733.0,36.63,36.64,36.61,36.62,281733.0
2023-01-26 15:10:00,36.61,36.63,36.61,36.63,114661.0,36.61,36.63,36.61,36.63,114661.0
2023-01-26 15:20:00,36.62,36.63,36.6,36.62,124234.0,36.62,36.63,36.6,36.62,124234.0
2023-01-26 15:30:00,36.62,36.62,36.59,36.59,102525.0,36.62,36.62,36.59,36.59,102525.0
2023-01-26 15:40:00,36.59,36.6,36.59,36.6,20815.0,36.59,36.6,36.59,36.6,20815.0
2023-01-26 15:50:00,36.6,36.61,36.59,36.61,297970.0,36.6,36.61,36.59,36.61,297970.0
2023-01-27 09:30:00,36.57,36.57,36.45,36.49,301685.0,36.57,36.57,36.45,36.49,301685.0
2023-01-27 09:40:00,36.5,36.55,36.47,36.53,82536.0,36.5,36.55,36.47,36.53,82536.0
2023-01-27 09:50:00,36.52,36.52,36.47,36.49,60392.0,36.52,36.52,36.47,36.49,60392.0
2023-01-27 10:00:00,36.5,36.59,36.47,36.55,129749.0,36.5,36.59,36.47,36.55,129749.0
2023-01-27 10:10:00,36.55,36.56,36.5,36.51,141975.0,36.55,36.56,36.5,36.51,141975.0
2023-01-27 10:20:00,36.52,36.53,36.48,36.52,98012.0,36.52,36.53,36.48,36.52,98012.0
2023-01-27 10:30:00,36.52,36.55,36.51,36.51,29368.0,36.52,36.55,36.51,36.51,29368.0
2023-01-27 10:40:00,36.51,36.52,36.35,36.41,691830.0,36.51,36.52,36.35,36.41,691830.0
2023-01-27 10:50:00,36.41,36.51,36.37,36.5,195619.0,36.41,36.51,36.37,36.5,195619.0
2023-01-27 11:00:00,36.5,36.55,36.49,36.52,91241.0,36.5,36.55,36.49,36.52,91241.0
2023-01-27 11:10:00,36.52,36.63,36.52,36.62,394049.0,36.52,36.63,36.52,36.62,394049.0
2023-01-27 11:20:00,36.62,36.64,36.6,36.61,208738.0,36.62,36.64,36.6,36.61,208738.0
2023-01-27 11:30:00,36.61,36.64,36.6,36.6,60561.0,36.61,36.64,36.6,36.6,60561.0
2023-01-27 11:40:00,36.61,36.65,36.6,36.64,125522.0,36.61,36.65,36.6,36.64,125522.0
2023-01-27 11:50:00,36.64,36.64,36.6,36.61,143502.0,36.64,36.64,36.6,36.61,143502.0
2023-01-27 12:00:00,36.61,36.63,36.59,36.6,66953.0,36.61,36.63,36.59,36.6,66953.0
2023-01-27 12:10:00,36.59,36.62,36.57,36.58,110376.0,36.59,36.62,36.57,36.58,110376.0
2023-01-27 12:20:00,36.59,36.59,36.52,36.53,76514.0,36.59,36.59,36.52,36.53,76514.0
2023-01-27 12:30:00,36.54,36.6,36.53,36.59,67273.0,36.54,36.6,36.53,36.59,67273.0
2023-01-27 12:40:00,36.59,36.61,36.58,36.59,70848.0,36.59,36.61,36.58,36.59,70848.0
2023-01-27 12:50:00,36.59,36.6,36.58,36.58,76507.0,36.59,36.6,36.58,36.58,76507.0
2023-01-27 13:00:00,36.59,36.6,36.57,36.57,78945.0,36.59,36.6,36.57,36.57,78945.0
2023-01-27 13:10:00,36.57,36.62,36.57,36.61,110289.0,36.57,36.62,36.57,36.61,110289.0
2023-01-27 13:20:00,36.61,36.62,36.58,36.59,97956.0,36.61,36.62,36.58,36.59,97956.0
2023-01-27 13:30:00,36.59,36.63,36.59,36.61,87765.0,36.59,36.63,36.59,36.61,87765.0
2023-01-27 13:40:00,36.61,36.63,36.59,36.63,105136.0,36.61,36.63,36.59,36.63,105136.0
2023-01-27 13:50:00,36.63,36.63,36.6,36.61,108896.0,36.63,36.63,36.6,36.61,108896.0
2023-01-27 14:00:00,36.62,36.64,36.61,36.63,89093.0,36.62,36.64,36.61,36.63,89093.0
2023-01-27 14:10:00,36.64,36.64,36.62,36.64,59981.0,36.64,36.64,36.62,36.64,59981.0
2023-01-27 14:20:00,36.64,36.65,36.63,36.64,70375.0,36.64,36.65,36.63,36.64,70375.0
2023-01-27 14:30:00,36.64,36.65,36.62,36.64,107760.0,36.64,36.65,36.62,36.64,107760.0
2023-01-27 14:40:00,36.64,36.64,36.61,36.63,85274.0,36.64,36.64,36.61,36.63,85274.0
2023-01-27 14:50:00,36.63,36.63,36.6,36.61,59389.0,36.63,36.63,36.6,36.61,59389.0
2023-01-27 15:00:00,36.61,36.62,36.6,36.61,112746.0,36.61,36.62,36.6,36.61,112746.0
2023-01-27 15:10:00,36.61,36.61,36.6,36.61,82649.0,36.61,36.61,36.6,36.61,82649.0
2023-01-27 15:20:00,36.61,36.61,36.58,36.59,90000.0,36.61,36.61,36.58,36.59,90000.0
2023-01-27 15:30:00,36.59,36.6,36.58,36.58,210710.0,36.59,36.6,36.58,36.58,210710.0
2023-01-27 15:40:00,36.59,36.59,36.57,36.58,113922.0,36.59,36.59,36.57,36.58,113922.0
2023-01-27 15:50:00,36.58,36.58,36.54,36.54,167407.0,36.58,36.58,36.54,36.54,167407.0
2023-01-30 09:30:00,36.55,36.59,36.54,36.55,206243.0,36.55,36.59,36.54,36.55,206243.0
2023-01-30 09:40:00,36.55,36.56,36.52,36.52,61645.0,36.55,36.56,36.52,36.52,61645.0
2023-01-30 09:50:00,36.52,36.54,36.5,36.52,77132.0,36.52,36.54,36.5,36.52,77132.0
2023-01-30 10:00:00,36.51,36.55,36.49,36.53,175227.0,36.51,36.55,36.49,36.53,175227.0
2023-01-30 10:10:00,36.53,36.57,36.53,36.56,69557.0,36.53,36.57,36.53,36.56,69557.0
2023-01-30 10:20:00,36.55,36.59,36.55,36.58,56834.0,36.55,36.59,36.55,36.58,56834.0
2023-01-30 10:30:00,36.59,36.59,36.54,36.55,78078.0,36.59,36.59,36.54,36.55,78078.0
2023-01-30 10:40:00,36.55,36.55,36.51,36.52,191110.0,36.55,36.55,36.51,36.52,191110.0
2023-01-30 10:50:00,36.52,36.53,36.48,36.52,88483.0,36.52,36.53,36.48,36.52,88483.0
2023-01-30 11:00:00,36.52,36.53,36.47,36.49,53284.0,36.52,36.53,36.47,36.49,53284.0
2023-01-30 11:10:00,36.5,36.52,36.49,36.52,62041.0,36.5,36.52,36.49,36.52,62041.0
2023-01-30 11:20:00,36.51,36.52,36.47,36.49,105678.0,36.51,36.52,36.47,36.49,105678.0
2023-01-30 11:30:00,36.49,36.5,36.46,36.49,47071.0,36.49,36.5,36.46,36.49,47071.0
2023-01-30 11:40:00,36.49,36.5,36.47,36.5,60690.0,36.49,36.5,36.47,36.5,60690.0
2023-01-30 11:50:00,36.49,36.5,36.47,36.49,27588.0,36.49,36.5,36.47,36.49,27588.0
2023-01-30 12:00:00,36.5,36.51,36.48,36.49,83839.0,36.5,36.51,36.48,36.49,83839.0
2023-01-30 12:10:00,36.48,36.5,36.48,36.49,19406.0,36.48,36.5,36.48,36.49,19406.0
2023-01-30 12:20:00,36.48,36.49,36.46,36.46,64100.0,36.48,36.49,36.46,36.46,64100.0
2023-01-30 12:30:00,36.47,36.49,36.45,36.48,100103.0,36.47,36.49,36.45,36.48,100103.0
2023-01-30 12:40:00,36.48,36.52,36.47,36.49,83081.0,36.48,36.52,36.47,36.49,83081.0
2023-01-30 12:50:00,36.48,36.5,36.47,36.5,48877.0,36.48,36.5,36.47,36.5,48877.0
2023-01-30 13:00:00,36.49,36.5,36.48,36.49,53610.0,36.49,36.5,36.48,36.49,53610.0
2023-01-30 13:10:00,36.48,36.5,36.47,36.48,38694.0,36.48,36.5,36.47,36.48,38694.0
2023-01-30 13:20:00,36.48,36.49,36.47,36.48,28387.0,36.48,36.49,36.47,36.48,28387.0
2023-01-30 13:30:00,36.48,36.49,36.46,36.49,37776.0,36.48,36.49,36.46,36.49,37776.0
2023-01-30 13:40:00,36.49,36.5,36.46,36.47,73998.0,36.49,36.5,36.46,36.47,73998.0
2023-01-30 13:50:00,36.48,36.48,36.46,36.47,14643.0,36.48,36.48,36.46,36.47,14643.0
2023-01-30 14:00:00,36.47,36.47,36.45,36.45,138200.0,36.47,36.47,36.45,36.45,138200.0
2023-01-30 14:10:00,36.45,36.47,36.43,36.47,98020.0,36.45,36.47,36.43,36.47,98020.0
2023-01-30 14:20:00,36.46,36.5,36.45,36.5,95081.0,36.46,36.5,36.45,36.5,95081.0
2023-01-30 14:30:00,36.5,36.5,36.48,36.49,80144.0,36.5,36.5,36.48,36.49,80144.0
2023-01-30 14:40:00,36.5,36.51,36.47,36.48,112623.0,36.5,36.51,36.47,36.48,112623.0
2023-01-30 14:50:00,36.48,36.49,36.45,36.48,62945.0,36.48,36.49,36.45,36.48,62945.0
2023-01-30 15:00:00,36.48,36.49,36.44,36.45,147319.0,36.48,36.49,36.44,36.45,147319.0
2023-01-30 15:10:00,36.45,36.48,36.44,36.46,54543.0,36.45,36.48,36.44,36.46,54543.0
2023-01-30 15:20:00,36.46,36.47,36.43,36.45,68966.0,36.46,36.47,36.43,36.45,68966.0
2023-01-30 15:30:00,36.45,36.47,36.44,36.47,161138.0,36.45,36.47,36.44,36.47,161138.0
2023-01-30 15:40:00,36.47,36.48,36.45,36.45,73135.0,36.47,36.48,36.45,36.45,73135.0
2023-01-30 15:50:00,36.45,36.46,36.44,36.45,144466.0,36.45,36.46,36.44,36.45,144466.0
2023-01-31 09:30:00,36.47,36.49,36.41,36.42,416094.0,36.47,36.49,36.41,36.42,416094.0
2023-01-31 09:40:00,36.42,36.49,36.41,36.49,55893.0,36.42,36.49,36.41,36.49,55893.0
2023-01-31 09:50:00,36.5,36.53,36.48,36.51,234961.0,36.5,36.53,36.48,36.51,234961.0
2023-01-31 10:00:00,36.52,36.56,36.46,36.46,187101.0,36.52,36.56,36.46,36.46,187101.0
2023-01-31 10:10:00,36.45,36.5,36.43,36.48,88537.0,36.45,36.5,36.43,36.48,88537.0
2023-01-31 10:20:00,36.47,36.49,36.43,36.46,83539.0,36.47,36.49,36.43,36.46,83539.0
2023-01-31 10:30:00,36.47,36.55,36.46,36.54,113624.0,36.47,36.55,36.46,36.54,113624.0
2023-01-31 10:40:00,36.54,36.59,36.53,36.55,101241.0,36.54,36.59,36.53,36.55,101241.0
2023-01-31 10:50:00,36.56,36.6,36.53,36.58,90807.0,36.56,36.6,36.53,36.58,90807.0
2023-01-31 11:00:00,36.58,36.6,36.55,36.57,161161.0,36.58,36.6,36.55,36.57,161161.0
2023-01-31 11:10:00,36.57,36.59,36.53,36.54,155536.0,36.57,36.59,36.53,36.54,155536.0
2023-01-31 11:20:00,36.55,36.59,36.54,36.58,3958118.0,36.55,36.59,36.54,36.58,3958118.0
2023-01-31 11:30:00,36.59,36.59,36.56,36.59,41432.0,36.59,36.59,36.56,36.59,41432.0
2023-01-31 11:40:00,36.59,36.59,36.54,36.55,45070.0,36.59,36.59,36.54,36.55,45070.0
2023-01-31 11:50:00,36.55,36.58,36.54,36.56,91236.0,36.55,36.58,36.54,36.56,91236.0
2023-01-31 12:00:00,36.56,36.59,36.54,36.58,117269.0,36.56,36.59,36.54,36.58,117269.0
2023-01-31 12:10:00,36.58,36.6,36.57,36.59,47544.0,36.58,36.6,36.57,36.59,47544.0
2023-01-31 12:20:00,36.59,36.61,36.59,36.6,66425.0,36.59,36.61,36.59,36.6,66425.0
2023-01-31 12:30:00,36.61,36.62,36.59,36.61,60831.0,36.61,36.62,36.59,36.61,60831.0
2023-01-31 12:40:00,36.61,36.61,36.59,36.61,208802.0,36.61,36.61,36.59,36.61,208802.0
2023-01-31 12:50:00,36.61,36.61,36.59,36.6,41700.0,36.61,36.61,36.59,36.6,41700.0
2023-01-31 13:00:00,36.6,36.62,36.59,36.62,50167.0,36.6,36.62,36.59,36.62,50167.0
2023-01-31 13:10:00,36.62,36.62,36.6,36.62,30279.0,36.62,36.62,36.6,36.62,30279.0
2023-01-31 13:20:00,36.62,36.62,36.59,36.6,24277.0,36.62,36.62,36.59,36.6,24277.0
2023-01-31 13:30:00,36.61,36.63,36.58,36.59,42747.0,36.61,36.63,36.58,36.59,42747.0
2023-01-31 13:40:00,36.59,36.61,36.58,36.6,56101.0,36.59,36.61,36.58,36.6,56101.0
2023-01-31 13:50:00,36.6,36.61,36.59,36.6,35482.0,36.6,36.61,36.59,36.6,35482.0
2023-01-31 14:00:00,36.59,36.61,36.59,36.6,62565.0,36.59,36.61,36.59,36.6,62565.0
2023-01-31 14:10:00,36.6,36.61,36.59,36.6,42497.0,36.6,36.61,36.59,36.6,42497.0
2023-01-31 14:20:00,36.59,36.61,36.59,36.61,70629.0,36.59,36.61,36.59,36.61,70629.0
2023-01-31 14:30:00,36.61,36.63,36.6,36.61,53440.0,36.61,36.63,36.6,36.61,53440.0
2023-01-31 14:40:00,36.62,36.62,36.6,36.61,42972.0,36.62,36.62,36.6,36.61,42972.0
2023-01-31 14:50:00,36.62,36.62,36.58,36.59,207660.0,36.62,36.62,36.58,36.59,207660.0
2023-01-31 15:00:00,36.58,36.59,36.58,36.58,46408.0,36.58,36.59,36.58,36.58,46408.0
2023-01-31 15:10:00,36.58,36.59,36.56,36.57,80616.0,36.58,36.59,36.56,36.57,80616.0
2023-01-31 15:20:00,36.56,36.58,36.56,36.57,156606.0,36.56,36.58,36.56,36.57,156606.0
2023-01-31 15:30:00,36.57,36.58,36.56,36.57,56692.0,36.57,36.58,36.56,36.57,56692.0
2023-01-31 15:40:00,36.57,36.58,36.56,36.57,99722.0,36.57,36.58,36.56,36.57,99722.0
2023-01-31 15:50:00,36.56,36.59,36.56,36.58,338766.0,36.56,36.59,36.56,36.58,338766.0
2023-02-01 09:30:00,36.66,36.66,36.61,36.62,195150.0,36.66,36.66,36.61,36.62,195150.0
2023-02-01 09:40:00,36.62,36.63,36.56,36.57,89234.0,36.62,36.63,36.56,36.57,89234.0
2023-02-01 09:50:00,36.56,36.58,36.55,36.58,128647.0,36.56,36.58,36.55,36.58,128647.0
2023-02-01 10:00:00,36.53,36.55,36.47,36.52,208091.0,36.53,36.55,36.47,36.52,208091.0
2023-02-01 10:10:00,36.52,36.56,36.52,36.54,142175.0,36.52,36.56,36.52,36.54,142175.0
2023-02-01 10:20:00,36.54,36.57,36.51,36.57,168631.0,36.54,36.57,36.51,36.57,168631.0
2023-02-01 10:30:00,36.58,36.61,36.57,36.58,89813.0,36.58,36.61,36.57,36.58,89813.0
2023-02-01 10:40:00,36.59,36.65,36.58,36.64,55667.0,36.59,36.65,36.58,36.64,55667.0
2023-02-01 10:50:00,36.64,36.66,36.61,36.65,38621.0,36.64,36.66,36.61,36.65,38621.0
2023-02-01 11:00:00,36.64,36.65,36.6,36.61,57459.0,36.64,36.65,36.6,36.61,57459.0
2023-02-01 11:10:00,36.59,36.62,36.58,36.6,69385.0,36.59,36.62,36.58,36.6,69385.0
2023-02-01 11:20:00,36.6,36.61,36.57,36.58,42416.0,36.6,36.61,36.57,36.58,42416.0
2023-02-01 11:30:00,36.58,36.6,36.56,36.57,52995.0,36.58,36.6,36.56,36.57,52995.0
2023-02-01 11:40:00,36.57,36.57,36.51,36.52,137170.0,36.57,36.57,36.51,36.52,137170.0
2023-02-01 11:50:00,36.51,36.53,36.5,36.52,276852.0,36.51,36.53,36.5,36.52,276852.0
2023-02-01 12:00:00,36.52,36.52,36.46,36.49,105918.0,36.52,36.52,36.46,36.49,105918.0
2023-02-01 12:10:00,36.48,36.49,36.43,36.48,245183.0,36.48,36.49,36.43,36.48,245183.0
2023-02-01 12:20:00,36.48,36.52,36.48,36.52,105900.0,36.48,36.52,36.48,36.52,105900.0
2023-02-01 12:30:00,36.52,36.53,36.5,36.51,116928.0,36.52,36.53,36.5,36.51,116928.0
2023-02-01 12:40:00,36.51,36.52,36.49,36.49,50142.0,36.51,36.52,36.49,36.49,50142.0
2023-02-01 12:50:00,36.49,36.53,36.47,36.52,43563.0,36.49,36.53,36.47,36.52,43563.0
2023-02-01 13:00:00,36.52,36.55,36.51,36.54,127608.0,36.52,36.55,36.51,36.54,127608.0
2023-02-01 13:10:00,36.54,36.54,36.52,36.54,32170.0,36.54,36.54,36.52,36.54,32170.0
2023-02-01 13:20:00,36.53,36.57,36.51,36.55,74315.0,36.53,36.57,36.51,36.55,74315.0
2023-02-01 13:30:00,36.56,36.58,36.56,36.58,48982.0,36.56,36.58,36.56,36.58,48982.0
2023-02-01 13:40:00,36.57,36.57,36.53,36.54,28240.0,36.57,36.57,36.53,36.54,28240.0
2023-02-01 13:50:00,36.54,36.56,36.52,36.55,69219.0,36.54,36.56,36.52,36.55,69219.0
2023-02-01 14:00:00,36.5,36.56,36.45,36.54,169060.0,36.5,36.56,36.45,36.54,169060.0
2023-02-01 14:10:00,36.55,36.59,36.51,36.53,143304.0,36.55,36.59,36.51,36.53,143304.0
2023-02-01 14:20:00,36.52,36.53,36.49,36.52,48286.0,36.52,36.53,36.49,36.52,48286.0
2023-02-01 14:30:00,36.52,36.66,36.45,36.65,371327.0,36.52,36.66,36.45,36.65,371327.0
2023-02-01 14:40:00,36.67,36.82,36.65,36.79,1126610.0,36.67,36.82,36.65,36.79,1126610.0
2023-02-01 14:50:00,36.8,36.88,36.79,36.85,282884.0,36.8,36.88,36.79,36.85,282884.0
2023-02-01 15:00:00,36.86,36.94,36.86,36.89,530230.0,36.86,36.94,36.86,36.89,530230.0
2023-02-01 15:10:00,36.89,36.89,36.79,36.86,167001.0,36.89,36.89,36.79,36.86,167001.0
2023-02-01 15:20:00,36.86,36.95,36.84,36.95,672510.0,36.86,36.95,36.84,36.95,672510.0
2023-02-01 15:30:00,36.95,37.02,36.94,36.99,428834.0,36.95,37.02,36.94,36.99,428834.0
2023-02-01 15:40:00,36.99,37.04,36.98,37.01,416475.0,36.99,37.04,36.98,37.01,416475.0
2023-02-01 15:50:00,37.01,37.06,36.96,37.06,1820526.0,37.01,37.06,36.96,37.06,1820526.0
2023-02-02 09:30:00,36.93,36.93,36.81,36.82,278224.0,36.93,36.93,36.81,36.82,278224.0
2023-02-02 09:40:00,36.81,36.81,36.65,36.69,404343.0,36.81,36.81,36.65,36.69,404343.0
2023-02-02 09:50:00,36.68,36.68,36.44,36.45,641320.0,36.68,36.68,36.44,36.45,641320.0
2023-02-02 10:00:00,36.45,36.51,36.37,36.4,361555.0,36.45,36.51,36.37,36.4,361555.0
2023-02-02 10:10:00,36.38,36.53,36.38,36.52,146455.0,36.38,36.53,36.38,36.52,146455.0
2023-02-02 10:20:00,36.53,36.56,36.5,36.52,171901.0,36.53,36.56,36.5,36.52,171901.0
2023-02-02 10:30:00,36.52,36.56,36.48,36.53,203433.0,36.52,36.56,36.48,36.53,203433.0
2023-02-02 10:40:00,36.54,36.57,36.52,36.55,78905.0,36.54,36.57,36.52,36.55,78905.0
2023-02-02 10:50:00,36.55,36.56,36.51,36.54,54490.0,36.55,36.56,36.51,36.54,54490.0
2023-02-02 11:00:00,36.54,36.54,36.45,36.5,166882.0,36.54,36.54,36.45,36.5,166882.0
2023-02-02 11:10:00,36.49,36.5,36.44,36.46,93562.0,36.49,36.5,36.44,36.46,93562.0
2023-02-02 11:20:00,36.45,36.46,36.41,36.43,131219.0,36.45,36.46,36.41,36.43,131219.0
2023-02-02 11:30:00,36.43,36.44,36.36,36.4,98545.0,36.43,36.44,36.36,36.4,98545.0
2023-02-02 11:40:00,36.4,36.43,36.34,36.35,65100.0,36.4,36.43,36.34,36.35,65100.0
2023-02-02 11:50:00,36.35,36.4,36.33,36.4,69889.0,36.35,36.4,36.33,36.4,69889.0
2023-02-02 12:00:00,36.39,36.42,36.37,36.37,65666.0,36.39,36.42,36.37,36.37,65666.0
2023-02-02 12:10:00,36.38,36.4,36.36,36.36,58970.0,36.38,36.4,36.36,36.36,58970.0
2023-02-02 12:20:00,36.35,36.39,36.35,36.36,71410.0,36.35,36.39,36.35,36.36,71410.0
2023-02-02 12:30:00,36.36,36.37,36.34,36.36,73598.0,36.36,36.37,36.34,36.36,73598.0
2023-02-02 12:40:00,36.35,36.36,36.29,36.3,239886.0,36.35,36.36,36.29,36.3,239886.0
2023-02-02 12:50:00,36.29,36.3,36.26,36.27,85877.0,36.29,36.3,36.26,36.27,85877.0
2023-02-02 13:00:00,36.26,36.31,36.26,36.29,69206.0,36.26,36.31,36.26,36.29,69206.0
2023-02-02 13:10:00,36.29,36.34,36.27,36.34,65156.0,36.29,36.34,36.27,36.34,65156.0
2023-02-02 13:20:00,36.33,36.37,36.33,36.34,67484.0,36.33,36.37,36.33,36.34,67484.0
2023-02-02 13:30:00,36.34,36.39,36.34,36.37,36693.0,36.34,36.39,36.34,36.37,36693.0
2023-02-02 13:40:00,36.36,36.39,36.34,36.34,37481.0,36.36,36.39,36.34,36.34,37481.0
2023-02-02 13:50:00,36.34,36.38,36.33,36.37,43840.0,36.34,36.38,36.33,36.37,43840.0
2023-02-02 14:00:00,36.37,36.38,36.35,36.36,34155.0,36.37,36.38,36.35,36.36,34155.0
2023-02-02 14:10:00,36.36,36.36,36.32,36.34,76216.0,36.36,36.36,36.32,36.34,76216.0
2023-02-02 14:20:00,36.34,36.35,36.3,36.3,25458.0,36.34,36.35,36.3,36.3,25458.0
2023-02-02 14:30:00,36.3,36.33,36.28,36.32,67504.0,36.3,36.33,36.28,36.32,67504.0
2023-02-02 14:40:00,36.32,36.33,36.28,36.29,35982.0,36.32,36.33,36.28,36.29,35982.0
2023-02-02 14:50:00,36.29,36.3,36.27,36.3,57026.0,36.29,36.3,36.27,36.3,57026.0
2023-02-02 15:00:00,36.29,36.31,36.28,36.3,87198.0,36.29,36.31,36.28,36.3,87198.0
2023-02-02 15:10:00,36.3,36.3,36.27,36.3,91088.0,36.3,36.3,36.27,36.3,91088.0
2023-02-02 15:20:00,36.29,36.3,36.25,36.26,196140.0,36.29,36.3,36.25,36.26,196140.0
2023-02-02 15:30:00,36.26,36.3,36.26,36.28,99153.0,36.26,36.3,36.26,36.28,99153.0
2023-02-02 15:40:00,36.28,36.31,36.26,36.27,136514.0,36.28,36.31,36.26,36.27,136514.0
2023-02-02 15:50:00,36.27,36.28,36.25,36.28,356123.0,36.27,36.28,36.25,36.28,356123.0
2023-02-03 09:30:00,35.68,35.77,35.63,35.76,991139.0,35.68,35.77,35.63,35.76,991139.0
2023-02-03 09:40:00,35.76,35.77,35.7,35.73,159658.0,35.76,35.77,35.7,35.73,159658.0
2023-02-03 09:50:00,35.71,35.72,35.65,35.71,356782.0,35.71,35.72,35.65,35.71,356782.0
2023-02-03 10:00:00,35.7,35.7,35.46,35.5,418325.0,35.7,35.7,35.46,35.5,418325.0
2023-02-03 10:10:00,35.49,35.66,35.45,35.6,204838.0,35.49,35.66,35.45,35.6,204838.0
2023-02-03 10:20:00,35.6,35.64,35.57,35.58,158895.0,35.6,35.64,35.57,35.58,158895.0
2023-02-03 10:30:00,35.57,35.61,35.53,35.58,541050.0,35.57,35.61,35.53,35.58,541050.0
2023-02-03 10:40:00,35.57,35.62,35.55,35.58,606452.0,35.57,35.62,35.55,35.58,606452.0
2023-02-03 10:50:00,35.56,35.57,35.48,35.52,674753.0,35.56,35.57,35.48,35.52,674753.0
2023-02-03 11:00:00,35.52,35.56,35.48,35.49,197887.0,35.52,35.56,35.48,35.49,197887.0
2023-02-03 11:10:00,35.5,35.5,35.41,35.42,328255.0,35.5,35.5,35.41,35.42,328255.0
2023-02-03 11:20:00,35.43,35.46,35.39,35.4,393560.0,35.43,35.46,35.39,35.4,393560.0
2023-02-03 11:30:00,35.4,35.43,35.38,35.39,1606261.0,35.4,35.43,35.38,35.39,1606261.0
2023-02-03 11:40:00,35.39,35.45,35.39,35.41,240042.0,35.39,35.45,35.39,35.41,240042.0
2023-02-03 11:50:00,35.41,35.46,35.4,35.44,101185.0,35.41,35.46,35.4,35.44,101185.0
2023-02-03 12:00:00,35.43,35.43,35.38,35.4,106671.0,35.43,35.43,35.38,35.4,106671.0
2023-02-03 12:10:00,35.4,35.41,35.34,35.36,50635.0,35.4,35.41,35.34,35.36,50635.0
2023-02-03 12:20:00,35.35,35.36,35.33,35.35,168896.0,35.35,35.36,35.33,35.35,168896.0
2023-02-03 12:30:00,35.35,35.37,35.33,35.36,349064.0,35.35,35.37,35.33,35.36,349064.0
2023-02-03 12:40:00,35.36,35.41,35.35,35.4,1276958.0,35.36,35.41,35.35,35.4,1276958.0
2023-02-03 12:50:00,35.39,35.4,35.33,35.34,122088.0,35.39,35.4,35.33,35.34,122088.0
2023-02-03 13:00:00,35.34,35.36,35.32,35.33,65791.0,35.34,35.36,35.32,35.33,65791.0
2023-02-03 13:10:00,35.33,35.36,35.3,35.36,3417485.0,35.33,35.36,35.3,35.36,3417485.0
2023-02-03 13:20:00,35.35,35.38,35.34,35.35,145147.0,35.35,35.38,35.34,35.35,145147.0
2023-02-03 13:30:00,35.34,35.36,35.31,35.36,121663.0,35.34,35.36,35.31,35.36,121663.0
2023-02-03 13:40:00,35.35,35.38,35.33,35.36,83563.0,35.35,35.38,35.33,35.36,83563.0
2023-02-03 13:50:00,35.37,35.4,35.36,35.38,406396.0,35.37,35.4,35.36,35.38,406396.0
2023-02-03 14:00:00,35.38,35.41,35.37,35.39,438970.0,35.38,35.41,35.37,35.39,438970.0
2023-02-03 14:10:00,35.39,35.39,35.35,35.37,72717.0,35.39,35.39,35.35,35.37,72717.0
2023-02-03 14:20:00,35.37,35.38,35.35,35.37,238270.0,35.37,35.38,35.35,35.37,238270.0
2023-02-03 14:30:00,35.36,35.39,35.34,35.38,66848.0,35.36,35.39,35.34,35.38,66848.0
2023-02-03 14:40:00,35.37,35.4,35.37,35.39,124420.0,35.37,35.4,35.37,35.39,124420.0
2023-02-03 14:50:00,35.4,35.41,35.36,35.39,184251.0,35.4,35.41,35.36,35.39,184251.0
2023-02-03 15:00:00,35.39,35.39,35.37,35.38,120692.0,35.39,35.39,35.37,35.38,120692.0
2023-02-03 15:10:00,35.37,35.4,35.37,35.39,35594.0,35.37,35.4,35.37,35.39,35594.0
2023-02-03 15:20:00,35.39,35.39,35.37,35.39,43951.0,35.39,35.39,35.37,35.39,43951.0
2023-02-03 15:30:00,35.39,35.42,35.37,35.38,100060.0,35.39,35.42,35.37,35.38,100060.0
2023-02-03 15:40:00,35.39,35.4,35.37,35.37,75117.0,35.39,35.4,35.37,35.37,75117.0
2023-02-03 15:50:00,35.37,35.39,35.36,35.37,159518.0,35.37,35.39,35.36,35.37,159518.0
2023-02-06 09:30:00,35.51,35.57,35.49,35.51,364987.0,35.51,35.57,35.49,35.51,364987.0
2023-02-06 09:40:00,35.5,35.55,35.47,35.55,206677.0,35.5,35.55,35.47,35.55,206677.0
2023-02-06 09:50:00,35.55,35.58,35.51,35.55,61167.0,35.55,35.58,35.51,35.55,61167.0
2023-02-06 10:00:00,35.54,35.55,35.46,35.5,66242.0,35.54,35.55,35.46,35.5,66242.0
2023-02-06 10:10:00,35.49,35.5,35.45,35.45,53619.0,35.49,35.5,35.45,35.45,53619.0
2023-02-06 10:20:00,35.45,35.49,35.43,35.43,72898.0,35.45,35.49,35.43,35.43,72898.0
2023-02-06 10:30:00,35.42,35.45,35.4,35.43,77934.0,35.42,35.45,35.4,35.43,77934.0
2023-02-06 10:40:00,35.43,35.43,35.34,35.34,44814.0,35.43,35.43,35.34,35.34,44814.0
2023-02-06 10:50:00,35.34,35.42,35.33,35.4,114281.0,35.34,35.42,35.33,35.4,114281.0
2023-02-06 11:00:00,35.39,35.45,35.37,35.41,189368.0,35.39,35.45,35.37,35.41,189368.0
2023-02-06 11:10:00,35.41,35.43,35.39,35.43,246586.0,35.41,35.43,35.39,35.43,246586.0
2023-02-06 11:20:00,35.42,35.47,35.41,35.45,252488.0,35.42,35.47,35.41,35.45,252488.0
2023-02-06 11:30:00,35.45,35.46,35.42,35.43,153676.0,35.45,35.46,35.42,35.43,153676.0
2023-02-06 11:40:00,35.44,35.44,35.39,35.4,112573.0,35.44,35.44,35.39,35.4,112573.0
2023-02-06 11:50:00,35.41,35.44,35.39,35.4,161142.0,35.41,35.44,35.39,35.4,161142.0
2023-02-06 12:00:00,35.41,35.42,35.37,35.4,89850.0,35.41,35.42,35.37,35.4,89850.0
2023-02-06 12:10:00,35.41,35.41,35.37,35.37,290154.0,35.41,35.41,35.37,35.37,290154.0
2023-02-06 12:20:00,35.37,35.39,35.35,35.37,154549.0,35.37,35.39,35.35,35.37,154549.0
2023-02-06 12:30:00,35.37,35.39,35.34,35.39,87228.0,35.37,35.39,35.34,35.39,87228.0
2023-02-06 12:40:00,35.39,35.39,35.36,35.38,65569.0,35.39,35.39,35.36,35.38,65569.0
2023-02-06 12:50:00,35.38,35.4,35.37,35.39,72494.0,35.38,35.4,35.37,35.39,72494.0
2023-02-06 13:00:00,35.39,35.4,35.36,35.39,56008.0,35.39,35.4,35.36,35.39,56008.0
2023-02-06 13:10:00,35.39,35.41,35.37,35.4,249231.0,35.39,35.41,35.37,35.4,249231.0
2023-02-06 13:20:00,35.39,35.41,35.38,35.41,31234.0,35.39,35.41,35.38,35.41,31234.0
2023-02-06 13:30:00,35.41,35.44,35.41,35.42,45394.0,35.41,35.44,35.41,35.42,45394.0
2023-02-06 13:40:00,35.41,35.43,35.4,35.41,34255.0,35.41,35.43,35.4,35.41,34255.0
2023-02-06 13:50:00,35.41,35.44,35.41,35.44,55691.0,35.41,35.44,35.41,35.44,55691.0
2023-02-06 14:00:00,35.44,35.49,35.44,35.47,52913.0,35.44,35.49,35.44,35.47,52913.0
2023-02-06 14:10:00,35.46,35.49,35.46,35.48,48337.0,35.46,35.49,35.46,35.48,48337.0
2023-02-06 14:20:00,35.48,35.5,35.46,35.47,92430.0,35.48,35.5,35.46,35.47,92430.0
2023-02-06 14:30:00,35.47,35.47,35.44,35.45,113113.0,35.47,35.47,35.44,35.45,113113.0
2023-02-06 14:40:00,35.45,35.45,35.4,35.41,63783.0,35.45,35.45,35.4,35.41,63783.0
2023-02-06 14:50:00,35.41,35.41,35.38,35.39,89066.0,35.41,35.41,35.38,35.39,89066.0
2023-02-06 15:00:00,35.39,35.41,35.38,35.41,76632.0,35.39,35.41,35.38,35.41,76632.0
2023-02-06 15:10:00,35.41,35.42,35.39,35.41,81171.0,35.41,35.42,35.39,35.41,81171.0
2023-02-06 15:20:00,35.41,35.42,35.39,35.41,138075.0,35.41,35.42,35.39,35.41,138075.0
2023-02-06 15:30:00,35.41,35.42,35.38,35.41,209569.0,35.41,35.42,35.38,35.41,209569.0
2023-02-06 15:40:00,35.41,35.45,35.41,35.43,251856.0,35.41,35.45,35.41,35.43,251856.0
2023-02-06 15:50:00,35.44,35.47,35.43,35.44,1006327.0,35.44,35.47,35.43,35.44,1006327.0
2023-02-07 09:30:00,35.43,35.49,35.42,35.48,193006.0,35.43,35.49,35.42,35.48,193006.0
2023-02-07 09:40:00,35.48,35.49,35.43,35.48,75809.0,35.48,35.49,35.43,35.48,75809.0
2023-02-07 09:50:00,35.48,35.51,35.45,35.49,29489.0,35.48,35.51,35.45,35.49,29489.0
2023-02-07 10:00:00,35.49,35.5,35.44,35.45,88106.0,35.49,35.5,35.44,35.45,88106.0
2023-02-07 10:10:00,35.45,35.46,35.41,35.42,83234.0,35.45,35.46,35.41,35.42,83234.0
2023-02-07 10:20:00,35.43,35.47,35.42,35.47,79388.0,35.43,35.47,35.42,35.47,79388.0
2023-02-07 10:30:00,35.46,35.55,35.44,35.54,81307.0,35.46,35.55,35.44,35.54,81307.0
2023-02-07 10:40:00,35.54,35.57,35.51,35.56,50937.0,35.54,35.57,35.51,35.56,50937.0
2023-02-07 10:50:00,35.56,35.66,35.56,35.65,233183.0,35.56,35.66,35.56,35.65,233183.0
2023-02-07 11:00:00,35.65,35.67,35.58,35.61,175625.0,35.65,35.67,35.58,35.61,175625.0
2023-02-07 11:10:00,35.6,35.61,35.55,35.59,37960.0,35.6,35.61,35.55,35.59,37960.0
2023-02-07 11:20:00,35.6,35.61,35.58,35.6,81138.0,35.6,35.61,35.58,35.6,81138.0
2023-02-07 11:30:00,35.61,35.64,35.59,35.6,19814.0,35.61,35.64,35.59,35.6,19814.0
2023-02-07 11:40:00,35.6,35.61,35.57,35.59,33346.0,35.6,35.61,35.57,35.59,33346.0
2023-02-07 11:50:00,35.59,35.61,35.55,35.56,38463.0,35.59,35.61,35.55,35.56,38463.0
2023-02-07 12:00:00,35.55,35.57,35.54,35.55,39372.0,35.55,35.57,35.54,35.55,39372.0
2023-02-07 12:10:00,35.54,35.57,35.53,35.56,21245.0,35.54,35.57,35.53,35.56,21245.0
2023-02-07 12:20:00,35.56,35.58,35.54,35.55,26165.0,35.56,35.58,35.54,35.55,26165.0
2023-02-07 12:30:00,35.55,35.55,35.47,35.55,288539.0,35.55,35.55,35.47,35.55,288539.0
2023-02-07 12:40:00,35.55,35.74,35.53,35.68,613596.0,35.55,35.74,35.53,35.68,613596.0
2023-02-07 12:50:00,35.69,35.73,35.59,35.67,352696.0,35.69,35.73,35.59,35.67,352696.0
2023-02-07 13:00:00,35.68,35.7,35.61,35.62,102899.0,35.68,35.7,35.61,35.62,102899.0
2023-02-07 13:10:00,35.61,35.63,35.51,35.55,102573.0,35.61,35.63,35.51,35.55,102573.0
2023-02-07 13:20:00,35.55,35.56,35.47,35.51,206122.0,35.55,35.56,35.47,35.51,206122.0
2023-02-07 13:30:00,35.51,35.51,35.43,35.47,113967.0,35.51,35.51,35.43,35.47,113967.0
2023-02-07 13:40:00,35.44,35.5,35.37,35.39,110383.0,35.44,35.5,35.37,35.39,110383.0
2023-02-07 13:50:00,35.39,35.46,35.39,35.46,149114.0,35.39,35.46,35.39,35.46,149114.0
2023-02-07 14:00:00,35.46,35.53,35.46,35.49,389201.0,35.46,35.53,35.46,35.49,389201.0
2023-02-07 14:10:00,35.5,35.53,35.47,35.52,58226.0,35.5,35.53,35.47,35.52,58226.0
2023-02-07 14:20:00,35.51,35.52,35.48,35.51,37686.0,35.51,35.52,35.48,35.51,37686.0
2023-02-07 14:30:00,35.51,35.55,35.5,35.55,31999.0,35.51,35.55,35.5,35.55,31999.0
2023-02-07 14:40:00,35.54,35.56,35.5,35.52,19719.0,35.54,35.56,35.5,35.52,19719.0
2023-02-07 14:50:00,35.52,35.53,35.49,35.5,28748.0,35.52,35.53,35.49,35.5,28748.0
2023-02-07 15:00:00,35.51,35.51,35.43,35.43,23966.0,35.51,35.51,35.43,35.43,23966.0
2023-02-07 15:10:00,35.44,35.48,35.43,35.48,16153.0,35.44,35.48,35.43,35.48,16153.0
2023-02-07 15:20:00,35.47,35.47,35.43,35.44,110354.0,35.47,35.47,35.43,35.44,110354.0
2023-02-07 15:30:00,35.45,35.46,35.43,35.45,104986.0,35.45,35.46,35.43,35.45,104986.0
2023-02-07 15:40:00,35.45,35.49,35.45,35.49,105759.0,35.45,35.49,35.45,35.49,105759.0
2023-02-07 15:50:00,35.49,35.49,35.46,35.47,91037.0,35.49,35.49,35.46,35.47,91037.0
2023-02-08 09:30:00,35.69,35.69,35.58,35.61,358007.0,35.69,35.69,35.58,35.61,358007.0
2023-02-08 09:40:00,35.6,35.61,35.46,35.47,294483.0,35.6,35.61,35.46,35.47,294483.0
2023-02-08 09:50:00,35.47,35.54,35.45,35.54,236945.0,35.47,35.54,35.45,35.54,236945.0
2023-02-08 10:00:00,35.52,35.53,35.48,35.51,51563.0,35.52,35.53,35.48,35.51,51563.0
2023-02-08 10:10:00,35.51,35.55,35.49,35.54,104401.0,35.51,35.55,35.49,35.54,104401.0
2023-02-08 10:20:00,35.54,35.54,35.48,35.49,29809.0,35.54,35.54,35.48,35.49,29809.0
2023-02-08 10:30:00,35.49,35.53,35.46,35.53,120335.0,35.49,35.53,35.46,35.53,120335.0
2023-02-08 10:40:00,35.52,35.54,35.48,35.54,128764.0,35.52,35.54,35.48,35.54,128764.0
2023-02-08 10:50:00,35.54,35.56,35.52,35.54,51128.0,35.54,35.56,35.52,35.54,51128.0
2023-02-08 11:00:00,35.55,35.58,35.53,35.57,47490.0,35.55,35.58,35.53,35.57,47490.0
2023-02-08 11:10:00,35.58,35.64,35.55,35.63,101532.0,35.58,35.64,35.55,35.63,101532.0
2023-02-08 11:20:00,35.63,35.64,35.56,35.57,97868.0,35.63,35.64,35.56,35.57,97868.0
2023-02-08 11:30:00,35.57,35.57,35.53,35.54,39778.0,35.57,35.57,35.53,35.54,39778.0
2023-02-08 11:40:00,35.53,35.54,35.51,35.54,41774.0,35.53,35.54,35.51,35.54,41774.0
2023-02-08 11:50:00,35.54,35.59,35.53,35.58,50971.0,35.54,35.59,35.53,35.58,50971.0
2023-02-08 12:00:00,35.57,35.59,35.55,35.58,62314.0,35.57,35.59,35.55,35.58,62314.0
2023-02-08 12:10:00,35.59,35.6,35.58,35.58,29449.0,35.59,35.6,35.58,35.58,29449.0
2023-02-08 12:20:00,35.59,35.61,35.58,35.59,32282.0,35.59,35.61,35.58,35.59,32282.0
2023-02-08 12:30:00,35.59,35.6,35.55,35.55,91971.0,35.59,35.6,35.55,35.55,91971.0
2023-02-08 12:40:00,35.56,35.57,35.54,35.55,20074.0,35.56,35.57,35.54,35.55,20074.0
2023-02-08 12:50:00,35.56,35.58,35.56,35.57,27079.0,35.56,35.58,35.56,35.57,27079.0
2023-02-08 13:00:00,35.57,35.63,35.57,35.6,125259.0,35.57,35.63,35.57,35.6,125259.0
2023-02-08 13:10:00,35.59,35.65,35.59,35.64,90344.0,35.59,35.65,35.59,35.64,90344.0
2023-02-08 13:20:00,35.64,35.64,35.61,35.63,67435.0,35.64,35.64,35.61,35.63,67435.0
2023-02-08 13:30:00,35.63,35.66,35.6,35.63,66335.0,35.63,35.66,35.6,35.63,66335.0
2023-02-08 13:40:00,35.63,35.64,35.61,35.62,37287.0,35.63,35.64,35.61,35.62,37287.0
2023-02-08 13:50:00,35.62,35.63,35.61,35.62,56132.0,35.62,35.63,35.61,35.62,56132.0
2023-02-08 14:00:00,35.62,35.63,35.58,35.59,64911.0,35.62,35.63,35.58,35.59,64911.0
2023-02-08 14:10:00,35.59,35.63,35.58,35.62,24625.0,35.59,35.63,35.58,35.62,24625.0
2023-02-08 14:20:00,35.62,35.62,35.59,35.59,34139.0,35.62,35.62,35.59,35.59,34139.0
2023-02-08 14:30:00,35.59,35.62,35.59,35.61,52113.0,35.59,35.62,35.59,35.61,52113.0
2023-02-08 14:40:00,35.61,35.61,35.58,35.59,37793.0,35.61,35.61,35.58,35.59,37793.0
2023-02-08 14:50:00,35.59,35.6,35.58,35.59,42384.0,35.59,35.6,35.58,35.59,42384.0
2023-02-08 15:00:00,35.58,35.59,35.55,35.56,53172.0,35.58,35.59,35.55,35.56,53172.0
2023-02-08 15:10:00,35.55,35.57,35.55,35.56,97513.0,35.55,35.57,35.55,35.56,97513.0
2023-02-08 15:20:00,35.57,35.58,35.54,35.55,71836.0,35.57,35.58,35.54,35.55,71836.0
2023-02-08 15:30:00,35.55,35.57,35.54,35.55,79883.0,35.55,35.57,35.54,35.55,79883.0
2023-02-08 15:40:00,35.55,35.56,35.54,35.55,69829.0,35.55,35.56,35.54,35.55,69829.0
2023-02-08 15:50:00,35.55,35.58,35.54,35.57,408691.0,35.55,35.58,35.54,35.57,408691.0
2023-02-09 09:30:00,35.8,35.8,35.66,35.7,138174.0,35.8,35.8,35.66,35.7,138174.0
2023-02-09 09:40:00,35.7,35.72,35.67,35.7,45156.0,35.7,35.72,35.67,35.7,45156.0
2023-02-09 09:50:00,35.7,35.72,35.63,35.65,46586.0,35.7,35.72,35.63,35.65,46586.0
2023-02-09 10:00:00,35.64,35.69,35.64,35.68,66875.0,35.64,35.69,35.64,35.68,66875.0
2023-02-09 10:10:00,35.68,35.69,35.63,35.63,69709.0,35.68,35.69,35.63,35.63,69709.0
2023-02-09 10:20:00,35.63,35.64,35.55,35.56,127487.0,35.63,35.64,35.55,35.56,127487.0
2023-02-09 10:30:00,35.56,35.59,35.53,35.54,194415.0,35.56,35.59,35.53,35.54,194415.0
2023-02-09 10:40:00,35.55,35.55,35.51,35.52,89766.0,35.55,35.55,35.51,35.52,89766.0
2023-02-09 10:50:00,35.52,35.57,35.52,35.55,74943.0,35.52,35.57,35.52,35.55,74943.0
2023-02-09 11:00:00,35.55,35.55,35.38,35.48,500108.0,35.55,35.55,35.38,35.48,500108.0
2023-02-09 11:10:00,35.46,35.58,35.45,35.54,163174.0,35.46,35.58,35.45,35.54,163174.0
2023-02-09 11:20:00,35.54,35.56,35.51,35.52,44668.0,35.54,35.56,35.51,35.52,44668.0
2023-02-09 11:30:00,35.52,35.54,35.49,35.51,56615.0,35.52,35.54,35.49,35.51,56615.0
2023-02-09 11:40:00,35.52,35.53,35.5,35.52,39503.0,35.52,35.53,35.5,35.52,39503.0
2023-02-09 11:50:00,35.51,35.56,35.5,35.55,54541.0,35.51,35.56,35.5,35.55,54541.0
2023-02-09 12:00:00,35.55,35.55,35.52,35.55,26932.0,35.55,35.55,35.52,35.55,26932.0
2023-02-09 12:10:00,35.55,35.56,35.52,35.55,24481.0,35.55,35.56,35.52,35.55,24481.0
2023-02-09 12:20:00,35.55,35.57,35.51,35.52,78019.0,35.55,35.57,35.51,35.52,78019.0
2023-02-09 12:30:00,35.51,35.52,35.4,35.41,335578.0,35.51,35.52,35.4,35.41,335578.0
2023-02-09 12:40:00,35.4,35.41,35.33,35.36,287101.0,35.4,35.41,35.33,35.36,287101.0
2023-02-09 12:50:00,35.36,35.44,35.35,35.44,362242.0,35.36,35.44,35.35,35.44,362242.0
2023-02-09 13:00:00,35.43,35.44,35.39,35.43,86469.0,35.43,35.44,35.39,35.43,86469.0
2023-02-09 13:10:00,35.43,35.46,35.42,35.44,49948.0,35.43,35.46,35.42,35.44,49948.0
2023-02-09 13:20:00,35.44,35.45,35.4,35.42,40510.0,35.44,35.45,35.4,35.42,40510.0
2023-02-09 13:30:00,35.42,35.46,35.4,35.41,108846.0,35.42,35.46,35.4,35.41,108846.0
2023-02-09 13:40:00,35.4,35.43,35.37,35.39,52102.0,35.4,35.43,35.37,35.39,52102.0
2023-02-09 13:50:00,35.39,35.41,35.38,35.39,35751.0,35.39,35.41,35.38,35.39,35751.0
2023-02-09 14:00:00,35.4,35.42,35.37,35.38,52179.0,35.4,35.42,35.37,35.38,52179.0
2023-02-09 14:10:00,35.38,35.4,35.37,35.39,132299.0,35.38,35.4,35.37,35.39,132299.0
2023-02-09 14:20:00,35.39,35.46,35.37,35.4,92656.0,35.39,35.46,35.37,35.4,92656.0
2023-02-09 14:30:00,35.39,35.4,35.29,35.3,373796.0,35.39,35.4,35.29,35.3,373796.0
2023-02-09 14:40:00,35.29,35.33,35.27,35.31,67497.0,35.29,35.33,35.27,35.31,67497.0
2023-02-09 14:50:00,35.3,35.33,35.29,35.32,32962.0,35.3,35.33,35.29,35.32,32962.0
2023-02-09 15:00:00,35.31,35.32,35.28,35.31,46711.0,35.31,35.32,35.28,35.31,46711.0
2023-02-09 15:10:00,35.31,35.32,35.28,35.29,23559.0,35.31,35.32,35.28,35.29,23559.0
2023-02-09 15:20:00,35.29,35.3,35.27,35.27,44448.0,35.29,35.3,35.27,35.27,44448.0
2023-02-09 15:30:00,35.27,35.3,35.25,35.3,49966.0,35.27,35.3,35.25,35.3,49966.0
2023-02-09 15:40:00,35.3,35.31,35.28,35.28,59469.0,35.3,35.31,35.28,35.28,59469.0
2023-02-09 15:50:00,35.29,35.31,35.28,35.29,63197.0,35.29,35.31,35.28,35.29,63197.0
2023-02-10 09:30:00,35.42,35.43,35.32,35.33,439036.0,35.42,35.43,35.32,35.33,439036.0
2023-02-10 09:40:00,35.32,35.41,35.31,35.41,347865.0,35.32,35.41,35.31,35.41,347865.0
2023-02-10 09:50:00,35.41,35.42,35.28,35.32,82613.0,35.41,35.42,35.28,35.32,82613.0
2023-02-10 10:00:00,35.27,35.36,35.26,35.36,173171.0,35.27,35.36,35.26,35.36,173171.0
2023-02-10 10:10:00,35.34,35.41,35.34,35.36,49397.0,35.34,35.41,35.34,35.36,49397.0
2023-02-10 10:20:00,35.37,35.37,35.3,35.35,70146.0,35.37,35.37,35.3,35.35,70146.0
2023-02-10 10:30:00,35.35,35.37,35.31,35.34,74303.0,35.35,35.37,35.31,35.34,74303.0
2023-02-10 10:40:00,35.34,35.34,35.27,35.28,71471.0,35.34,35.34,35.27,35.28,71471.0
2023-02-10 10:50:00,35.28,35.31,35.26,35.27,333899.0,35.28,35.31,35.26,35.27,333899.0
2023-02-10 11:00:00,35.27,35.31,35.26,35.3,99467.0,35.27,35.31,35.26,35.3,99467.0
2023-02-10 11:10:00,35.31,35.31,35.24,35.25,86566.0,35.31,35.31,35.24,35.25,86566.0
2023-02-10 11:20:00,35.25,35.26,35.23,35.26,93731.0,35.25,35.26,35.23,35.26,93731.0
2023-02-10 11:30:00,35.25,35.28,35.23,35.27,57904.0,35.25,35.28,35.23,35.27,57904.0
2023-02-10 11:40:00,35.27,35.27,35.24,35.25,67518.0,35.27,35.27,35.24,35.25,67518.0
2023-02-10 11:50:00,35.25,35.26,35.21,35.25,61247.0,35.25,35.26,35.21,35.25,61247.0
2023-02-10 12:00:00,35.25,35.27,35.23,35.27,119307.0,35.25,35.27,35.23,35.27,119307.0
2023-02-10 12:10:00,35.27,35.28,35.24,35.28,58046.0,35.27,35.28,35.24,35.28,58046.0
2023-02-10 12:20:00,35.27,35.31,35.26,35.3,93234.0,35.27,35.31,35.26,35.3,93234.0
2023-02-10 12:30:00,35.3,35.35,35.3,35.32,215631.0,35.3,35.35,35.3,35.32,215631.0
2023-02-10 12:40:00,35.32,35.32,35.28,35.3,23043.0,35.32,35.32,35.28,35.3,23043.0
2023-02-10 12:50:00,35.3,35.32,35.29,35.32,99374.0,35.3,35.32,35.29,35.32,99374.0
2023-02-10 13:00:00,35.32,35.33,35.3,35.33,36826.0,35.32,35.33,35.3,35.33,36826.0
2023-02-10 13:10:00,35.33,35.35,35.32,35.34,36145.0,35.33,35.35,35.32,35.34,36145.0
2023-02-10 13:20:00,35.35,35.37,35.33,35.34,42814.0,35.35,35.37,35.33,35.34,42814.0
2023-02-10 13:30:00,35.34,35.34,35.31,35.32,45861.0,35.34,35.34,35.31,35.32,45861.0
2023-02-10 13:40:00,35.31,35.33,35.3,35.32,31593.0,35.31,35.33,35.3,35.32,31593.0
2023-02-10 13:50:00,35.32,35.33,35.31,35.32,35592.0,35.32,35.33,35.31,35.32,35592.0
2023-02-10 14:00:00,35.32,35.32,35.3,35.31,17991.0,35.32,35.32,35.3,35.31,17991.0
2023-02-10 14:10:00,35.32,35.34,35.31,35.33,30370.0,35.32,35.34,35.31,35.33,30370.0
2023-02-10 14:20:00,35.32,35.36,35.32,35.35,26586.0,35.32,35.36,35.32,35.35,26586.0
2023-02-10 14:30:00,35.35,35.37,35.34,35.36,21350.0,35.35,35.37,35.34,35.36,21350.0
2023-02-10 14:40:00,35.36,35.37,35.35,35.36,23550.0,35.36,35.37,35.35,35.36,23550.0
2023-02-10 14:50:00,35.35,35.36,35.34,35.35,24888.0,35.35,35.36,35.34,35.35,24888.0
2023-02-10 15:00:00,35.36,35.37,35.34,35.37,22329.0,35.36,35.37,35.34,35.37,22329.0
2023-02-10 15:10:00,35.37,35.38,35.35,35.36,25981.0,35.37,35.38,35.35,35.36,25981.0
2023-02-10 15:20:00,35.37,35.37,35.34,35.36,116032.0,35.37,35.37,35.34,35.36,116032.0
2023-02-10 15:30:00,35.36,35.36,35.33,35.34,64811.0,35.36,35.36,35.33,35.34,64811.0
2023-02-10 15:40:00,35.35,35.38,35.34,35.37,41252.0,35.35,35.38,35.34,35.37,41252.0
2023-02-10 15:50:00,35.37,35.38,35.35,35.36,114568.0,35.37,35.38,35.35,35.36,114568.0
2023-02-13 09:30:00,35.21,35.25,35.15,35.23,179809.0,35.21,35.25,35.15,35.23,179809.0
2023-02-13 09:40:00,35.24,35.27,35.2,35.23,65430.0,35.24,35.27,35.2,35.23,65430.0
2023-02-13 09:50:00,35.23,35.26,35.21,35.21,41086.0,35.23,35.26,35.21,35.21,41086.0
2023-02-13 10:00:00,35.22,35.22,35.19,35.2,56728.0,35.22,35.22,35.19,35.2,56728.0
2023-02-13 10:10:00,35.2,35.21,35.17,35.19,147742.0,35.2,35.21,35.17,35.19,147742.0
2023-02-13 10:20:00,35.19,35.23,35.18,35.22,44825.0,35.19,35.23,35.18,35.22,44825.0
2023-02-13 10:30:00,35.23,35.24,35.21,35.23,30619.0,35.23,35.24,35.21,35.23,30619.0
2023-02-13 10:40:00,35.23,35.25,35.2,35.2,89385.0,35.23,35.25,35.2,35.2,89385.0
2023-02-13 10:50:00,35.2,35.22,35.18,35.19,34322.0,35.2,35.22,35.18,35.19,34322.0
2023-02-13 11:00:00,35.19,35.2,35.13,35.14,148419.0,35.19,35.2,35.13,35.14,148419.0
2023-02-13 11:10:00,35.14,35.17,35.13,35.15,30903.0,35.14,35.17,35.13,35.15,30903.0
2023-02-13 11:20:00,35.15,35.17,35.14,35.14,16983.0,35.15,35.17,35.14,35.14,16983.0
2023-02-13 11:30:00,35.14,35.15,35.13,35.14,34157.0,35.14,35.15,35.13,35.14,34157.0
2023-02-13 11:40:00,35.15,35.18,35.12,35.16,53295.0,35.15,35.18,35.12,35.16,53295.0
2023-02-13 11:50:00,35.16,35.17,35.1,35.11,134138.0,35.16,35.17,35.1,35.11,134138.0
2023-02-13 12:00:00,35.11,35.14,35.1,35.13,51048.0,35.11,35.14,35.1,35.13,51048.0
2023-02-13 12:10:00,35.13,35.16,35.13,35.15,38432.0,35.13,35.16,35.13,35.15,38432.0
2023-02-13 12:20:00,35.15,35.15,35.12,35.14,34749.0,35.15,35.15,35.12,35.14,34749.0
2023-02-13 12:30:00,35.14,35.14,35.12,35.12,20115.0,35.14,35.14,35.12,35.12,20115.0
2023-02-13 12:40:00,35.12,35.14,35.11,35.14,25669.0,35.12,35.14,35.11,35.14,25669.0
2023-02-13 12:50:00,35.14,35.14,35.11,35.11,19975.0,35.14,35.14,35.11,35.11,19975.0
2023-02-13 13:00:00,35.11,35.12,35.1,35.11,375780.0,35.11,35.12,35.1,35.11,375780.0
2023-02-13 13:10:00,35.11,35.13,35.09,35.12,43102.0,35.11,35.13,35.09,35.12,43102.0
2023-02-13 13:20:00,35.13,35.15,35.11,35.15,22318.0,35.13,35.15,35.11,35.15,22318.0
2023-02-13 13:30:00,35.15,35.18,35.14,35.18,40893.0,35.15,35.18,35.14,35.18,40893.0
2023-02-13 13:40:00,35.18,35.2,35.17,35.19,12590.0,35.18,35.2,35.17,35.19,12590.0
2023-02-13 13:50:00,35.19,35.2,35.18,35.19,39781.0,35.19,35.2,35.18,35.19,39781.0
2023-02-13 14:00:00,35.19,35.2,35.18,35.19,22284.0,35.19,35.2,35.18,35.19,22284.0
2023-02-13 14:10:00,35.19,35.2,35.17,35.18,31007.0,35.19,35.2,35.17,35.18,31007.0
2023-02-13 14:20:00,35.18,35.18,35.13,35.14,79901.0,35.18,35.18,35.13,35.14,79901.0
2023-02-13 14:30:00,35.14,35.16,35.12,35.14,86325.0,35.14,35.16,35.12,35.14,86325.0
2023-02-13 14:40:00,35.14,35.15,35.11,35.12,37460.0,35.14,35.15,35.11,35.12,37460.0
2023-02-13 14:50:00,35.11,35.15,35.11,35.14,64801.0,35.11,35.15,35.11,35.14,64801.0
2023-02-13 15:00:00,35.14,35.14,35.11,35.12,34572.0,35.14,35.14,35.11,35.12,34572.0
2023-02-13 15:10:00,35.12,35.13,35.11,35.12,49109.0,35.12,35.13,35.11,35.12,49109.0
2023-02-13 15:20:00,35.12,35.14,35.11,35.12,490760.0,35.12,35.14,35.11,35.12,490760.0
2023-02-13 15:30:00,35.13,35.15,35.12,35.15,57968.0,35.13,35.15,35.12,35.15,57968.0
2023-02-13 15:40:00,35.15,35.17,35.14,35.15,72903.0,35.15,35.17,35.14,35.15,72903.0
2023-02-13 15:50:00,35.15,35.18,35.14,35.17,462951.0,35.15,35.18,35.14,35.17,462951.0
2023-02-14 09:30:00,35.07,35.08,34.96,35.04,505538.0,35.07,35.08,34.96,35.04,505538.0
2023-02-14 09:40:00,35.05,35.13,35.04,35.07,180554.0,35.05,35.13,35.04,35.07,180554.0
2023-02-14 09:50:00,35.08,35.23,35.07,35.21,165946.0,35.08,35.23,35.07,35.21,165946.0
2023-02-14 10:00:00,35.22,35.37,35.2,35.34,313371.0,35.22,35.37,35.2,35.34,313371.0
2023-02-14 10:10:00,35.33,35.38,35.28,35.31,143388.0,35.33,35.38,35.28,35.31,143388.0
2023-02-14 10:20:00,35.31,35.34,35.24,35.25,87200.0,35.31,35.34,35.24,35.25,87200.0
2023-02-14 10:30:00,35.25,35.29,35.21,35.21,63958.0,35.25,35.29,35.21,35.21,63958.0
2023-02-14 10:40:00,35.21,35.23,35.16,35.19,62411.0,35.21,35.23,35.16,35.19,62411.0
2023-02-14 10:50:00,35.2,35.2,35.09,35.13,147900.0,35.2,35.2,35.09,35.13,147900.0
2023-02-14 11:00:00,35.12,35.18,35.11,35.11,231190.0,35.12,35.18,35.11,35.11,231190.0
2023-02-14 11:10:00,35.12,35.13,35.07,35.12,84887.0,35.12,35.13,35.07,35.12,84887.0
2023-02-14 11:20:00,35.12,35.14,35.04,35.05,107149.0,35.12,35.14,35.04,35.05,107149.0
2023-02-14 11:30:00,35.05,35.08,35.03,35.04,58412.0,35.05,35.08,35.03,35.04,58412.0
2023-02-14 11:40:00,35.04,35.08,34.97,35.08,161441.0,35.04,35.08,34.97,35.08,161441.0
2023-02-14 11:50:00,35.08,35.09,35.04,35.07,78628.0,35.08,35.09,35.04,35.07,78628.0
2023-02-14 12:00:00,35.07,35.11,35.06,35.07,78561.0,35.07,35.11,35.06,35.07,78561.0
2023-02-14 12:10:00,35.07,35.1,35.06,35.09,112693.0,35.07,35.1,35.06,35.09,112693.0
2023-02-14 12:20:00,35.08,35.09,35.04,35.05,75387.0,35.08,35.09,35.04,35.05,75387.0
2023-02-14 12:30:00,35.04,35.07,35.02,35.05,67900.0,35.04,35.07,35.02,35.05,67900.0
2023-02-14 12:40:00,35.05,35.06,35.02,35.05,63391.0,35.05,35.06,35.02,35.05,63391.0
2023-02-14 12:50:00,35.05,35.09,35.04,35.08,93593.0,35.05,35.09,35.04,35.08,93593.0
2023-02-14 13:00:00,35.08,35.18,35.08,35.16,96714.0,35.08,35.18,35.08,35.16,96714.0
2023-02-14 13:10:00,35.16,35.23,35.13,35.23,76536.0,35.16,35.23,35.13,35.23,76536.0
2023-02-14 13:20:00,35.23,35.26,35.18,35.18,58651.0,35.23,35.26,35.18,35.18,58651.0
2023-02-14 13:30:00,35.19,35.24,35.17,35.2,28564.0,35.19,35.24,35.17,35.2,28564.0
2023-02-14 13:40:00,35.2,35.21,35.17,35.17,18421.0,35.2,35.21,35.17,35.17,18421.0
2023-02-14 13:50:00,35.17,35.18,35.15,35.16,53715.0,35.17,35.18,35.15,35.16,53715.0
2023-02-14 14:00:00,35.16,35.17,35.11,35.14,56071.0,35.16,35.17,35.11,35.14,56071.0
2023-02-14 14:10:00,35.14,35.14,35.11,35.12,18529.0,35.14,35.14,35.11,35.12,18529.0
2023-02-14 14:20:00,35.12,35.15,35.12,35.15,31221.0,35.12,35.15,35.12,35.15,31221.0
2023-02-14 14:30:00,35.15,35.2,35.14,35.18,27926.0,35.15,35.2,35.14,35.18,27926.0
2023-02-14 14:40:00,35.18,35.2,35.17,35.19,166027.0,35.18,35.2,35.17,35.19,166027.0
2023-02-14 14:50:00,35.18,35.19,35.15,35.18,33163.0,35.18,35.19,35.15,35.18,33163.0
2023-02-14 15:00:00,35.19,35.21,35.17,35.17,287786.0,35.19,35.21,35.17,35.17,287786.0
2023-02-14 15:10:00,35.17,35.2,35.17,35.18,34149.0,35.17,35.2,35.17,35.18,34149.0
2023-02-14 15:20:00,35.19,35.19,35.17,35.19,20577.0,35.19,35.19,35.17,35.19,20577.0
2023-02-14 15:30:00,35.19,35.19,35.16,35.19,121303.0,35.19,35.19,35.16,35.19,121303.0
2023-02-14 15:40:00,35.19,35.21,35.18,35.2,84085.0,35.19,35.21,35.18,35.2,84085.0
2023-02-14 15:50:00,35.2,35.21,35.18,35.19,322172.0,35.2,35.21,35.18,35.19,322172.0
2023-02-15 09:30:00,34.8,34.86,34.77,34.84,659729.0,34.8,34.86,34.77,34.84,659729.0
2023-02-15 09:40:00,34.84,34.87,34.83,34.84,3647530.0,34.84,34.87,34.83,34.84,3647530.0
2023-02-15 09:50:00,34.84,34.85,34.76,34.77,189877.0,34.84,34.85,34.76,34.77,189877.0
2023-02-15 10:00:00,34.77,34.8,34.75,34.79,285476.0,34.77,34.8,34.75,34.79,285476.0
2023-02-15 10:10:00,34.79,34.81,34.77,34.8,224024.0,34.79,34.81,34.77,34.8,224024.0
2023-02-15 10:20:00,34.81,34.82,34.77,34.78,98835.0,34.81,34.82,34.77,34.78,98835.0
2023-02-15 10:30:00,34.77,34.78,34.75,34.76,96879.0,34.77,34.78,34.75,34.76,96879.0
2023-02-15 10:40:00,34.76,34.77,34.7,34.74,289735.0,34.76,34.77,34.7,34.74,289735.0
2023-02-15 10:50:00,34.75,34.79,34.74,34.78,425328.0,34.75,34.79,34.74,34.78,425328.0
2023-02-15 11:00:00,34.78,34.83,34.77,34.8,193575.0,34.78,34.83,34.77,34.8,193575.0
2023-02-15 11:10:00,34.8,34.81,34.76,34.78,124173.0,34.8,34.81,34.76,34.78,124173.0
2023-02-15 11:20:00,34.77,34.78,34.73,34.75,123796.0,34.77,34.78,34.73,34.75,123796.0
2023-02-15 11:30:00,34.76,34.79,34.73,34.78,82886.0,34.76,34.79,34.73,34.78,82886.0
2023-02-15 11:40:00,34.78,34.84,34.78,34.84,56423.0,34.78,34.84,34.78,34.84,56423.0
2023-02-15 11:50:00,34.84,34.85,34.82,34.84,101848.0,34.84,34.85,34.82,34.84,101848.0
2023-02-15 12:00:00,34.83,34.86,34.8,34.81,238168.0,34.83,34.86,34.8,34.81,238168.0
2023-02-15 12:10:00,34.81,34.82,34.79,34.8,25196.0,34.81,34.82,34.79,34.8,25196.0
2023-02-15 12:20:00,34.79,34.8,34.76,34.77,95095.0,34.79,34.8,34.76,34.77,95095.0
2023-02-15 12:30:00,34.76,34.78,34.75,34.77,59219.0,34.76,34.78,34.75,34.77,59219.0
2023-02-15 12:40:00,34.76,34.8,34.76,34.8,42476.0,34.76,34.8,34.76,34.8,42476.0
2023-02-15 12:50:00,34.8,34.82,34.79,34.8,188375.0,34.8,34.82,34.79,34.8,188375.0
2023-02-15 13:00:00,34.8,34.81,34.77,34.8,1327334.0,34.8,34.81,34.77,34.8,1327334.0
2023-02-15 13:10:00,34.8,34.81,34.77,34.79,114902.0,34.8,34.81,34.77,34.79,114902.0
2023-02-15 13:20:00,34.8,34.81,34.78,34.8,165627.0,34.8,34.81,34.78,34.8,165627.0
2023-02-15 13:30:00,34.8,34.81,34.78,34.8,127831.0,34.8,34.81,34.78,34.8,127831.0
2023-02-15 13:40:00,34.79,34.83,34.79,34.82,118542.0,34.79,34.83,34.79,34.82,118542.0
2023-02-15 13:50:00,34.82,34.82,34.8,34.82,145085.0,34.82,34.82,34.8,34.82,145085.0
2023-02-15 14:00:00,34.82,34.84,34.82,34.84,88436.0,34.82,34.84,34.82,34.84,88436.0
2023-02-15 14:10:00,34.84,34.85,34.82,34.83,122363.0,34.84,34.85,34.82,34.83,122363.0
2023-02-15 14:20:00,34.83,34.86,34.82,34.83,148828.0,34.83,34.86,34.82,34.83,148828.0
2023-02-15 14:30:00,34.83,34.84,34.81,34.82,169751.0,34.83,34.84,34.81,34.82,169751.0
2023-02-15 14:40:00,34.82,34.83,34.8,34.8,116359.0,34.82,34.83,34.8,34.8,116359.0
2023-02-15 14:50:00,34.81,34.81,34.8,34.8,95951.0,34.81,34.81,34.8,34.8,95951.0
2023-02-15 15:00:00,34.8,34.82,34.8,34.81,131547.0,34.8,34.82,34.8,34.81,131547.0
2023-02-15 15:10:00,34.82,34.82,34.79,34.81,142454.0,34.82,34.82,34.79,34.81,142454.0
2023-02-15 15:20:00,34.8,34.82,34.79,34.82,131579.0,34.8,34.82,34.79,34.82,131579.0
2023-02-15 15:30:00,34.82,34.83,34.81,34.83,137606.0,34.82,34.83,34.81,34.83,137606.0
2023-02-15 15:40:00,34.83,34.84,34.82,34.84,246131.0,34.83,34.84,34.82,34.84,246131.0
2023-02-15 15:50:00,34.84,34.86,34.82,34.85,488195.0,34.84,34.86,34.82,34.85,488195.0
2023-02-16 09:30:00,34.73,34.77,34.7,34.74,111721.0,34.73,34.77,34.7,34.74,111721.0
2023-02-16 09:40:00,34.74,34.76,34.7,34.72,528670.0,34.74,34.76,34.7,34.72,528670.0
2023-02-16 09:50:00,34.7,34.72,34.66,34.69,1955019.0,34.7,34.72,34.66,34.69,1955019.0
2023-02-16 10:00:00,34.68,34.71,34.66,34.69,96768.0,34.68,34.71,34.66,34.69,96768.0
2023-02-16 10:10:00,34.7,34.76,34.69,34.74,137376.0,34.7,34.76,34.69,34.74,137376.0
2023-02-16 10:20:00,34.74,34.78,34.73,34.75,1896175.0,34.74,34.78,34.73,34.75,1896175.0
2023-02-16 10:30:00,34.75,34.82,34.74,34.81,130185.0,34.75,34.82,34.74,34.81,130185.0
2023-02-16 10:40:00,34.8,34.8,34.74,34.77,73921.0,34.8,34.8,34.74,34.77,73921.0
2023-02-16 10:50:00,34.77,34.8,34.76,34.79,96094.0,34.77,34.8,34.76,34.79,96094.0
2023-02-16 11:00:00,34.79,34.82,34.77,34.77,48101.0,34.79,34.82,34.77,34.77,48101.0
2023-02-16 11:10:00,34.77,34.78,34.75,34.77,86094.0,34.77,34.78,34.75,34.77,86094.0
2023-02-16 11:20:00,34.77,34.83,34.76,34.83,69084.0,34.77,34.83,34.76,34.83,69084.0
2023-02-16 11:30:00,34.84,34.88,34.82,34.85,142566.0,34.84,34.88,34.82,34.85,142566.0
2023-02-16 11:40:00,34.85,34.97,34.83,34.95,265150.0,34.85,34.97,34.83,34.95,265150.0
2023-02-16 11:50:00,34.95,34.96,34.9,34.92,192638.0,34.95,34.96,34.9,34.92,192638.0
2023-02-16 12:00:00,34.91,34.93,34.85,34.88,73030.0,34.91,34.93,34.85,34.88,73030.0
2023-02-16 12:10:00,34.88,34.91,34.87,34.9,78097.0,34.88,34.91,34.87,34.9,78097.0
2023-02-16 12:20:00,34.9,34.96,34.9,34.91,52167.0,34.9,34.96,34.9,34.91,52167.0
2023-02-16 12:30:00,34.92,34.95,34.9,34.95,284646.0,34.92,34.95,34.9,34.95,284646.0
2023-02-16 12:40:00,34.95,34.97,34.94,34.95,70384.0,34.95,34.97,34.94,34.95,70384.0
2023-02-16 12:50:00,34.95,34.95,34.93,34.94,89705.0,34.95,34.95,34.93,34.94,89705.0
2023-02-16 13:00:00,34.94,34.99,34.92,34.98,73893.0,34.94,34.99,34.92,34.98,73893.0
2023-02-16 13:10:00,34.98,34.98,34.91,34.94,131468.0,34.98,34.98,34.91,34.94,131468.0
2023-02-16 13:20:00,34.93,34.97,34.92,34.93,75077.0,34.93,34.97,34.92,34.93,75077.0
2023-02-16 13:30:00,34.94,34.98,34.91,34.98,81848.0,34.94,34.98,34.91,34.98,81848.0
2023-02-16 13:40:00,34.98,34.98,34.94,34.96,54087.0,34.98,34.98,34.94,34.96,54087.0
2023-02-16 13:50:00,34.97,34.99,34.95,34.98,46227.0,34.97,34.99,34.95,34.98,46227.0
2023-02-16 14:00:00,34.98,35.0,34.97,34.98,40947.0,34.98,35.0,34.97,34.98,40947.0
2023-02-16 14:10:00,34.98,34.99,34.96,34.98,27299.0,34.98,34.99,34.96,34.98,27299.0
2023-02-16 14:20:00,34.97,34.97,34.94,34.95,39370.0,34.97,34.97,34.94,34.95,39370.0
2023-02-16 14:30:00,34.95,34.97,34.94,34.95,42110.0,34.95,34.97,34.94,34.95,42110.0
2023-02-16 14:40:00,34.94,34.96,34.93,34.95,44246.0,34.94,34.96,34.93,34.95,44246.0
2023-02-16 14:50:00,34.96,34.97,34.94,34.94,25176.0,34.96,34.97,34.94,34.94,25176.0
2023-02-16 15:00:00,34.95,34.96,34.88,34.92,280583.0,34.95,34.96,34.88,34.92,280583.0
2023-02-16 15:10:00,34.92,34.95,34.89,34.91,39327.0,34.92,34.95,34.89,34.91,39327.0
2023-02-16 15:20:00,34.9,34.91,34.86,34.87,32101.0,34.9,34.91,34.86,34.87,32101.0
2023-02-16 15:30:00,34.87,34.88,34.83,34.87,54670.0,34.87,34.88,34.83,34.87,54670.0
2023-02-16 15:40:00,34.87,34.89,34.85,34.86,148998.0,34.87,34.89,34.85,34.86,148998.0
2023-02-16 15:50:00,34.86,34.87,34.81,34.83,99888.0,34.86,34.87,34.81,34.83,99888.0
2023-02-17 09:30:00,34.65,34.68,34.62,34.62,187143.0,34.65,34.68,34.62,34.62,187143.0
2023-02-17 09:40:00,34.61,34.66,34.57,34.61,86587.0,34.61,34.66,34.57,34.61,86587.0
2023-02-17 09:50:00,34.62,34.66,34.6,34.65,94241.0,34.62,34.66,34.6,34.65,94241.0
2023-02-17 10:00:00,34.65,34.77,34.65,34.76,225453.0,34.65,34.77,34.65,34.76,225453.0
2023-02-17 10:10:00,34.76,34.83,34.74,34.82,185629.0,34.76,34.83,34.74,34.82,185629.0
2023-02-17 10:20:00,34.83,34.83,34.78,34.78,77651.0,34.83,34.83,34.78,34.78,77651.0
2023-02-17 10:30:00,34.79,34.92,34.79,34.86,225323.0,34.79,34.92,34.79,34.86,225323.0
2023-02-17 10:40:00,34.86,34.88,34.8,34.83,113192.0,34.86,34.88,34.8,34.83,113192.0
2023-02-17 10:50:00,34.84,34.84,34.78,34.79,70814.0,34.84,34.84,34.78,34.79,70814.0
2023-02-17 11:00:00,34.8,34.86,34.79,34.85,45168.0,34.8,34.86,34.79,34.85,45168.0
2023-02-17 11:10:00,34.85,34.87,34.82,34.84,82109.0,34.85,34.87,34.82,34.84,82109.0
2023-02-17 11:20:00,34.85,34.85,34.79,34.81,56750.0,34.85,34.85,34.79,34.81,56750.0
2023-02-17 11:30:00,34.82,34.89,34.81,34.88,67876.0,34.82,34.89,34.81,34.88,67876.0
2023-02-17 11:40:00,34.88,34.92,34.86,34.89,114209.0,34.88,34.92,34.86,34.89,114209.0
2023-02-17 11:50:00,34.88,34.91,34.87,34.89,42741.0,34.88,34.91,34.87,34.89,42741.0
2023-02-17 12:00:00,34.89,34.96,34.88,34.9,138456.0,34.89,34.96,34.88,34.9,138456.0
2023-02-17 12:10:00,34.91,34.94,34.9,34.92,50985.0,34.91,34.94,34.9,34.92,50985.0
2023-02-17 12:20:00,34.92,34.94,34.91,34.93,63574.0,34.92,34.94,34.91,34.93,63574.0
2023-02-17 12:30:00,34.94,34.95,34.92,34.93,39722.0,34.94,34.95,34.92,34.93,39722.0
2023-02-17 12:40:00,34.94,34.95,34.92,34.93,35540.0,34.94,34.95,34.92,34.93,35540.0
2023-02-17 12:50:00,34.92,34.93,34.91,34.91,37892.0,34.92,34.93,34.91,34.91,37892.0
2023-02-17 13:00:00,34.92,34.95,34.91,34.94,38830.0,34.92,34.95,34.91,34.94,38830.0
2023-02-17 13:10:00,34.94,34.95,34.91,34.95,35236.0,34.94,34.95,34.91,34.95,35236.0
2023-02-17 13:20:00,34.94,34.94,34.9,34.9,51484.0,34.94,34.94,34.9,34.9,51484.0
2023-02-17 13:30:00,34.91,34.94,34.9,34.93,51989.0,34.91,34.94,34.9,34.93,51989.0
2023-02-17 13:40:00,34.92,34.97,34.92,34.96,39742.0,34.92,34.97,34.92,34.96,39742.0
2023-02-17 13:50:00,34.95,34.96,34.94,34.94,56902.0,34.95,34.96,34.94,34.94,56902.0
2023-02-17 14:00:00,34.95,34.97,34.93,34.95,38511.0,34.95,34.97,34.93,34.95,38511.0
2023-02-17 14:10:00,34.95,34.96,34.94,34.95,41652.0,34.95,34.96,34.94,34.95,41652.0
2023-02-17 14:20:00,34.96,34.97,34.94,34.95,37501.0,34.96,34.97,34.94,34.95,37501.0
2023-02-17 14:30:00,34.94,34.95,34.94,34.94,33621.0,34.94,34.95,34.94,34.94,33621.0
2023-02-17 14:40:00,34.94,34.96,34.93,34.96,43306.0,34.94,34.96,34.93,34.96,43306.0
2023-02-17 14:50:00,34.97,34.97,34.94,34.95,38618.0,34.97,34.97,34.94,34.95,38618.0
2023-02-17 15:00:00,34.95,34.97,34.94,34.97,75254.0,34.95,34.97,34.94,34.97,75254.0
2023-02-17 15:10:00,34.97,34.97,34.94,34.95,45710.0,34.97,34.97,34.94,34.95,45710.0
2023-02-17 15:20:00,34.95,34.97,34.94,34.95,177504.0,34.95,34.97,34.94,34.95,177504.0
2023-02-17 15:30:00,34.94,34.96,34.94,34.95,100812.0,34.94,34.96,34.94,34.95,100812.0
2023-02-17 15:40:00,34.94,34.95,34.93,34.94,58604.0,34.94,34.95,34.93,34.94,58604.0
2023-02-17 15:50:00,34.94,34.95,34.92,34.94,106255.0,34.94,34.95,34.92,34.94,106255.0
2023-02-21 09:30:00,34.91,34.98,34.91,34.92,162135.0,34.91,34.98,34.91,34.92,162135.0
2023-02-21 09:40:00,34.94,34.97,34.82,34.83,127854.0,34.94,34.97,34.82,34.83,127854.0
2023-02-21 09:50:00,34.83,34.84,34.78,34.8,146123.0,34.83,34.84,34.78,34.8,146123.0
2023-02-21 10:00:00,34.8,34.89,34.79,34.85,194625.0,34.8,34.89,34.79,34.85,194625.0
2023-02-21 10:10:00,34.85,34.85,34.78,34.84,54362.0,34.85,34.85,34.78,34.84,54362.0
2023-02-21 10:20:00,34.84,34.88,34.82,34.88,76706.0,34.84,34.88,34.82,34.88,76706.0
2023-02-21 10:30:00,34.88,34.94,34.86,34.92,96841.0,34.88,34.94,34.86,34.92,96841.0
2023-02-21 10:40:00,34.93,34.94,34.87,34.9,48576.0,34.93,34.94,34.87,34.9,48576.0
2023-02-21 10:50:00,34.9,34.92,34.87,34.88,34750.0,34.9,34.92,34.87,34.88,34750.0
2023-02-21 11:00:00,34.87,34.89,34.8,34.8,19797.0,34.87,34.89,34.8,34.8,19797.0
2023-02-21 11:10:00,34.81,34.83,34.79,34.8,50749.0,34.81,34.83,34.79,34.8,50749.0
2023-02-21 11:20:00,34.81,34.84,34.8,34.83,27372.0,34.81,34.84,34.8,34.83,27372.0
2023-02-21 11:30:00,34.84,34.84,34.79,34.8,45223.0,34.84,34.84,34.79,34.8,45223.0
2023-02-21 11:40:00,34.8,34.81,34.78,34.8,39292.0,34.8,34.81,34.78,34.8,39292.0
2023-02-21 11:50:00,34.8,34.81,34.76,34.77,52569.0,34.8,34.81,34.76,34.77,52569.0
2023-02-21 12:00:00,34.77,34.78,34.74,34.77,20091.0,34.77,34.78,34.74,34.77,20091.0
2023-02-21 12:10:00,34.77,34.79,34.76,34.77,34534.0,34.77,34.79,34.76,34.77,34534.0
2023-02-21 12:20:00,34.78,34.8,34.76,34.8,25608.0,34.78,34.8,34.76,34.8,25608.0
2023-02-21 12:30:00,34.79,34.83,34.78,34.82,55679.0,34.79,34.83,34.78,34.82,55679.0
2023-02-21 12:40:00,34.82,34.84,34.81,34.84,110492.0,34.82,34.84,34.81,34.84,110492.0
2023-02-21 12:50:00,34.84,34.85,34.83,34.84,20746.0,34.84,34.85,34.83,34.84,20746.0
2023-02-21 13:00:00,34.84,34.85,34.82,34.83,32419.0,34.84,34.85,34.82,34.83,32419.0
2023-02-21 13:10:00,34.83,34.83,34.8,34.81,24327.0,34.83,34.83,34.8,34.81,24327.0
2023-02-21 13:20:00,34.81,34.81,34.76,34.77,54292.0,34.81,34.81,34.76,34.77,54292.0
2023-02-21 13:30:00,34.77,34.78,34.76,34.76,31590.0,34.77,34.78,34.76,34.76,31590.0
2023-02-21 13:40:00,34.75,34.77,34.74,34.75,28516.0,34.75,34.77,34.74,34.75,28516.0
2023-02-21 13:50:00,34.75,34.77,34.74,34.77,24089.0,34.75,34.77,34.74,34.77,24089.0
2023-02-21 14:00:00,34.76,34.77,34.75,34.76,45508.0,34.76,34.77,34.75,34.76,45508.0
2023-02-21 14:10:00,34.76,34.76,34.74,34.76,29885.0,34.76,34.76,34.74,34.76,29885.0
2023-02-21 14:20:00,34.76,34.78,34.75,34.77,82045.0,34.76,34.78,34.75,34.77,82045.0
2023-02-21 14:30:00,34.77,34.78,34.76,34.78,54051.0,34.77,34.78,34.76,34.78,54051.0
2023-02-21 14:40:00,34.78,34.79,34.77,34.77,21460.0,34.78,34.79,34.77,34.77,21460.0
2023-02-21 14:50:00,34.78,34.79,34.76,34.79,35903.0,34.78,34.79,34.76,34.79,35903.0
2023-02-21 15:00:00,34.79,34.82,34.78,34.8,51554.0,34.79,34.82,34.78,34.8,51554.0
2023-02-21 15:10:00,34.8,34.81,34.79,34.8,49368.0,34.8,34.81,34.79,34.8,49368.0
2023-02-21 15:20:00,34.8,34.81,34.8,34.81,19784.0,34.8,34.81,34.8,34.81,19784.0
2023-02-21 15:30:00,34.81,34.83,34.8,34.81,56439.0,34.81,34.83,34.8,34.81,56439.0
2023-02-21 15:40:00,34.82,34.83,34.81,34.81,93324.0,34.82,34.83,34.81,34.81,93324.0
2023-02-21 15:50:00,34.81,34.82,34.79,34.79,301602.0,34.81,34.82,34.79,34.79,301602.0
2023-02-22 09:30:00,34.85,34.86,34.82,34.84,99220.0,34.85,34.86,34.82,34.84,99220.0
2023-02-22 09:40:00,34.84,34.85,34.78,34.84,50659.0,34.84,34.85,34.78,34.84,50659.0
2023-02-22 09:50:00,34.84,34.86,34.82,34.82,22351.0,34.84,34.86,34.82,34.82,22351.0
2023-02-22 10:00:00,34.81,34.82,34.78,34.78,34774.0,34.81,34.82,34.78,34.78,34774.0
2023-02-22 10:10:00,34.78,34.8,34.73,34.79,119308.0,34.78,34.8,34.73,34.79,119308.0
2023-02-22 10:20:00,34.8,34.87,34.79,34.83,153602.0,34.8,34.87,34.79,34.83,153602.0
2023-02-22 10:30:00,34.83,34.84,34.79,34.8,135520.0,34.83,34.84,34.79,34.8,135520.0
2023-02-22 10:40:00,34.81,34.85,34.81,34.85,33413.0,34.81,34.85,34.81,34.85,33413.0
2023-02-22 10:50:00,34.84,34.85,34.81,34.83,36874.0,34.84,34.85,34.81,34.83,36874.0
2023-02-22 11:00:00,34.82,34.84,34.81,34.83,30361.0,34.82,34.84,34.81,34.83,30361.0
2023-02-22 11:10:00,34.83,34.83,34.78,34.79,45869.0,34.83,34.83,34.78,34.79,45869.0
2023-02-22 11:20:00,34.8,34.82,34.79,34.8,33538.0,34.8,34.82,34.79,34.8,33538.0
2023-02-22 11:30:00,34.79,34.8,34.77,34.77,24795.0,34.79,34.8,34.77,34.77,24795.0
2023-02-22 11:40:00,34.78,34.78,34.75,34.77,40205.0,34.78,34.78,34.75,34.77,40205.0
2023-02-22 11:50:00,34.75,34.77,34.75,34.77,58326.0,34.75,34.77,34.75,34.77,58326.0
2023-02-22 12:00:00,34.77,34.77,34.73,34.75,50186.0,34.77,34.77,34.73,34.75,50186.0
2023-02-22 12:10:00,34.74,34.76,34.73,34.75,38613.0,34.74,34.76,34.73,34.75,38613.0
2023-02-22 12:20:00,34.76,34.77,34.75,34.75,15493.0,34.76,34.77,34.75,34.75,15493.0
2023-02-22 12:30:00,34.76,34.76,34.71,34.75,47913.0,34.76,34.76,34.71,34.75,47913.0
2023-02-22 12:40:00,34.75,34.79,34.75,34.79,16033.0,34.75,34.79,34.75,34.79,16033.0
2023-02-22 12:50:00,34.78,34.79,34.76,34.77,32784.0,34.78,34.79,34.76,34.77,32784.0
2023-02-22 13:00:00,34.77,34.77,34.75,34.76,22231.0,34.77,34.77,34.75,34.76,22231.0
2023-02-22 13:10:00,34.77,34.77,34.74,34.77,27935.0,34.77,34.77,34.74,34.77,27935.0
2023-02-22 13:20:00,34.77,34.78,34.75,34.75,12044.0,34.77,34.78,34.75,34.75,12044.0
2023-02-22 13:30:00,34.75,34.75,34.72,34.75,22236.0,34.75,34.75,34.72,34.75,22236.0
2023-02-22 13:40:00,34.75,34.76,34.69,34.74,129167.0,34.75,34.76,34.69,34.74,129167.0
2023-02-22 13:50:00,34.73,34.74,34.7,34.72,56247.0,34.73,34.74,34.7,34.72,56247.0
2023-02-22 14:00:00,34.7,34.77,34.68,34.71,129234.0,34.7,34.77,34.68,34.71,129234.0
2023-02-22 14:10:00,34.71,34.72,34.63,34.69,63448.0,34.71,34.72,34.63,34.69,63448.0
2023-02-22 14:20:00,34.68,34.71,34.64,34.67,55209.0,34.68,34.71,34.64,34.67,55209.0
2023-02-22 14:30:00,34.66,34.67,34.62,34.64,82350.0,34.66,34.67,34.62,34.64,82350.0
2023-02-22 14:40:00,34.64,34.66,34.61,34.66,43164.0,34.64,34.66,34.61,34.66,43164.0
2023-02-22 14:50:00,34.66,34.66,34.6,34.61,34061.0,34.66,34.66,34.6,34.61,34061.0
2023-02-22 15:00:00,34.62,34.63,34.58,34.6,50324.0,34.62,34.63,34.58,34.6,50324.0
2023-02-22 15:10:00,34.6,34.66,34.59,34.65,52793.0,34.6,34.66,34.59,34.65,52793.0
2023-02-22 15:20:00,34.64,34.65,34.61,34.62,44941.0,34.64,34.65,34.61,34.62,44941.0
2023-02-22 15:30:00,34.61,34.62,34.59,34.59,61805.0,34.61,34.62,34.59,34.59,61805.0
2023-02-22 15:40:00,34.6,34.62,34.59,34.6,72656.0,34.6,34.62,34.59,34.6,72656.0
2023-02-22 15:50:00,34.6,34.61,34.59,34.6,193650.0,34.6,34.61,34.59,34.6,193650.0
2023-02-23 09:30:00,34.64,34.67,34.58,34.6,164287.0,34.64,34.67,34.58,34.6,164287.0
2023-02-23 09:40:00,34.62,34.67,34.57,34.66,53856.0,34.62,34.67,34.57,34.66,53856.0
2023-02-23 09:50:00,34.66,34.7,34.66,34.66,83940.0,34.66,34.7,34.66,34.66,83940.0
2023-02-23 10:00:00,34.67,34.68,34.59,34.62,66575.0,34.67,34.68,34.59,34.62,66575.0
2023-02-23 10:10:00,34.62,34.62,34.59,34.6,33330.0,34.62,34.62,34.59,34.6,33330.0
2023-02-23 10:20:00,34.59,34.63,34.58,34.61,66409.0,34.59,34.63,34.58,34.61,66409.0
2023-02-23 10:30:00,34.61,34.61,34.55,34.57,125980.0,34.61,34.61,34.55,34.57,125980.0
2023-02-23 10:40:00,34.58,34.59,34.53,34.53,45247.0,34.58,34.59,34.53,34.53,45247.0
2023-02-23 10:50:00,34.53,34.58,34.52,34.58,52033.0,34.53,34.58,34.52,34.58,52033.0
2023-02-23 11:00:00,34.58,34.58,34.53,34.54,27140.0,34.58,34.58,34.53,34.54,27140.0
2023-02-23 11:10:00,34.55,34.55,34.48,34.51,107267.0,34.55,34.55,34.48,34.51,107267.0
2023-02-23 11:20:00,34.51,34.56,34.49,34.54,78096.0,34.51,34.56,34.49,34.54,78096.0
2023-02-23 11:30:00,34.55,34.56,34.52,34.55,108011.0,34.55,34.56,34.52,34.55,108011.0
2023-02-23 11:40:00,34.56,34.57,34.51,34.55,67473.0,34.56,34.57,34.51,34.55,67473.0
2023-02-23 11:50:00,34.55,34.56,34.52,34.52,25862.0,34.55,34.56,34.52,34.52,25862.0
2023-02-23 12:00:00,34.52,34.55,34.51,34.51,26133.0,34.52,34.55,34.51,34.51,26133.0
2023-02-23 12:10:00,34.51,34.53,34.49,34.52,49213.0,34.51,34.53,34.49,34.52,49213.0
2023-02-23 12:20:00,34.51,34.56,34.5,34.54,66368.0,34.51,34.56,34.5,34.54,66368.0
2023-02-23 12:30:00,34.53,34.56,34.53,34.55,38128.0,34.53,34.56,34.53,34.55,38128.0
2023-02-23 12:40:00,34.55,34.56,34.53,34.53,15794.0,34.55,34.56,34.53,34.53,15794.0
2023-02-23 12:50:00,34.54,34.55,34.52,34.54,20458.0,34.54,34.55,34.52,34.54,20458.0
2023-02-23 13:00:00,34.54,34.56,34.52,34.53,69741.0,34.54,34.56,34.52,34.53,69741.0
2023-02-23 13:10:00,34.53,34.54,34.52,34.53,25394.0,34.53,34.54,34.52,34.53,25394.0
2023-02-23 13:20:00,34.53,34.54,34.5,34.51,18432.0,34.53,34.54,34.5,34.51,18432.0
2023-02-23 13:30:00,34.51,34.53,34.5,34.52,43793.0,34.51,34.53,34.5,34.52,43793.0
2023-02-23 13:40:00,34.53,34.58,34.53,34.57,31831.0,34.53,34.58,34.53,34.57,31831.0
2023-02-23 13:50:00,34.57,34.59,34.55,34.56,49089.0,34.57,34.59,34.55,34.56,49089.0
2023-02-23 14:00:00,34.57,34.58,34.56,34.58,9715.0,34.57,34.58,34.56,34.58,9715.0
2023-02-23 14:10:00,34.58,34.59,34.57,34.59,61077.0,34.58,34.59,34.57,34.59,61077.0
2023-02-23 14:20:00,34.59,34.59,34.56,34.56,41503.0,34.59,34.59,34.56,34.56,41503.0
2023-02-23 14:30:00,34.57,34.6,34.57,34.58,26120.0,34.57,34.6,34.57,34.58,26120.0
2023-02-23 14:40:00,34.58,34.59,34.56,34.58,29002.0,34.58,34.59,34.56,34.58,29002.0
2023-02-23 14:50:00,34.58,34.59,34.57,34.57,37284.0,34.58,34.59,34.57,34.57,37284.0
2023-02-23 15:00:00,34.58,34.59,34.57,34.58,30445.0,34.58,34.59,34.57,34.58,30445.0
2023-02-23 15:10:00,34.58,34.6,34.57,34.58,40645.0,34.58,34.6,34.57,34.58,40645.0
2023-02-23 15:20:00,34.58,34.59,34.57,34.58,29901.0,34.58,34.59,34.57,34.58,29901.0
2023-02-23 15:30:00,34.58,34.58,34.56,34.58,69013.0,34.58,34.58,34.56,34.58,69013.0
2023-02-23 15:40:00,34.58,34.59,34.57,34.58,55708.0,34.58,34.59,34.57,34.58,55708.0
2023-02-23 15:50:00,34.58,34.59,34.57,34.59,219208.0,34.58,34.59,34.57,34.59,219208.0
2023-02-24 09:30:00,34.35,34.41,34.33,34.39,363281.0,34.35,34.41,34.33,34.39,363281.0
2023-02-24 09:40:00,34.4,34.4,34.31,34.34,159890.0,34.4,34.4,34.31,34.34,159890.0
2023-02-24 09:50:00,34.34,34.44,34.33,34.39,247031.0,34.34,34.44,34.33,34.39,247031.0
2023-02-24 10:00:00,34.39,34.42,34.33,34.39,149740.0,34.39,34.42,34.33,34.39,149740.0
2023-02-24 10:10:00,34.39,34.4,34.35,34.38,80293.0,34.39,34.4,34.35,34.38,80293.0
2023-02-24 10:20:00,34.38,34.41,34.36,34.39,93059.0,34.38,34.41,34.36,34.39,93059.0
2023-02-24 10:30:00,34.4,34.41,34.35,34.35,61108.0,34.4,34.41,34.35,34.35,61108.0
2023-02-24 10:40:00,34.34,34.37,34.34,34.35,77180.0,34.34,34.37,34.34,34.35,77180.0
2023-02-24 10:50:00,34.34,34.35,34.32,34.33,35137.0,34.34,34.35,34.32,34.33,35137.0
2023-02-24 11:00:00,34.34,34.36,34.33,34.35,13306.0,34.34,34.36,34.33,34.35,13306.0
2023-02-24 11:10:00,34.35,34.36,34.31,34.34,36701.0,34.35,34.36,34.31,34.34,36701.0
2023-02-24 11:20:00,34.34,34.4,34.33,34.38,47581.0,34.34,34.4,34.33,34.38,47581.0
2023-02-24 11:30:00,34.38,34.41,34.37,34.38,61243.0,34.38,34.41,34.37,34.38,61243.0
2023-02-24 11:40:00,34.38,34.4,34.38,34.38,62861.0,34.38,34.4,34.38,34.38,62861.0
2023-02-24 11:50:00,34.39,34.4,34.36,34.37,65832.0,34.39,34.4,34.36,34.37,65832.0
2023-02-24 12:00:00,34.37,34.38,34.34,34.37,54162.0,34.37,34.38,34.34,34.37,54162.0
2023-02-24 12:10:00,34.37,34.37,34.33,34.34,14908.0,34.37,34.37,34.33,34.34,14908.0
2023-02-24 12:20:00,34.33,34.36,34.33,34.36,434607.0,34.33,34.36,34.33,34.36,434607.0
2023-02-24 12:30:00,34.36,34.38,34.35,34.36,31837.0,34.36,34.38,34.35,34.36,31837.0
2023-02-24 12:40:00,34.35,34.36,34.31,34.32,25429.0,34.35,34.36,34.31,34.32,25429.0
2023-02-24 12:50:00,34.31,34.33,34.31,34.33,33692.0,34.31,34.33,34.31,34.33,33692.0
2023-02-24 13:00:00,34.33,34.35,34.32,34.34,52764.0,34.33,34.35,34.32,34.34,52764.0
2023-02-24 13:10:00,34.33,34.34,34.32,34.32,29064.0,34.33,34.34,34.32,34.32,29064.0
2023-02-24 13:20:00,34.32,34.34,34.32,34.33,20387.0,34.32,34.34,34.32,34.33,20387.0
2023-02-24 13:30:00,34.33,34.34,34.32,34.33,40441.0,34.33,34.34,34.32,34.33,40441.0
2023-02-24 13:40:00,34.32,34.33,34.3,34.3,35506.0,34.32,34.33,34.3,34.3,35506.0
2023-02-24 13:50:00,34.3,34.34,34.3,34.32,101150.0,34.3,34.34,34.3,34.32,101150.0
2023-02-24 14:00:00,34.32,34.34,34.32,34.34,57839.0,34.32,34.34,34.32,34.34,57839.0
2023-02-24 14:10:00,34.34,34.34,34.32,34.33,41827.0,34.34,34.34,34.32,34.33,41827.0
2023-02-24 14:20:00,34.33,34.35,34.32,34.34,55610.0,34.33,34.35,34.32,34.34,55610.0
2023-02-24 14:30:00,34.35,34.35,34.32,34.33,60291.0,34.35,34.35,34.32,34.33,60291.0
2023-02-24 14:40:00,34.33,34.35,34.32,34.34,55441.0,34.33,34.35,34.32,34.34,55441.0
2023-02-24 14:50:00,34.34,34.35,34.33,34.34,35380.0,34.34,34.35,34.33,34.34,35380.0
2023-02-24 15:00:00,34.34,34.38,34.34,34.37,91739.0,34.34,34.38,34.34,34.37,91739.0
2023-02-24 15:10:00,34.38,34.39,34.36,34.39,28503.0,34.38,34.39,34.36,34.39,28503.0
2023-02-24 15:20:00,34.39,34.39,34.37,34.37,27520.0,34.39,34.39,34.37,34.37,27520.0
2023-02-24 15:30:00,34.38,34.39,34.35,34.36,63465.0,34.38,34.39,34.35,34.36,63465.0
2023-02-24 15:40:00,34.36,34.37,34.35,34.36,115586.0,34.36,34.37,34.35,34.36,115586.0
2023-02-24 15:50:00,34.36,34.36,34.33,34.34,351597.0,34.36,34.36,34.33,34.34,351597.0
2023-02-27 09:30:00,34.44,34.47,34.41,34.42,368519.0,34.44,34.47,34.41,34.42,368519.0
2023-02-27 09:40:00,34.42,34.45,34.41,34.43,71501.0,34.42,34.45,34.41,34.43,71501.0
2023-02-27 09:50:00,34.44,34.49,34.44,34.48,49692.0,34.44,34.49,34.44,34.48,49692.0
2023-02-27 10:00:00,34.48,34.51,34.47,34.49,60199.0,34.48,34.51,34.47,34.49,60199.0
2023-02-27 10:10:00,34.5,34.51,34.47,34.51,49912.0,34.5,34.51,34.47,34.51,49912.0
2023-02-27 10:20:00,34.52,34.52,34.47,34.49,55556.0,34.52,34.52,34.47,34.49,55556.0
2023-02-27 10:30:00,34.48,34.48,34.42,34.44,58557.0,34.48,34.48,34.42,34.44,58557.0
2023-02-27 10:40:00,34.43,34.45,34.4,34.45,49961.0,34.43,34.45,34.4,34.45,49961.0
2023-02-27 10:50:00,34.45,34.45,34.42,34.43,38610.0,34.45,34.45,34.42,34.43,38610.0
2023-02-27 11:00:00,34.43,34.44,34.41,34.41,9375.0,34.43,34.44,34.41,34.41,9375.0
2023-02-27 11:10:00,34.41,34.42,34.39,34.39,460761.0,34.41,34.42,34.39,34.39,460761.0
2023-02-27 11:20:00,34.4,34.41,34.39,34.39,73575.0,34.4,34.41,34.39,34.39,73575.0
2023-02-27 11:30:00,34.39,34.42,34.37,34.41,115692.0,34.39,34.42,34.37,34.41,115692.0
2023-02-27 11:40:00,34.41,34.44,34.41,34.44,48570.0,34.41,34.44,34.41,34.44,48570.0
2023-02-27 11:50:00,34.44,34.46,34.44,34.45,44560.0,34.44,34.46,34.44,34.45,44560.0
2023-02-27 12:00:00,34.46,34.47,34.44,34.45,52826.0,34.46,34.47,34.44,34.45,52826.0
2023-02-27 12:10:00,34.46,34.47,34.45,34.47,38387.0,34.46,34.47,34.45,34.47,38387.0
2023-02-27 12:20:00,34.47,34.48,34.46,34.47,30405.0,34.47,34.48,34.46,34.47,30405.0
2023-02-27 12:30:00,34.47,34.49,34.46,34.48,42492.0,34.47,34.49,34.46,34.48,42492.0
2023-02-27 12:40:00,34.49,34.5,34.48,34.49,55780.0,34.49,34.5,34.48,34.49,55780.0
2023-02-27 12:50:00,34.49,34.5,34.47,34.49,51457.0,34.49,34.5,34.47,34.49,51457.0
2023-02-27 13:00:00,34.49,34.51,34.49,34.51,18891.0,34.49,34.51,34.49,34.51,18891.0
2023-02-27 13:10:00,34.5,34.51,34.49,34.5,63984.0,34.5,34.51,34.49,34.5,63984.0
2023-02-27 13:20:00,34.5,34.5,34.46,34.47,73580.0,34.5,34.5,34.46,34.47,73580.0
2023-02-27 13:30:00,34.48,34.48,34.45,34.46,20678.0,34.48,34.48,34.45,34.46,20678.0
2023-02-27 13:40:00,34.47,34.5,34.46,34.49,41876.0,34.47,34.5,34.46,34.49,41876.0
2023-02-27 13:50:00,34.49,34.52,34.49,34.49,68647.0,34.49,34.52,34.49,34.49,68647.0
2023-02-27 14:00:00,34.5,34.52,34.47,34.48,31959.0,34.5,34.52,34.47,34.48,31959.0
2023-02-27 14:10:00,34.49,34.5,34.48,34.49,25843.0,34.49,34.5,34.48,34.49,25843.0
2023-02-27 14:20:00,34.49,34.5,34.47,34.49,18048.0,34.49,34.5,34.47,34.49,18048.0
2023-02-27 14:30:00,34.48,34.5,34.47,34.47,36957.0,34.48,34.5,34.47,34.47,36957.0
2023-02-27 14:40:00,34.48,34.48,34.46,34.46,30130.0,34.48,34.48,34.46,34.46,30130.0
2023-02-27 14:50:00,34.47,34.47,34.45,34.46,27120.0,34.47,34.47,34.45,34.46,27120.0
2023-02-27 15:00:00,34.47,34.48,34.45,34.45,113596.0,34.47,34.48,34.45,34.45,113596.0
2023-02-27 15:10:00,34.45,34.47,34.45,34.46,27616.0,34.45,34.47,34.45,34.46,27616.0
2023-02-27 15:20:00,34.45,34.46,34.45,34.45,34900.0,34.45,34.46,34.45,34.45,34900.0
2023-02-27 15:30:00,34.45,34.46,34.44,34.45,83191.0,34.45,34.46,34.44,34.45,83191.0
2023-02-27 15:40:00,34.45,34.45,34.43,34.44,112163.0,34.45,34.45,34.43,34.44,112163.0
2023-02-27 15:50:00,34.44,34.47,34.44,34.46,199114.0,34.44,34.47,34.44,34.46,199114.0
2023-02-28 09:30:00,34.42,34.43,34.38,34.41,272496.0,34.42,34.43,34.38,34.41,272496.0
2023-02-28 09:40:00,34.41,34.48,34.41,34.45,85719.0,34.41,34.48,34.41,34.45,85719.0
2023-02-28 09:50:00,34.45,34.5,34.45,34.49,76359.0,34.45,34.5,34.45,34.49,76359.0
2023-02-28 10:00:00,34.5,34.63,34.49,34.6,504230.0,34.5,34.63,34.49,34.6,504230.0
2023-02-28 10:10:00,34.6,34.61,34.53,34.56,59547.0,34.6,34.61,34.53,34.56,59547.0
2023-02-28 10:20:00,34.57,34.63,34.57,34.59,116170.0,34.57,34.63,34.57,34.59,116170.0
2023-02-28 10:30:00,34.59,34.63,34.58,34.62,71418.0,34.59,34.63,34.58,34.62,71418.0
2023-02-28 10:40:00,34.61,34.64,34.59,34.59,64723.0,34.61,34.64,34.59,34.59,64723.0
2023-02-28 10:50:00,34.59,34.6,34.55,34.6,37100.0,34.59,34.6,34.55,34.6,37100.0
2023-02-28 11:00:00,34.6,34.68,34.59,34.66,70307.0,34.6,34.68,34.59,34.66,70307.0
2023-02-28 11:10:00,34.65,34.65,34.62,34.64,35916.0,34.65,34.65,34.62,34.64,35916.0
2023-02-28 11:20:00,34.63,34.67,34.62,34.65,52455.0,34.63,34.67,34.62,34.65,52455.0
2023-02-28 11:30:00,34.64,34.66,34.63,34.64,37448.0,34.64,34.66,34.63,34.64,37448.0
2023-02-28 11:40:00,34.63,34.66,34.62,34.65,50678.0,34.63,34.66,34.62,34.65,50678.0
2023-02-28 11:50:00,34.64,34.66,34.63,34.64,39981.0,34.64,34.66,34.63,34.64,39981.0
2023-02-28 12:00:00,34.64,34.68,34.63,34.67,60720.0,34.64,34.68,34.63,34.67,60720.0
2023-02-28 12:10:00,34.68,34.7,34.67,34.69,114375.0,34.68,34.7,34.67,34.69,114375.0
2023-02-28 12:20:00,34.69,34.72,34.67,34.72,125864.0,34.69,34.72,34.67,34.72,125864.0
2023-02-28 12:30:00,34.71,34.73,34.66,34.66,83615.0,34.71,34.73,34.66,34.66,83615.0
2023-02-28 12:40:00,34.66,34.71,34.66,34.7,56180.0,34.66,34.71,34.66,34.7,56180.0
2023-02-28 12:50:00,34.7,34.72,34.68,34.69,90342.0,34.7,34.72,34.68,34.69,90342.0
2023-02-28 13:00:00,34.69,34.71,34.68,34.71,51955.0,34.69,34.71,34.68,34.71,51955.0
2023-02-28 13:10:00,34.7,34.72,34.68,34.69,39346.0,34.7,34.72,34.68,34.69,39346.0
2023-02-28 13:20:00,34.68,34.7,34.67,34.69,66579.0,34.68,34.7,34.67,34.69,66579.0
2023-02-28 13:30:00,34.69,34.72,34.67,34.7,99055.0,34.69,34.72,34.67,34.7,99055.0
2023-02-28 13:40:00,34.7,34.71,34.68,34.69,34651.0,34.7,34.71,34.68,34.69,34651.0
2023-02-28 13:50:00,34.68,34.69,34.66,34.66,29633.0,34.68,34.69,34.66,34.66,29633.0
2023-02-28 14:00:00,34.67,34.7,34.66,34.69,21611.0,34.67,34.7,34.66,34.69,21611.0
2023-02-28 14:10:00,34.7,34.7,34.69,34.69,26554.0,34.7,34.7,34.69,34.69,26554.0
2023-02-28 14:20:00,34.69,34.7,34.68,34.69,58548.0,34.69,34.7,34.68,34.69,58548.0
2023-02-28 14:30:00,34.69,34.7,34.68,34.7,98120.0,34.69,34.7,34.68,34.7,98120.0
2023-02-28 14:40:00,34.69,34.71,34.68,34.7,31945.0,34.69,34.71,34.68,34.7,31945.0
2023-02-28 14:50:00,34.7,34.71,34.68,34.69,40039.0,34.7,34.71,34.68,34.69,40039.0
2023-02-28 15:00:00,34.68,34.69,34.67,34.68,55908.0,34.68,34.69,34.67,34.68,55908.0
2023-02-28 15:10:00,34.68,34.68,34.66,34.67,42040.0,34.68,34.68,34.66,34.67,42040.0
2023-02-28 15:20:00,34.66,34.67,34.64,34.66,33885.0,34.66,34.67,34.64,34.66,33885.0
2023-02-28 15:30:00,34.66,34.66,34.64,34.66,45380.0,34.66,34.66,34.64,34.66,45380.0
2023-02-28 15:40:00,34.66,34.66,34.64,34.65,53613.0,34.66,34.66,34.64,34.65,53613.0
2023-02-28 15:50:00,34.65,34.66,34.63,34.63,351020.0,34.65,34.66,34.63,34.63,351020.0
2023-03-01 09:30:00,34.86,34.93,34.86,34.93,113594.0,34.86,34.93,34.86,34.93,113594.0
2023-03-01 09:40:00,34.93,34.94,34.9,34.93,1008318.0,34.93,34.94,34.9,34.93,1008318.0
2023-03-01 09:50:00,34.93,34.98,34.89,34.92,527795.0,34.93,34.98,34.89,34.92,527795.0
2023-03-01 10:00:00,34.94,34.98,34.81,34.82,295110.0,34.94,34.98,34.81,34.82,295110.0
2023-03-01 10:10:00,34.81,34.88,34.76,34.87,220016.0,34.81,34.88,34.76,34.87,220016.0
2023-03-01 10:20:00,34.88,34.91,34.83,34.86,110431.0,34.88,34.91,34.83,34.86,110431.0
2023-03-01 10:30:00,34.86,34.93,34.84,34.91,43808.0,34.86,34.93,34.84,34.91,43808.0
2023-03-01 10:40:00,34.92,34.95,34.91,34.93,55568.0,34.92,34.95,34.91,34.93,55568.0
2023-03-01 10:50:00,34.91,34.94,34.86,34.93,143766.0,34.91,34.94,34.86,34.93,143766.0
2023-03-01 11:00:00,34.93,34.94,34.85,34.87,62241.0,34.93,34.94,34.85,34.87,62241.0
2023-03-01 11:10:00,34.87,34.89,34.86,34.87,78224.0,34.87,34.89,34.86,34.87,78224.0
2023-03-01 11:20:00,34.86,34.87,34.84,34.86,56585.0,34.86,34.87,34.84,34.86,56585.0
2023-03-01 11:30:00,34.86,34.86,34.83,34.84,43982.0,34.86,34.86,34.83,34.84,43982.0
2023-03-01 11:40:00,34.85,34.92,34.84,34.91,51771.0,34.85,34.92,34.84,34.91,51771.0
2023-03-01 11:50:00,34.91,34.93,34.9,34.92,61936.0,34.91,34.93,34.9,34.92,61936.0
2023-03-01 12:00:00,34.93,34.93,34.9,34.92,39524.0,34.93,34.93,34.9,34.92,39524.0
2023-03-01 12:10:00,34.92,34.93,34.87,34.88,36966.0,34.92,34.93,34.87,34.88,36966.0
2023-03-01 12:20:00,34.87,34.88,34.84,34.84,44643.0,34.87,34.88,34.84,34.84,44643.0
2023-03-01 12:30:00,34.84,34.86,34.83,34.84,93037.0,34.84,34.86,34.83,34.84,93037.0
2023-03-01 12:40:00,34.84,34.87,34.84,34.86,21471.0,34.84,34.87,34.84,34.86,21471.0
2023-03-01 12:50:00,34.86,34.86,34.83,34.84,49033.0,34.86,34.86,34.83,34.84,49033.0
2023-03-01 13:00:00,34.84,34.86,34.82,34.84,70346.0,34.84,34.86,34.82,34.84,70346.0
2023-03-01 13:10:00,34.84,34.86,34.84,34.86,22140.0,34.84,34.86,34.84,34.86,22140.0
2023-03-01 13:20:00,34.86,34.87,34.84,34.86,66820.0,34.86,34.87,34.84,34.86,66820.0
2023-03-01 13:30:00,34.86,34.87,34.83,34.87,103826.0,34.86,34.87,34.83,34.87,103826.0
2023-03-01 13:40:00,34.87,34.87,34.84,34.87,26574.0,34.87,34.87,34.84,34.87,26574.0
2023-03-01 13:50:00,34.87,34.87,34.85,34.87,76685.0,34.87,34.87,34.85,34.87,76685.0
2023-03-01 14:00:00,34.87,34.88,34.85,34.85,265732.0,34.87,34.88,34.85,34.85,265732.0
2023-03-01 14:10:00,34.86,34.87,34.84,34.84,132411.0,34.86,34.87,34.84,34.84,132411.0
2023-03-01 14:20:00,34.85,34.87,34.84,34.87,120838.0,34.85,34.87,34.84,34.87,120838.0
2023-03-01 14:30:00,34.86,34.87,34.85,34.86,54092.0,34.86,34.87,34.85,34.86,54092.0
2023-03-01 14:40:00,34.86,34.87,34.85,34.87,38827.0,34.86,34.87,34.85,34.87,38827.0
2023-03-01 14:50:00,34.86,34.87,34.86,34.87,61580.0,34.86,34.87,34.86,34.87,61580.0
2023-03-01 15:00:00,34.87,34.87,34.84,34.86,128332.0,34.87,34.87,34.84,34.86,128332.0
2023-03-01 15:10:00,34.87,34.87,34.85,34.86,40632.0,34.87,34.87,34.85,34.86,40632.0
2023-03-01 15:20:00,34.85,34.86,34.84,34.86,95406.0,34.85,34.86,34.84,34.86,95406.0
2023-03-01 15:30:00,34.86,34.86,34.84,34.84,101220.0,34.86,34.86,34.84,34.84,101220.0
2023-03-01 15:40:00,34.84,34.86,34.83,34.84,250524.0,34.84,34.86,34.83,34.84,250524.0
2023-03-01 15:50:00,34.84,34.85,34.83,34.84,505323.0,34.84,34.85,34.83,34.84,505323.0
2023-03-02 09:30:00,34.78,34.83,34.77,34.82,74108.0,34.78,34.83,34.77,34.82,74108.0
2023-03-02 09:40:00,34.83,34.85,34.76,34.8,110891.0,34.83,34.85,34.76,34.8,110891.0
2023-03-02 09:50:00,34.81,34.86,34.81,34.83,82222.0,34.81,34.86,34.81,34.83,82222.0
2023-03-02 10:00:00,34.83,34.87,34.81,34.83,64453.0,34.83,34.87,34.81,34.83,64453.0
2023-03-02 10:10:00,34.83,34.85,34.8,34.8,39039.0,34.83,34.85,34.8,34.8,39039.0
2023-03-02 10:20:00,34.8,34.86,34.78,34.85,55020.0,34.8,34.86,34.78,34.85,55020.0
2023-03-02 10:30:00,34.84,34.87,34.83,34.83,37933.0,34.84,34.87,34.83,34.83,37933.0
2023-03-02 10:40:00,34.83,34.84,34.8,34.82,40984.0,34.83,34.84,34.8,34.82,40984.0
2023-03-02 10:50:00,34.82,34.84,34.81,34.83,34225.0,34.82,34.84,34.81,34.83,34225.0
2023-03-02 11:00:00,34.82,34.86,34.82,34.86,32220.0,34.82,34.86,34.82,34.86,32220.0
2023-03-02 11:10:00,34.85,34.86,34.82,34.84,183677.0,34.85,34.86,34.82,34.84,183677.0
2023-03-02 11:20:00,34.84,34.85,34.82,34.82,167189.0,34.84,34.85,34.82,34.82,167189.0
2023-03-02 11:30:00,34.83,34.85,34.81,34.84,228000.0,34.83,34.85,34.81,34.84,228000.0
2023-03-02 11:40:00,34.84,34.87,34.84,34.86,165952.0,34.84,34.87,34.84,34.86,165952.0
2023-03-02 11:50:00,34.86,34.86,34.81,34.82,211918.0,34.86,34.86,34.81,34.82,211918.0
2023-03-02 12:00:00,34.82,34.82,34.8,34.8,229260.0,34.82,34.82,34.8,34.8,229260.0
2023-03-02 12:10:00,34.8,34.81,34.74,34.75,68086.0,34.8,34.81,34.74,34.75,68086.0
2023-03-02 12:20:00,34.75,34.8,34.75,34.78,27331.0,34.75,34.8,34.75,34.78,27331.0
2023-03-02 12:30:00,34.79,34.79,34.76,34.76,24851.0,34.79,34.79,34.76,34.76,24851.0
2023-03-02 12:40:00,34.76,34.8,34.76,34.77,91313.0,34.76,34.8,34.76,34.77,91313.0
2023-03-02 12:50:00,34.77,34.78,34.75,34.77,451637.0,34.77,34.78,34.75,34.77,451637.0
2023-03-02 13:00:00,34.77,34.78,34.75,34.76,226625.0,34.77,34.78,34.75,34.76,226625.0
2023-03-02 13:10:00,34.76,34.77,34.75,34.76,185163.0,34.76,34.77,34.75,34.76,185163.0
2023-03-02 13:20:00,34.76,34.79,34.76,34.78,76389.0,34.76,34.79,34.76,34.78,76389.0
2023-03-02 13:30:00,34.79,34.84,34.78,34.79,58005.0,34.79,34.84,34.78,34.79,58005.0
2023-03-02 13:40:00,34.78,34.8,34.78,34.8,56388.0,34.78,34.8,34.78,34.8,56388.0
2023-03-02 13:50:00,34.8,34.82,34.79,34.82,39871.0,34.8,34.82,34.79,34.82,39871.0
2023-03-02 14:00:00,34.82,34.83,34.81,34.81,56047.0,34.82,34.83,34.81,34.81,56047.0
2023-03-02 14:10:00,34.81,34.83,34.8,34.82,29299.0,34.81,34.83,34.8,34.82,29299.0
2023-03-02 14:20:00,34.82,34.83,34.81,34.83,16506.0,34.82,34.83,34.81,34.83,16506.0
2023-03-02 14:30:00,34.82,34.83,34.8,34.81,19397.0,34.82,34.83,34.8,34.81,19397.0
2023-03-02 14:40:00,34.8,34.82,34.8,34.81,24609.0,34.8,34.82,34.8,34.81,24609.0
2023-03-02 14:50:00,34.8,34.82,34.8,34.82,18493.0,34.8,34.82,34.8,34.82,18493.0
2023-03-02 15:00:00,34.81,34.82,34.79,34.81,85586.0,34.81,34.82,34.79,34.81,85586.0
2023-03-02 15:10:00,34.81,34.83,34.81,34.82,29017.0,34.81,34.83,34.81,34.82,29017.0
2023-03-02 15:20:00,34.82,34.84,34.81,34.83,91402.0,34.82,34.84,34.81,34.83,91402.0
2023-03-02 15:30:00,34.83,34.85,34.82,34.84,67584.0,34.83,34.85,34.82,34.84,67584.0
2023-03-02 15:40:00,34.84,34.85,34.82,34.84,117978.0,34.84,34.85,34.82,34.84,117978.0
2023-03-02 15:50:00,34.84,34.84,34.81,34.82,266386.0,34.84,34.84,34.81,34.82,266386.0
2023-03-03 09:30:00,34.97,34.99,34.95,34.97,152150.0,34.97,34.99,34.95,34.97,152150.0
2023-03-03 09:40:00,34.95,34.99,34.95,34.99,63714.0,34.95,34.99,34.95,34.99,63714.0
2023-03-03 09:50:00,34.98,34.98,34.93,34.96,70559.0,34.98,34.98,34.93,34.96,70559.0
2023-03-03 10:00:00,34.95,34.96,34.87,34.92,263245.0,34.95,34.96,34.87,34.92,263245.0
2023-03-03 10:10:00,34.92,34.96,34.91,34.92,74318.0,34.92,34.96,34.91,34.92,74318.0
2023-03-03 10:20:00,34.93,34.99,34.92,34.97,67528.0,34.93,34.99,34.92,34.97,67528.0
2023-03-03 10:30:00,34.98,34.99,34.93,34.95,36236.0,34.98,34.99,34.93,34.95,36236.0
2023-03-03 10:40:00,34.95,35.0,34.94,34.98,28036.0,34.95,35.0,34.94,34.98,28036.0
2023-03-03 10:50:00,34.98,35.0,34.95,34.97,70111.0,34.98,35.0,34.95,34.97,70111.0
2023-03-03 11:00:00,34.98,35.0,34.96,34.99,50261.0,34.98,35.0,34.96,34.99,50261.0
2023-03-03 11:10:00,35.0,35.01,34.98,35.0,22181.0,35.0,35.01,34.98,35.0,22181.0
2023-03-03 11:20:00,34.99,35.0,34.98,34.99,52797.0,34.99,35.0,34.98,34.99,52797.0
2023-03-03 11:30:00,35.0,35.01,34.98,35.0,26484.0,35.0,35.01,34.98,35.0,26484.0
2023-03-03 11:40:00,35.0,35.03,34.98,35.01,26088.0,35.0,35.03,34.98,35.01,26088.0
2023-03-03 11:50:00,35.02,35.05,35.01,35.04,109832.0,35.02,35.05,35.01,35.04,109832.0
2023-03-03 12:00:00,35.04,35.04,35.02,35.04,21799.0,35.04,35.04,35.02,35.04,21799.0
2023-03-03 12:10:00,35.04,35.05,35.0,35.01,32129.0,35.04,35.05,35.0,35.01,32129.0
2023-03-03 12:20:00,35.02,35.03,35.0,35.02,142114.0,35.02,35.03,35.0,35.02,142114.0
2023-03-03 12:30:00,35.02,35.03,35.01,35.03,18535.0,35.02,35.03,35.01,35.03,18535.0
2023-03-03 12:40:00,35.03,35.04,35.0,35.01,53739.0,35.03,35.04,35.0,35.01,53739.0
2023-03-03 12:50:00,35.01,35.03,35.01,35.03,24605.0,35.01,35.03,35.01,35.03,24605.0
2023-03-03 13:00:00,35.02,35.06,35.01,35.05,30361.0,35.02,35.06,35.01,35.05,30361.0
2023-03-03 13:10:00,35.05,35.06,35.04,35.04,36701.0,35.05,35.06,35.04,35.04,36701.0
2023-03-03 13:20:00,35.04,35.06,35.03,35.05,41107.0,35.04,35.06,35.03,35.05,41107.0
2023-03-03 13:30:00,35.05,35.06,35.03,35.05,64482.0,35.05,35.06,35.03,35.05,64482.0
2023-03-03 13:40:00,35.05,35.06,35.03,35.05,17731.0,35.05,35.06,35.03,35.05,17731.0
2023-03-03 13:50:00,35.06,35.09,35.04,35.09,104594.0,35.06,35.09,35.04,35.09,104594.0
2023-03-03 14:00:00,35.09,35.09,35.06,35.06,31373.0,35.09,35.09,35.06,35.06,31373.0
2023-03-03 14:10:00,35.07,35.09,35.06,35.07,112536.0,35.07,35.09,35.06,35.07,112536.0
2023-03-03 14:20:00,35.07,35.1,35.06,35.09,71120.0,35.07,35.1,35.06,35.09,71120.0
2023-03-03 14:30:00,35.1,35.14,35.1,35.13,30189.0,35.1,35.14,35.1,35.13,30189.0
2023-03-03 14:40:00,35.14,35.14,35.12,35.14,22042.0,35.14,35.14,35.12,35.14,22042.0
2023-03-03 14:50:00,35.13,35.15,35.12,35.15,38942.0,35.13,35.15,35.12,35.15,38942.0
2023-03-03 15:00:00,35.15,35.18,35.13,35.18,50213.0,35.15,35.18,35.13,35.18,50213.0
2023-03-03 15:10:00,35.18,35.2,35.15,35.17,312134.0,35.18,35.2,35.15,35.17,312134.0
2023-03-03 15:20:00,35.17,35.2,35.17,35.2,68769.0,35.17,35.2,35.17,35.2,68769.0
2023-03-03 15:30:00,35.19,35.2,35.18,35.2,38994.0,35.19,35.2,35.18,35.2,38994.0
2023-03-03 15:40:00,35.19,35.2,35.17,35.18,90449.0,35.19,35.2,35.17,35.18,90449.0
2023-03-03 15:50:00,35.18,35.19,35.16,35.18,152167.0,35.18,35.19,35.16,35.18,152167.0
2023-03-06 09:30:00,35.13,35.16,35.11,35.13,114891.0,35.13,35.16,35.11,35.13,114891.0
2023-03-06 09:40:00,35.12,35.14,35.1,35.13,42738.0,35.12,35.14,35.1,35.13,42738.0
2023-03-06 09:50:00,35.12,35.14,35.11,35.12,23178.0,35.12,35.14,35.11,35.12,23178.0
2023-03-06 10:00:00,35.12,35.12,35.07,35.09,94745.0,35.12,35.12,35.07,35.09,94745.0
2023-03-06 10:10:00,35.09,35.14,35.08,35.13,65884.0,35.09,35.14,35.08,35.13,65884.0
2023-03-06 10:20:00,35.13,35.14,35.09,35.11,63350.0,35.13,35.14,35.09,35.11,63350.0
2023-03-06 10:30:00,35.11,35.14,35.1,35.13,42431.0,35.11,35.14,35.1,35.13,42431.0
2023-03-06 10:40:00,35.14,35.16,35.13,35.13,67661.0,35.14,35.16,35.13,35.13,67661.0
2023-03-06 10:50:00,35.13,35.14,35.1,35.11,54377.0,35.13,35.14,35.1,35.11,54377.0
2023-03-06 11:00:00,35.1,35.11,35.09,35.11,33626.0,35.1,35.11,35.09,35.11,33626.0
2023-03-06 11:10:00,35.11,35.13,35.09,35.09,34711.0,35.11,35.13,35.09,35.09,34711.0
2023-03-06 11:20:00,35.1,35.11,35.07,35.08,74858.0,35.1,35.11,35.07,35.08,74858.0
2023-03-06 11:30:00,35.08,35.13,35.08,35.1,39788.0,35.08,35.13,35.08,35.1,39788.0
2023-03-06 11:40:00,35.1,35.1,35.07,35.09,47029.0,35.1,35.1,35.07,35.09,47029.0
2023-03-06 11:50:00,35.09,35.12,35.08,35.12,40514.0,35.09,35.12,35.08,35.12,40514.0
2023-03-06 12:00:00,35.12,35.12,35.09,35.1,38010.0,35.12,35.12,35.09,35.1,38010.0
2023-03-06 12:10:00,35.1,35.14,35.1,35.14,28498.0,35.1,35.14,35.1,35.14,28498.0
2023-03-06 12:20:00,35.13,35.13,35.07,35.08,24624.0,35.13,35.13,35.07,35.08,24624.0
2023-03-06 12:30:00,35.09,35.09,35.06,35.08,15522.0,35.09,35.09,35.06,35.08,15522.0
2023-03-06 12:40:00,35.08,35.08,35.05,35.06,24546.0,35.08,35.08,35.05,35.06,24546.0
2023-03-06 12:50:00,35.06,35.09,35.05,35.09,25224.0,35.06,35.09,35.05,35.09,25224.0
2023-03-06 13:00:00,35.08,35.09,35.05,35.06,16017.0,35.08,35.09,35.05,35.06,16017.0
2023-03-06 13:10:00,35.05,35.08,35.04,35.07,33257.0,35.05,35.08,35.04,35.07,33257.0
2023-03-06 13:20:00,35.06,35.08,35.05,35.06,47492.0,35.06,35.08,35.05,35.06,47492.0
2023-03-06 13:30:00,35.06,35.07,35.04,35.04,14721.0,35.06,35.07,35.04,35.04,14721.0
2023-03-06 13:40:00,35.05,35.05,35.01,35.03,14302.0,35.05,35.05,35.01,35.03,14302.0
2023-03-06 13:50:00,35.03,35.04,35.01,35.02,21053.0,35.03,35.04,35.01,35.02,21053.0
2023-03-06 14:00:00,35.02,35.03,35.0,35.01,76516.0,35.02,35.03,35.0,35.01,76516.0
2023-03-06 14:10:00,35.01,35.01,34.99,35.0,39206.0,35.01,35.01,34.99,35.0,39206.0
2023-03-06 14:20:00,35.0,35.03,35.0,35.02,29183.0,35.0,35.03,35.0,35.02,29183.0
2023-03-06 14:30:00,35.02,35.03,35.0,35.01,35427.0,35.02,35.03,35.0,35.01,35427.0
2023-03-06 14:40:00,35.01,35.02,34.99,35.01,16098.0,35.01,35.02,34.99,35.01,16098.0
2023-03-06 14:50:00,35.0,35.02,35.0,35.01,85318.0,35.0,35.02,35.0,35.01,85318.0
2023-03-06 15:00:00,35.01,35.03,34.99,35.01,45992.0,35.01,35.03,34.99,35.01,45992.0
2023-03-06 15:10:00,35.0,35.02,35.0,35.02,37889.0,35.0,35.02,35.0,35.02,37889.0
2023-03-06 15:20:00,35.01,35.02,35.0,35.02,46852.0,35.01,35.02,35.0,35.02,46852.0
2023-03-06 15:30:00,35.02,35.03,35.0,35.03,51455.0,35.02,35.03,35.0,35.03,51455.0
2023-03-06 15:40:00,35.02,35.03,35.0,35.01,41979.0,35.02,35.03,35.0,35.01,41979.0
2023-03-06 15:50:00,35.01,35.02,35.0,35.02,235464.0,35.01,35.02,35.0,35.02,235464.0
2023-03-07 09:30:00,34.76,34.77,34.72,34.72,137145.0,34.76,34.77,34.72,34.72,137145.0
2023-03-07 09:40:00,34.72,34.73,34.69,34.7,60677.0,34.72,34.73,34.69,34.7,60677.0
2023-03-07 09:50:00,34.71,34.75,34.71,34.73,200486.0,34.71,34.75,34.71,34.73,200486.0
2023-03-07 10:00:00,34.73,34.73,34.59,34.6,205196.0,34.73,34.73,34.59,34.6,205196.0
2023-03-07 10:10:00,34.6,34.6,34.54,34.55,86043.0,34.6,34.6,34.54,34.55,86043.0
2023-03-07 10:20:00,34.54,34.61,34.54,34.54,86698.0,34.54,34.61,34.54,34.54,86698.0
2023-03-07 10:30:00,34.54,34.63,34.52,34.58,148408.0,34.54,34.63,34.52,34.58,148408.0
2023-03-07 10:40:00,34.58,34.6,34.49,34.52,101735.0,34.58,34.6,34.49,34.52,101735.0
2023-03-07 10:50:00,34.52,34.53,34.44,34.47,88994.0,34.52,34.53,34.44,34.47,88994.0
2023-03-07 11:00:00,34.47,34.53,34.45,34.5,48764.0,34.47,34.53,34.45,34.5,48764.0
2023-03-07 11:10:00,34.5,34.53,34.48,34.49,101454.0,34.5,34.53,34.48,34.49,101454.0
2023-03-07 11:20:00,34.48,34.5,34.46,34.47,43698.0,34.48,34.5,34.46,34.47,43698.0
2023-03-07 11:30:00,34.48,34.52,34.47,34.5,46642.0,34.48,34.52,34.47,34.5,46642.0
2023-03-07 11:40:00,34.5,34.52,34.47,34.52,36332.0,34.5,34.52,34.47,34.52,36332.0
2023-03-07 11:50:00,34.52,34.53,34.5,34.51,44968.0,34.52,34.53,34.5,34.51,44968.0
2023-03-07 12:00:00,34.52,34.54,34.51,34.53,46819.0,34.52,34.54,34.51,34.53,46819.0
2023-03-07 12:10:00,34.54,34.55,34.52,34.55,30844.0,34.54,34.55,34.52,34.55,30844.0
2023-03-07 12:20:00,34.55,34.57,34.52,34.52,50426.0,34.55,34.57,34.52,34.52,50426.0
2023-03-07 12:30:00,34.52,34.52,34.48,34.48,25072.0,34.52,34.52,34.48,34.48,25072.0
2023-03-07 12:40:00,34.49,34.5,34.47,34.49,188159.0,34.49,34.5,34.47,34.49,188159.0
2023-03-07 12:50:00,34.48,34.49,34.45,34.46,33892.0,34.48,34.49,34.45,34.46,33892.0
2023-03-07 13:00:00,34.45,34.48,34.44,34.45,114730.0,34.45,34.48,34.44,34.45,114730.0
2023-03-07 13:10:00,34.45,34.46,34.41,34.43,100496.0,34.45,34.46,34.41,34.43,100496.0
2023-03-07 13:20:00,34.43,34.43,34.4,34.43,1198056.0,34.43,34.43,34.4,34.43,1198056.0
2023-03-07 13:30:00,34.43,34.45,34.4,34.42,121967.0,34.43,34.45,34.4,34.42,121967.0
2023-03-07 13:40:00,34.41,34.43,34.4,34.41,63434.0,34.41,34.43,34.4,34.41,63434.0
2023-03-07 13:50:00,34.41,34.42,34.37,34.4,86835.0,34.41,34.42,34.37,34.4,86835.0
2023-03-07 14:00:00,34.41,34.43,34.4,34.42,49825.0,34.41,34.43,34.4,34.42,49825.0
2023-03-07 14:10:00,34.41,34.43,34.4,34.41,33220.0,34.41,34.43,34.4,34.41,33220.0
2023-03-07 14:20:00,34.42,34.43,34.39,34.39,65734.0,34.42,34.43,34.39,34.39,65734.0
2023-03-07 14:30:00,34.4,34.41,34.38,34.39,82412.0,34.4,34.41,34.38,34.39,82412.0
2023-03-07 14:40:00,34.39,34.39,34.37,34.38,36779.0,34.39,34.39,34.37,34.38,36779.0
2023-03-07 14:50:00,34.38,34.4,34.37,34.39,38248.0,34.38,34.4,34.37,34.39,38248.0
2023-03-07 15:00:00,34.4,34.42,34.39,34.4,40785.0,34.4,34.42,34.39,34.4,40785.0
2023-03-07 15:10:00,34.41,34.42,34.4,34.42,71685.0,34.41,34.42,34.4,34.42,71685.0
2023-03-07 15:20:00,34.41,34.42,34.4,34.41,51822.0,34.41,34.42,34.4,34.41,51822.0
2023-03-07 15:30:00,34.41,34.44,34.4,34.43,263196.0,34.41,34.44,34.4,34.43,263196.0
2023-03-07 15:40:00,34.43,34.43,34.41,34.41,276366.0,34.43,34.43,34.41,34.41,276366.0
2023-03-07 15:50:00,34.41,34.42,34.39,34.39,631698.0,34.41,34.42,34.39,34.39,631698.0
2023-03-08 09:30:00,34.38,34.46,34.38,34.45,149514.0,34.38,34.46,34.38,34.45,149514.0
2023-03-08 09:40:00,34.44,34.51,34.43,34.5,78270.0,34.44,34.51,34.43,34.5,78270.0
2023-03-08 09:50:00,34.51,34.54,34.5,34.52,112517.0,34.51,34.54,34.5,34.52,112517.0
2023-03-08 10:00:00,34.52,34.53,34.44,34.52,173325.0,34.52,34.53,34.44,34.52,173325.0
2023-03-08 10:10:00,34.5,34.53,34.47,34.48,24813.0,34.5,34.53,34.47,34.48,24813.0
2023-03-08 10:20:00,34.48,34.58,34.46,34.55,134134.0,34.48,34.58,34.46,34.55,134134.0
2023-03-08 10:30:00,34.55,34.59,34.54,34.54,63748.0,34.55,34.59,34.54,34.54,63748.0
2023-03-08 10:40:00,34.53,34.54,34.5,34.51,51686.0,34.53,34.54,34.5,34.51,51686.0
2023-03-08 10:50:00,34.51,34.54,34.5,34.53,47607.0,34.51,34.54,34.5,34.53,47607.0
2023-03-08 11:00:00,34.52,34.55,34.51,34.54,61808.0,34.52,34.55,34.51,34.54,61808.0
2023-03-08 11:10:00,34.54,34.55,34.51,34.53,79482.0,34.54,34.55,34.51,34.53,79482.0
2023-03-08 11:20:00,34.51,34.55,34.5,34.52,62298.0,34.51,34.55,34.5,34.52,62298.0
2023-03-08 11:30:00,34.51,34.52,34.48,34.49,23334.0,34.51,34.52,34.48,34.49,23334.0
2023-03-08 11:40:00,34.49,34.51,34.47,34.49,54957.0,34.49,34.51,34.47,34.49,54957.0
2023-03-08 11:50:00,34.48,34.49,34.46,34.47,64611.0,34.48,34.49,34.46,34.47,64611.0
2023-03-08 12:00:00,34.47,34.48,34.42,34.43,32164.0,34.47,34.48,34.42,34.43,32164.0
2023-03-08 12:10:00,34.43,34.44,34.42,34.44,14580.0,34.43,34.44,34.42,34.44,14580.0
2023-03-08 12:20:00,34.44,34.45,34.43,34.44,35871.0,34.44,34.45,34.43,34.44,35871.0
2023-03-08 12:30:00,34.45,34.48,34.42,34.47,70619.0,34.45,34.48,34.42,34.47,70619.0
2023-03-08 12:40:00,34.47,34.48,34.45,34.45,20812.0,34.47,34.48,34.45,34.45,20812.0
2023-03-08 12:50:00,34.45,34.46,34.42,34.42,60616.0,34.45,34.46,34.42,34.42,60616.0
2023-03-08 13:00:00,34.43,34.44,34.4,34.43,146398.0,34.43,34.44,34.4,34.43,146398.0
2023-03-08 13:10:00,34.43,34.43,34.39,34.4,54493.0,34.43,34.43,34.39,34.4,54493.0
2023-03-08 13:20:00,34.41,34.43,34.4,34.41,26911.0,34.41,34.43,34.4,34.41,26911.0
2023-03-08 13:30:00,34.41,34.43,34.4,34.4,29098.0,34.41,34.43,34.4,34.4,29098.0
2023-03-08 13:40:00,34.39,34.41,34.38,34.4,51468.0,34.39,34.41,34.38,34.4,51468.0
2023-03-08 13:50:00,34.4,34.42,34.39,34.41,52699.0,34.4,34.42,34.39,34.41,52699.0
2023-03-08 14:00:00,34.41,34.43,34.4,34.43,26877.0,34.41,34.43,34.4,34.43,26877.0
2023-03-08 14:10:00,34.43,34.45,34.42,34.43,25353.0,34.43,34.45,34.42,34.43,25353.0
2023-03-08 14:20:00,34.44,34.45,34.43,34.44,22972.0,34.44,34.45,34.43,34.44,22972.0
2023-03-08 14:30:00,34.44,34.44,34.42,34.43,33522.0,34.44,34.44,34.42,34.43,33522.0
2023-03-08 14:40:00,34.42,34.44,34.42,34.44,30686.0,34.42,34.44,34.42,34.44,30686.0
2023-03-08 14:50:00,34.44,34.44,34.42,34.44,13749.0,34.44,34.44,34.42,34.44,13749.0
2023-03-08 15:00:00,34.44,34.44,34.42,34.44,38635.0,34.44,34.44,34.42,34.44,38635.0
2023-03-08 15:10:00,34.44,34.44,34.42,34.42,16504.0,34.44,34.44,34.42,34.42,16504.0
2023-03-08 15:20:00,34.42,34.43,34.4,34.41,32075.0,34.42,34.43,34.4,34.41,32075.0
2023-03-08 15:30:00,34.41,34.41,34.39,34.41,44141.0,34.41,34.41,34.39,34.41,44141.0
2023-03-08 15:40:00,34.41,34.41,34.4,34.4,92090.0,34.41,34.41,34.4,34.4,92090.0
2023-03-08 15:50:00,34.4,34.41,34.37,34.38,142058.0,34.4,34.41,34.37,34.38,142058.0
2023-03-09 09:30:00,34.63,34.7,34.61,34.7,133710.0,34.63,34.7,34.61,34.7,133710.0
2023-03-09 09:40:00,34.71,34.73,34.67,34.72,51147.0,34.71,34.73,34.67,34.72,51147.0
2023-03-09 09:50:00,34.72,34.73,34.7,34.73,96214.0,34.72,34.73,34.7,34.73,96214.0
2023-03-09 10:00:00,34.72,34.8,34.72,34.76,158543.0,34.72,34.8,34.72,34.76,158543.0
2023-03-09 10:10:00,34.77,34.78,34.71,34.73,44937.0,34.77,34.78,34.71,34.73,44937.0
2023-03-09 10:20:00,34.74,34.75,34.69,34.71,32060.0,34.74,34.75,34.69,34.71,32060.0
2023-03-09 10:30:00,34.71,34.76,34.71,34.74,39396.0,34.71,34.76,34.71,34.74,39396.0
2023-03-09 10:40:00,34.73,34.74,34.71,34.73,21717.0,34.73,34.74,34.71,34.73,21717.0
2023-03-09 10:50:00,34.72,34.73,34.67,34.68,32698.0,34.72,34.73,34.67,34.68,32698.0
2023-03-09 11:00:00,34.67,34.68,34.63,34.64,52240.0,34.67,34.68,34.63,34.64,52240.0
2023-03-09 11:10:00,34.65,34.69,34.63,34.67,42322.0,34.65,34.69,34.63,34.67,42322.0
2023-03-09 11:20:00,34.66,34.68,34.65,34.66,40240.0,34.66,34.68,34.65,34.66,40240.0
2023-03-09 11:30:00,34.66,34.71,34.65,34.68,33613.0,34.66,34.71,34.65,34.68,33613.0
2023-03-09 11:40:00,34.67,34.69,34.65,34.66,63897.0,34.67,34.69,34.65,34.66,63897.0
2023-03-09 11:50:00,34.65,34.65,34.62,34.63,49328.0,34.65,34.65,34.62,34.63,49328.0
2023-03-09 12:00:00,34.63,34.67,34.61,34.67,34955.0,34.63,34.67,34.61,34.67,34955.0
2023-03-09 12:10:00,34.67,34.69,34.65,34.66,29782.0,34.67,34.69,34.65,34.66,29782.0
2023-03-09 12:20:00,34.66,34.68,34.65,34.67,47576.0,34.66,34.68,34.65,34.67,47576.0
2023-03-09 12:30:00,34.68,34.69,34.67,34.67,84888.0,34.68,34.69,34.67,34.67,84888.0
2023-03-09 12:40:00,34.67,34.69,34.67,34.68,58599.0,34.67,34.69,34.67,34.68,58599.0
2023-03-09 12:50:00,34.68,34.69,34.67,34.69,24050.0,34.68,34.69,34.67,34.69,24050.0
2023-03-09 13:00:00,34.69,34.72,34.66,34.71,57323.0,34.69,34.72,34.66,34.71,57323.0
2023-03-09 13:10:00,34.7,34.72,34.68,34.69,30445.0,34.7,34.72,34.68,34.69,30445.0
2023-03-09 13:20:00,34.7,34.72,34.69,34.71,64819.0,34.7,34.72,34.69,34.71,64819.0
2023-03-09 13:30:00,34.7,34.76,34.7,34.76,64158.0,34.7,34.76,34.7,34.76,64158.0
2023-03-09 13:40:00,34.75,34.79,34.75,34.78,38629.0,34.75,34.79,34.75,34.78,38629.0
2023-03-09 13:50:00,34.78,34.8,34.77,34.8,23948.0,34.78,34.8,34.77,34.8,23948.0
2023-03-09 14:00:00,34.8,34.8,34.76,34.78,65294.0,34.8,34.8,34.76,34.78,65294.0
2023-03-09 14:10:00,34.79,34.79,34.75,34.76,36167.0,34.79,34.79,34.75,34.76,36167.0
2023-03-09 14:20:00,34.77,34.78,34.74,34.75,32453.0,34.77,34.78,34.74,34.75,32453.0
2023-03-09 14:30:00,34.74,34.75,34.72,34.73,19716.0,34.74,34.75,34.72,34.73,19716.0
2023-03-09 14:40:00,34.73,34.74,34.72,34.73,28181.0,34.73,34.74,34.72,34.73,28181.0
2023-03-09 14:50:00,34.73,34.73,34.7,34.72,23825.0,34.73,34.73,34.7,34.72,23825.0
2023-03-09 15:00:00,34.71,34.72,34.69,34.7,31362.0,34.71,34.72,34.69,34.7,31362.0
2023-03-09 15:10:00,34.7,34.71,34.68,34.7,222806.0,34.7,34.71,34.68,34.7,222806.0
2023-03-09 15:20:00,34.7,34.71,34.68,34.7,128470.0,34.7,34.71,34.68,34.7,128470.0
2023-03-09 15:30:00,34.7,34.73,34.7,34.73,65484.0,34.7,34.73,34.7,34.73,65484.0
2023-03-09 15:40:00,34.72,34.73,34.7,34.71,64965.0,34.72,34.73,34.7,34.71,64965.0
2023-03-09 15:50:00,34.71,34.73,34.7,34.71,307955.0,34.71,34.73,34.7,34.71,307955.0
2023-03-10 09:30:00,35.08,35.22,35.06,35.2,357169.0,35.08,35.22,35.06,35.2,357169.0
2023-03-10 09:40:00,35.21,35.25,35.19,35.21,123553.0,35.21,35.25,35.19,35.21,123553.0
2023-03-10 09:50:00,35.19,35.28,35.19,35.25,70387.0,35.19,35.28,35.19,35.25,70387.0
2023-03-10 10:00:00,35.25,35.31,35.24,35.27,124338.0,35.25,35.31,35.24,35.27,124338.0
2023-03-10 10:10:00,35.26,35.3,35.22,35.28,200697.0,35.26,35.3,35.22,35.28,200697.0
2023-03-10 10:20:00,35.28,35.36,35.28,35.35,99886.0,35.28,35.36,35.28,35.35,99886.0
2023-03-10 10:30:00,35.35,35.4,35.34,35.37,102810.0,35.35,35.4,35.34,35.37,102810.0
2023-03-10 10:40:00,35.37,35.41,35.34,35.39,67156.0,35.37,35.41,35.34,35.39,67156.0
2023-03-10 10:50:00,35.39,35.4,35.32,35.33,81737.0,35.39,35.4,35.32,35.33,81737.0
2023-03-10 11:00:00,35.33,35.34,35.28,35.3,107251.0,35.33,35.34,35.28,35.3,107251.0
2023-03-10 11:10:00,35.3,35.31,35.21,35.22,145599.0,35.3,35.31,35.21,35.22,145599.0
2023-03-10 11:20:00,35.21,35.25,35.18,35.19,191569.0,35.21,35.25,35.18,35.19,191569.0
2023-03-10 11:30:00,35.19,35.21,35.16,35.21,119432.0,35.19,35.21,35.16,35.21,119432.0
2023-03-10 11:40:00,35.22,35.27,35.22,35.24,115645.0,35.22,35.27,35.22,35.24,115645.0
2023-03-10 11:50:00,35.24,35.25,35.18,35.18,108195.0,35.24,35.25,35.18,35.18,108195.0
2023-03-10 12:00:00,35.18,35.26,35.17,35.25,56277.0,35.18,35.26,35.17,35.25,56277.0
2023-03-10 12:10:00,35.25,35.29,35.24,35.29,30620.0,35.25,35.29,35.24,35.29,30620.0
2023-03-10 12:20:00,35.29,35.32,35.28,35.32,38302.0,35.29,35.32,35.28,35.32,38302.0
2023-03-10 12:30:00,35.32,35.34,35.29,35.33,68721.0,35.32,35.34,35.29,35.33,68721.0
2023-03-10 12:40:00,35.34,35.36,35.33,35.36,58938.0,35.34,35.36,35.33,35.36,58938.0
2023-03-10 12:50:00,35.36,35.37,35.35,35.36,33335.0,35.36,35.37,35.35,35.36,33335.0
2023-03-10 13:00:00,35.36,35.38,35.34,35.34,131667.0,35.36,35.38,35.34,35.34,131667.0
2023-03-10 13:10:00,35.34,35.35,35.28,35.3,46546.0,35.34,35.35,35.28,35.3,46546.0
2023-03-10 13:20:00,35.31,35.33,35.29,35.33,29669.0,35.31,35.33,35.29,35.33,29669.0
2023-03-10 13:30:00,35.33,35.36,35.32,35.33,46200.0,35.33,35.36,35.32,35.33,46200.0
2023-03-10 13:40:00,35.34,35.38,35.34,35.36,69456.0,35.34,35.38,35.34,35.36,69456.0
2023-03-10 13:50:00,35.36,35.36,35.32,35.32,67768.0,35.36,35.36,35.32,35.32,67768.0
2023-03-10 14:00:00,35.33,35.35,35.32,35.35,47957.0,35.33,35.35,35.32,35.35,47957.0
2023-03-10 14:10:00,35.36,35.37,35.33,35.34,77880.0,35.36,35.37,35.33,35.34,77880.0
2023-03-10 14:20:00,35.34,35.35,35.33,35.34,48775.0,35.34,35.35,35.33,35.34,48775.0
2023-03-10 14:30:00,35.33,35.34,35.29,35.3,78033.0,35.33,35.34,35.29,35.3,78033.0
2023-03-10 14:40:00,35.3,35.34,35.29,35.34,128604.0,35.3,35.34,35.29,35.34,128604.0
2023-03-10 14:50:00,35.34,35.35,35.32,35.35,111738.0,35.34,35.35,35.32,35.35,111738.0
2023-03-10 15:00:00,35.34,35.38,35.34,35.38,67564.0,35.34,35.38,35.34,35.38,67564.0
2023-03-10 15:10:00,35.38,35.39,35.36,35.37,306408.0,35.38,35.39,35.36,35.37,306408.0
2023-03-10 15:20:00,35.36,35.38,35.35,35.37,103850.0,35.36,35.38,35.35,35.37,103850.0
2023-03-10 15:30:00,35.38,35.42,35.37,35.41,447780.0,35.38,35.42,35.37,35.41,447780.0
2023-03-10 15:40:00,35.41,35.42,35.4,35.41,49074.0,35.41,35.42,35.4,35.41,49074.0
2023-03-10 15:50:00,35.41,35.47,35.41,35.45,201749.0,35.41,35.47,35.41,35.45,201749.0
2023-03-13 09:30:00,36.03,36.15,35.99,36.15,701267.0,36.03,36.15,35.99,36.15,701267.0
2023-03-13 09:40:00,36.15,36.22,36.11,36.12,479692.0,36.15,36.22,36.11,36.12,479692.0
2023-03-13 09:50:00,36.12,36.15,35.96,35.97,235407.0,36.12,36.15,35.96,35.97,235407.0
2023-03-13 10:00:00,35.97,36.09,35.96,36.08,154133.0,35.97,36.09,35.96,36.08,154133.0
2023-03-13 10:10:00,36.09,36.19,36.09,36.16,194760.0,36.09,36.19,36.09,36.16,194760.0
2023-03-13 10:20:00,36.16,36.19,36.11,36.13,242946.0,36.16,36.19,36.11,36.13,242946.0
2023-03-13 10:30:00,36.15,36.17,36.13,36.14,216860.0,36.15,36.17,36.13,36.14,216860.0
2023-03-13 10:40:00,36.13,36.28,36.12,36.25,334554.0,36.13,36.28,36.12,36.25,334554.0
2023-03-13 10:50:00,36.26,36.28,36.22,36.23,117171.0,36.26,36.28,36.22,36.23,117171.0
2023-03-13 11:00:00,36.23,36.24,36.17,36.2,148968.0,36.23,36.24,36.17,36.2,148968.0
2023-03-13 11:10:00,36.2,36.23,36.17,36.23,169184.0,36.2,36.23,36.17,36.23,169184.0
2023-03-13 11:20:00,36.23,36.27,36.2,36.27,243298.0,36.23,36.27,36.2,36.27,243298.0
2023-03-13 11:30:00,36.27,36.28,36.14,36.16,216071.0,36.27,36.28,36.14,36.16,216071.0
2023-03-13 11:40:00,36.15,36.17,36.1,36.11,106088.0,36.15,36.17,36.1,36.11,106088.0
2023-03-13 11:50:00,36.11,36.15,36.09,36.12,94202.0,36.11,36.15,36.09,36.12,94202.0
2023-03-13 12:00:00,36.12,36.17,36.09,36.15,151213.0,36.12,36.17,36.09,36.15,151213.0
2023-03-13 12:10:00,36.16,36.16,36.11,36.16,46984.0,36.16,36.16,36.11,36.16,46984.0
2023-03-13 12:20:00,36.16,36.16,36.11,36.13,91867.0,36.16,36.16,36.11,36.13,91867.0
2023-03-13 12:30:00,36.13,36.17,36.12,36.14,141219.0,36.13,36.17,36.12,36.14,141219.0
2023-03-13 12:40:00,36.13,36.15,36.12,36.15,87794.0,36.13,36.15,36.12,36.15,87794.0
2023-03-13 12:50:00,36.15,36.22,36.14,36.21,100009.0,36.15,36.22,36.14,36.21,100009.0
2023-03-13 13:00:00,36.21,36.25,36.19,36.24,420096.0,36.21,36.25,36.19,36.24,420096.0
2023-03-13 13:10:00,36.23,36.27,36.23,36.27,280810.0,36.23,36.27,36.23,36.27,280810.0
2023-03-13 13:20:00,36.27,36.27,36.23,36.25,106110.0,36.27,36.27,36.23,36.25,106110.0
2023-03-13 13:30:00,36.25,36.27,36.24,36.25,77381.0,36.25,36.27,36.24,36.25,77381.0
2023-03-13 13:40:00,36.24,36.27,36.24,36.26,50418.0,36.24,36.27,36.24,36.26,50418.0
2023-03-13 13:50:00,36.25,36.26,36.21,36.22,48956.0,36.25,36.26,36.21,36.22,48956.0
2023-03-13 14:00:00,36.21,36.24,36.21,36.22,33344.0,36.21,36.24,36.21,36.22,33344.0
2023-03-13 14:10:00,36.22,36.22,36.18,36.21,127826.0,36.22,36.22,36.18,36.21,127826.0
2023-03-13 14:20:00,36.21,36.25,36.2,36.24,30890.0,36.21,36.25,36.2,36.24,30890.0
2023-03-13 14:30:00,36.24,36.27,36.23,36.26,50230.0,36.24,36.27,36.23,36.26,50230.0
2023-03-13 14:40:00,36.26,36.28,36.2,36.23,141225.0,36.26,36.28,36.2,36.23,141225.0
2023-03-13 14:50:00,36.24,36.26,36.22,36.25,53729.0,36.24,36.26,36.22,36.25,53729.0
2023-03-13 15:00:00,36.25,36.26,36.21,36.21,40539.0,36.25,36.26,36.21,36.21,40539.0
2023-03-13 15:10:00,36.21,36.22,36.18,36.19,51642.0,36.21,36.22,36.18,36.19,51642.0
2023-03-13 15:20:00,36.2,36.27,36.19,36.27,52083.0,36.2,36.27,36.19,36.27,52083.0
2023-03-13 15:30:00,36.27,36.29,36.26,36.29,69705.0,36.27,36.29,36.26,36.29,69705.0
2023-03-13 15:40:00,36.29,36.31,36.28,36.3,143865.0,36.29,36.31,36.28,36.3,143865.0
2023-03-13 15:50:00,36.29,36.3,36.27,36.29,346044.0,36.29,36.3,36.27,36.29,346044.0
2023-03-14 09:30:00,36.18,36.19,36.07,36.1,236384.0,36.18,36.19,36.07,36.1,236384.0
2023-03-14 09:40:00,36.09,36.12,35.94,35.98,310076.0,36.09,36.12,35.94,35.98,310076.0
2023-03-14 09:50:00,35.98,36.08,35.96,36.07,157190.0,35.98,36.08,35.96,36.07,157190.0
2023-03-14 10:00:00,36.07,36.16,36.03,36.15,233789.0,36.07,36.16,36.03,36.15,233789.0
2023-03-14 10:10:00,36.16,36.16,36.09,36.12,93165.0,36.16,36.16,36.09,36.12,93165.0
2023-03-14 10:20:00,36.13,36.15,36.05,36.05,98837.0,36.13,36.15,36.05,36.05,98837.0
2023-03-14 10:30:00,36.05,36.13,36.05,36.11,97277.0,36.05,36.13,36.05,36.11,97277.0
2023-03-14 10:40:00,36.12,36.15,36.11,36.14,56293.0,36.12,36.15,36.11,36.14,56293.0
2023-03-14 10:50:00,36.15,36.18,36.14,36.17,61697.0,36.15,36.18,36.14,36.17,61697.0
2023-03-14 11:00:00,36.17,36.19,36.15,36.17,68224.0,36.17,36.19,36.15,36.17,68224.0
2023-03-14 11:10:00,36.17,36.19,36.16,36.17,117813.0,36.17,36.19,36.16,36.17,117813.0
2023-03-14 11:20:00,36.18,36.2,36.16,36.17,321277.0,36.18,36.2,36.16,36.17,321277.0
2023-03-14 11:30:00,36.17,36.18,36.13,36.16,63906.0,36.17,36.18,36.13,36.16,63906.0
2023-03-14 11:40:00,36.16,36.17,36.12,36.13,55167.0,36.16,36.17,36.12,36.13,55167.0
2023-03-14 11:50:00,36.13,36.14,36.1,36.11,59812.0,36.13,36.14,36.1,36.11,59812.0
2023-03-14 12:00:00,36.11,36.12,36.08,36.09,105432.0,36.11,36.12,36.08,36.09,105432.0
2023-03-14 12:10:00,36.09,36.12,36.08,36.08,83757.0,36.09,36.12,36.08,36.08,83757.0
2023-03-14 12:20:00,36.09,36.1,36.07,36.1,60384.0,36.09,36.1,36.07,36.1,60384.0
2023-03-14 12:30:00,36.09,36.15,36.09,36.15,81285.0,36.09,36.15,36.09,36.15,81285.0
2023-03-14 12:40:00,36.14,36.16,36.13,36.15,79466.0,36.14,36.16,36.13,36.15,79466.0
2023-03-14 12:50:00,36.15,36.2,36.14,36.2,138829.0,36.15,36.2,36.14,36.2,138829.0
2023-03-14 13:00:00,36.19,36.21,36.18,36.2,405653.0,36.19,36.21,36.18,36.2,405653.0
2023-03-14 13:10:00,36.2,36.23,36.19,36.2,103751.0,36.2,36.23,36.19,36.2,103751.0
2023-03-14 13:20:00,36.19,36.22,36.14,36.14,114498.0,36.19,36.22,36.14,36.14,114498.0
2023-03-14 13:30:00,36.15,36.17,36.13,36.14,481071.0,36.15,36.17,36.13,36.14,481071.0
2023-03-14 13:40:00,36.14,36.17,36.14,36.16,60686.0,36.14,36.17,36.14,36.16,60686.0
2023-03-14 13:50:00,36.16,36.18,36.15,36.16,84691.0,36.16,36.18,36.15,36.16,84691.0
2023-03-14 14:00:00,36.16,36.18,36.14,36.18,79501.0,36.16,36.18,36.14,36.18,79501.0
2023-03-14 14:10:00,36.18,36.22,36.17,36.2,133371.0,36.18,36.22,36.17,36.2,133371.0
2023-03-14 14:20:00,36.19,36.21,36.17,36.2,93107.0,36.19,36.21,36.17,36.2,93107.0
2023-03-14 14:30:00,36.2,36.21,36.15,36.18,70835.0,36.2,36.21,36.15,36.18,70835.0
2023-03-14 14:40:00,36.17,36.19,36.15,36.16,105083.0,36.17,36.19,36.15,36.16,105083.0
2023-03-14 14:50:00,36.16,36.21,36.14,36.16,80893.0,36.16,36.21,36.14,36.16,80893.0
2023-03-14 15:00:00,36.15,36.17,36.12,36.14,77802.0,36.15,36.17,36.12,36.14,77802.0
2023-03-14 15:10:00,36.15,36.17,36.13,36.14,208792.0,36.15,36.17,36.13,36.14,208792.0
2023-03-14 15:20:00,36.14,36.18,36.13,36.14,128103.0,36.14,36.18,36.13,36.14,128103.0
2023-03-14 15:30:00,36.13,36.15,36.1,36.11,170306.0,36.13,36.15,36.1,36.11,170306.0
2023-03-14 15:40:00,36.11,36.14,36.09,36.11,150991.0,36.11,36.14,36.09,36.11,150991.0
2023-03-14 15:50:00,36.11,36.11,36.07,36.07,122775.0,36.11,36.11,36.07,36.07,122775.0
2023-03-15 09:30:00,36.47,36.53,36.36,36.37,310890.0,36.47,36.53,36.36,36.37,310890.0
2023-03-15 09:40:00,36.38,36.48,36.37,36.48,163060.0,36.38,36.48,36.37,36.48,163060.0
2023-03-15 09:50:00,36.49,36.55,36.41,36.53,296504.0,36.49,36.55,36.41,36.53,296504.0
2023-03-15 10:00:00,36.52,36.54,36.41,36.43,213255.0,36.52,36.54,36.41,36.43,213255.0
2023-03-15 10:10:00,36.41,36.51,36.41,36.48,106478.0,36.41,36.51,36.41,36.48,106478.0
2023-03-15 10:20:00,36.48,36.48,36.36,36.42,207676.0,36.48,36.48,36.36,36.42,207676.0
2023-03-15 10:30:00,36.4,36.51,36.39,36.47,177459.0,36.4,36.51,36.39,36.47,177459.0
2023-03-15 10:40:00,36.47,36.5,36.41,36.46,109082.0,36.47,36.5,36.41,36.46,109082.0
2023-03-15 10:50:00,36.47,36.51,36.44,36.49,276316.0,36.47,36.51,36.44,36.49,276316.0
2023-03-15 11:00:00,36.5,36.51,36.45,36.5,107480.0,36.5,36.51,36.45,36.5,107480.0
2023-03-15 11:10:00,36.49,36.51,36.46,36.48,127284.0,36.49,36.51,36.46,36.48,127284.0
2023-03-15 11:20:00,36.47,36.53,36.47,36.53,249710.0,36.47,36.53,36.47,36.53,249710.0
2023-03-15 11:30:00,36.52,36.54,36.49,36.52,154632.0,36.52,36.54,36.49,36.52,154632.0
2023-03-15 11:40:00,36.53,36.53,36.43,36.46,157289.0,36.53,36.53,36.43,36.46,157289.0
2023-03-15 11:50:00,36.47,36.55,36.47,36.55,60104.0,36.47,36.55,36.47,36.55,60104.0
2023-03-15 12:00:00,36.54,36.55,36.51,36.54,125223.0,36.54,36.55,36.51,36.54,125223.0
2023-03-15 12:10:00,36.56,36.66,36.56,36.66,168147.0,36.56,36.66,36.56,36.66,168147.0
2023-03-15 12:20:00,36.66,36.69,36.63,36.68,195856.0,36.66,36.69,36.63,36.68,195856.0
2023-03-15 12:30:00,36.67,36.69,36.63,36.69,96129.0,36.67,36.69,36.63,36.69,96129.0
2023-03-15 12:40:00,36.69,36.74,36.66,36.67,215352.0,36.69,36.74,36.66,36.67,215352.0
2023-03-15 12:50:00,36.68,36.72,36.66,36.67,105640.0,36.68,36.72,36.66,36.67,105640.0
2023-03-15 13:00:00,36.67,36.74,36.62,36.63,192647.0,36.67,36.74,36.62,36.63,192647.0
2023-03-15 13:10:00,36.62,36.63,36.5,36.52,193793.0,36.62,36.63,36.5,36.52,193793.0
2023-03-15 13:20:00,36.52,36.54,36.46,36.53,68746.0,36.52,36.54,36.46,36.53,68746.0
2023-03-15 13:30:00,36.53,36.57,36.5,36.51,42400.0,36.53,36.57,36.5,36.51,42400.0
2023-03-15 13:40:00,36.52,36.54,36.47,36.48,79261.0,36.52,36.54,36.47,36.48,79261.0
2023-03-15 13:50:00,36.5,36.51,36.44,36.5,57883.0,36.5,36.51,36.44,36.5,57883.0
2023-03-15 14:00:00,36.49,36.53,36.48,36.53,45750.0,36.49,36.53,36.48,36.53,45750.0
2023-03-15 14:10:00,36.52,36.52,36.48,36.48,146966.0,36.52,36.52,36.48,36.48,146966.0
2023-03-15 14:20:00,36.48,36.48,36.34,36.41,332708.0,36.48,36.48,36.34,36.41,332708.0
2023-03-15 14:30:00,36.41,36.42,36.21,36.29,676224.0,36.41,36.42,36.21,36.29,676224.0
2023-03-15 14:40:00,36.29,36.29,36.2,36.27,171654.0,36.29,36.29,36.2,36.27,171654.0
2023-03-15 14:50:00,36.26,36.35,36.25,36.33,117527.0,36.26,36.35,36.25,36.33,117527.0
2023-03-15 15:00:00,36.33,36.39,36.31,36.39,75254.0,36.33,36.39,36.31,36.39,75254.0
2023-03-15 15:10:00,36.39,36.44,36.36,36.38,144181.0,36.39,36.44,36.36,36.38,144181.0
2023-03-15 15:20:00,36.38,36.42,36.32,36.39,176704.0,36.38,36.42,36.32,36.39,176704.0
2023-03-15 15:30:00,36.38,36.39,36.34,36.34,112557.0,36.38,36.39,36.34,36.34,112557.0
2023-03-15 15:40:00,36.35,36.39,36.34,36.38,122767.0,36.35,36.39,36.34,36.38,122767.0
2023-03-15 15:50:00,36.38,36.4,36.34,36.35,244916.0,36.38,36.4,36.34,36.35,244916.0
2023-03-16 09:30:00,36.61,36.62,36.49,36.54,362248.0,36.61,36.62,36.49,36.54,362248.0
2023-03-16 09:40:00,36.54,36.57,36.48,36.53,115726.0,36.54,36.57,36.48,36.53,115726.0
2023-03-16 09:50:00,36.53,36.55,36.47,36.48,160405.0,36.53,36.55,36.47,36.48,160405.0
2023-03-16 10:00:00,36.48,36.53,36.47,36.51,193865.0,36.48,36.53,36.47,36.51,193865.0
2023-03-16 10:10:00,36.51,36.6,36.51,36.59,61874.0,36.51,36.6,36.51,36.59,61874.0
2023-03-16 10:20:00,36.58,36.6,36.53,36.54,71419.0,36.58,36.6,36.53,36.54,71419.0
2023-03-16 10:30:00,36.53,36.61,36.52,36.59,136289.0,36.53,36.61,36.52,36.59,136289.0
2023-03-16 10:40:00,36.59,36.64,36.57,36.57,99743.0,36.59,36.64,36.57,36.57,99743.0
2023-03-16 10:50:00,36.57,36.58,36.41,36.46,305054.0,36.57,36.58,36.41,36.46,305054.0
2023-03-16 11:00:00,36.45,36.49,36.43,36.48,115056.0,36.45,36.49,36.43,36.48,115056.0
2023-03-16 11:10:00,36.48,36.49,36.37,36.38,106452.0,36.48,36.49,36.37,36.38,106452.0
2023-03-16 11:20:00,36.37,36.4,36.32,36.39,121626.0,36.37,36.4,36.32,36.39,121626.0
2023-03-16 11:30:00,36.37,36.4,36.31,36.33,105935.0,36.37,36.4,36.31,36.33,105935.0
2023-03-16 11:40:00,36.32,36.37,36.28,36.36,132353.0,36.32,36.37,36.28,36.36,132353.0
2023-03-16 11:50:00,36.35,36.43,36.33,36.38,109740.0,36.35,36.43,36.33,36.38,109740.0
2023-03-16 12:00:00,36.38,36.4,36.32,36.33,73307.0,36.38,36.4,36.32,36.33,73307.0
2023-03-16 12:10:00,36.34,36.38,36.34,36.36,75444.0,36.34,36.38,36.34,36.36,75444.0
2023-03-16 12:20:00,36.36,36.39,36.34,36.37,87505.0,36.36,36.39,36.34,36.37,87505.0
2023-03-16 12:30:00,36.37,36.42,36.37,36.4,31929.0,36.37,36.42,36.37,36.4,31929.0
2023-03-16 12:40:00,36.39,36.4,36.33,36.33,59943.0,36.39,36.4,36.33,36.33,59943.0
2023-03-16 12:50:00,36.33,36.35,36.3,36.31,50708.0,36.33,36.35,36.3,36.31,50708.0
2023-03-16 13:00:00,36.31,36.37,36.3,36.36,58845.0,36.31,36.37,36.3,36.36,58845.0
2023-03-16 13:10:00,36.35,36.41,36.34,36.39,39937.0,36.35,36.41,36.34,36.39,39937.0
2023-03-16 13:20:00,36.38,36.39,36.33,36.37,60661.0,36.38,36.39,36.33,36.37,60661.0
2023-03-16 13:30:00,36.37,36.38,36.32,36.33,36892.0,36.37,36.38,36.32,36.33,36892.0
2023-03-16 13:40:00,36.33,36.34,36.3,36.31,55278.0,36.33,36.34,36.3,36.31,55278.0
2023-03-16 13:50:00,36.32,36.4,36.31,36.35,124630.0,36.32,36.4,36.31,36.35,124630.0
2023-03-16 14:00:00,36.35,36.4,36.34,36.37,68607.0,36.35,36.4,36.34,36.37,68607.0
2023-03-16 14:10:00,36.38,36.41,36.37,36.4,42414.0,36.38,36.41,36.37,36.4,42414.0
2023-03-16 14:20:00,36.4,36.4,36.37,36.38,34678.0,36.4,36.4,36.37,36.38,34678.0
2023-03-16 14:30:00,36.38,36.42,36.37,36.4,25184.0,36.38,36.42,36.37,36.4,25184.0
2023-03-16 14:40:00,36.4,36.43,36.38,36.42,107196.0,36.4,36.43,36.38,36.42,107196.0
2023-03-16 14:50:00,36.42,36.43,36.37,36.38,293762.0,36.42,36.43,36.37,36.38,293762.0
2023-03-16 15:00:00,36.38,36.43,36.37,36.4,114532.0,36.38,36.43,36.37,36.4,114532.0
2023-03-16 15:10:00,36.4,36.42,36.39,36.41,78235.0,36.4,36.42,36.39,36.41,78235.0
2023-03-16 15:20:00,36.41,36.43,36.39,36.41,88475.0,36.41,36.43,36.39,36.41,88475.0
2023-03-16 15:30:00,36.41,36.42,36.4,36.41,145922.0,36.41,36.42,36.4,36.41,145922.0
2023-03-16 15:40:00,36.41,36.42,36.39,36.41,91572.0,36.41,36.42,36.39,36.41,91572.0
2023-03-16 15:50:00,36.41,36.43,36.39,36.43,194019.0,36.41,36.43,36.39,36.43,194019.0
2023-03-17 09:30:00,36.92,36.98,36.87,36.96,553308.0,36.92,36.98,36.87,36.96,553308.0
2023-03-17 09:40:00,36.96,36.98,36.92,36.97,157922.0,36.96,36.98,36.92,36.97,157922.0
2023-03-17 09:50:00,36.97,37.02,36.96,36.99,237980.0,36.97,37.02,36.96,36.99,237980.0
2023-03-17 10:00:00,37.0,37.06,36.97,36.99,252153.0,37.0,37.06,36.97,36.99,252153.0
2023-03-17 10:10:00,36.99,37.03,36.98,37.01,155028.0,36.99,37.03,36.98,37.01,155028.0
2023-03-17 10:20:00,37.01,37.07,37.0,37.07,264487.0,37.01,37.07,37.0,37.07,264487.0
2023-03-17 10:30:00,37.07,37.16,37.06,37.13,645654.0,37.07,37.16,37.06,37.13,645654.0
2023-03-17 10:40:00,37.14,37.21,37.13,37.18,760231.0,37.14,37.21,37.13,37.18,760231.0
2023-03-17 10:50:00,37.2,37.27,37.18,37.21,273420.0,37.2,37.27,37.18,37.21,273420.0
2023-03-17 11:00:00,37.21,37.25,37.1,37.14,188102.0,37.21,37.25,37.1,37.14,188102.0
2023-03-17 11:10:00,37.15,37.18,37.1,37.11,62228.0,37.15,37.18,37.1,37.11,62228.0
2023-03-17 11:20:00,37.1,37.21,37.08,37.19,74717.0,37.1,37.21,37.08,37.19,74717.0
2023-03-17 11:30:00,37.2,37.23,37.17,37.21,201594.0,37.2,37.23,37.17,37.21,201594.0
2023-03-17 11:40:00,37.21,37.23,37.13,37.16,140582.0,37.21,37.23,37.13,37.16,140582.0
2023-03-17 11:50:00,37.17,37.18,37.13,37.15,133891.0,37.17,37.18,37.13,37.15,133891.0
2023-03-17 12:00:00,37.16,37.16,37.1,37.14,180037.0,37.16,37.16,37.1,37.14,180037.0
2023-03-17 12:10:00,37.15,37.19,37.14,37.14,44301.0,37.15,37.19,37.14,37.14,44301.0
2023-03-17 12:20:00,37.15,37.16,37.11,37.12,55636.0,37.15,37.16,37.11,37.12,55636.0
2023-03-17 12:30:00,37.11,37.15,37.07,37.14,89887.0,37.11,37.15,37.07,37.14,89887.0
2023-03-17 12:40:00,37.14,37.19,37.13,37.19,74717.0,37.14,37.19,37.13,37.19,74717.0
2023-03-17 12:50:00,37.19,37.22,37.18,37.2,47238.0,37.19,37.22,37.18,37.2,47238.0
2023-03-17 13:00:00,37.2,37.28,37.19,37.27,161792.0,37.2,37.28,37.19,37.27,161792.0
2023-03-17 13:10:00,37.26,37.27,37.21,37.25,52091.0,37.26,37.27,37.21,37.25,52091.0
2023-03-17 13:20:00,37.24,37.33,37.24,37.33,147682.0,37.24,37.33,37.24,37.33,147682.0
2023-03-17 13:30:00,37.32,37.41,37.32,37.38,187077.0,37.32,37.41,37.32,37.38,187077.0
2023-03-17 13:40:00,37.38,37.41,37.38,37.4,66538.0,37.38,37.41,37.38,37.4,66538.0
2023-03-17 13:50:00,37.4,37.46,37.39,37.42,246458.0,37.4,37.46,37.39,37.42,246458.0
2023-03-17 14:00:00,37.41,37.49,37.36,37.42,286900.0,37.41,37.49,37.36,37.42,286900.0
2023-03-17 14:10:00,37.42,37.53,37.41,37.51,204287.0,37.42,37.53,37.41,37.51,204287.0
2023-03-17 14:20:00,37.51,37.56,37.5,37.55,212822.0,37.51,37.56,37.5,37.55,212822.0
2023-03-17 14:30:00,37.55,37.56,37.48,37.54,126662.0,37.55,37.56,37.48,37.54,126662.0
2023-03-17 14:40:00,37.54,37.61,37.53,37.6,149304.0,37.54,37.61,37.53,37.6,149304.0
2023-03-17 14:50:00,37.61,37.7,37.59,37.62,291209.0,37.61,37.7,37.59,37.62,291209.0
2023-03-17 15:00:00,37.61,37.64,37.57,37.61,198045.0,37.61,37.64,37.57,37.61,198045.0
2023-03-17 15:10:00,37.61,37.64,37.59,37.59,187368.0,37.61,37.64,37.59,37.59,187368.0
2023-03-17 15:20:00,37.59,37.6,37.44,37.51,193793.0,37.59,37.6,37.44,37.51,193793.0
2023-03-17 15:30:00,37.51,37.54,37.48,37.52,134672.0,37.51,37.54,37.48,37.52,134672.0
2023-03-17 15:40:00,37.51,37.51,37.43,37.48,1468103.0,37.51,37.51,37.43,37.48,1468103.0
2023-03-17 15:50:00,37.48,37.5,37.47,37.48,330291.0,37.48,37.5,37.47,37.48,330291.0
2023-03-20 09:30:00,37.58,37.64,37.53,37.61,521990.0,37.58,37.64,37.53,37.61,521990.0
2023-03-20 09:40:00,37.61,37.64,37.56,37.58,252752.0,37.61,37.64,37.56,37.58,252752.0
2023-03-20 09:50:00,37.58,37.6,37.5,37.51,1232324.0,37.58,37.6,37.5,37.51,1232324.0
2023-03-20 10:00:00,37.5,37.5,37.38,37.41,297456.0,37.5,37.5,37.38,37.41,297456.0
2023-03-20 10:10:00,37.4,37.45,37.27,37.43,349314.0,37.4,37.45,37.27,37.43,349314.0
2023-03-20 10:20:00,37.42,37.44,37.3,37.3,169970.0,37.42,37.44,37.3,37.3,169970.0
2023-03-20 10:30:00,37.31,37.4,37.31,37.37,118223.0,37.31,37.4,37.31,37.37,118223.0
2023-03-20 10:40:00,37.38,37.4,37.31,37.39,281729.0,37.38,37.4,37.31,37.39,281729.0
2023-03-20 10:50:00,37.39,37.42,37.35,37.36,91704.0,37.39,37.42,37.35,37.36,91704.0
2023-03-20 11:00:00,37.37,37.39,37.31,37.32,132177.0,37.37,37.39,37.31,37.32,132177.0
2023-03-20 11:10:00,37.32,37.39,37.32,37.34,230615.0,37.32,37.39,37.32,37.34,230615.0
2023-03-20 11:20:00,37.34,37.39,37.34,37.38,93372.0,37.34,37.39,37.34,37.38,93372.0
2023-03-20 11:30:00,37.38,37.39,37.34,37.37,153500.0,37.38,37.39,37.34,37.37,153500.0
2023-03-20 11:40:00,37.37,37.4,37.36,37.39,60227.0,37.37,37.4,37.36,37.39,60227.0
2023-03-20 11:50:00,37.38,37.43,37.37,37.43,68684.0,37.38,37.43,37.37,37.43,68684.0
2023-03-20 12:00:00,37.43,37.51,37.41,37.5,146486.0,37.43,37.51,37.41,37.5,146486.0
2023-03-20 12:10:00,37.51,37.53,37.46,37.51,110461.0,37.51,37.53,37.46,37.51,110461.0
2023-03-20 12:20:00,37.5,37.57,37.49,37.53,118584.0,37.5,37.57,37.49,37.53,118584.0
2023-03-20 12:30:00,37.51,37.52,37.43,37.45,77465.0,37.51,37.52,37.43,37.45,77465.0
2023-03-20 12:40:00,37.45,37.5,37.44,37.48,91153.0,37.45,37.5,37.44,37.48,91153.0
2023-03-20 12:50:00,37.48,37.49,37.43,37.45,87354.0,37.48,37.49,37.43,37.45,87354.0
2023-03-20 13:00:00,37.45,37.49,37.43,37.48,103904.0,37.45,37.49,37.43,37.48,103904.0
2023-03-20 13:10:00,37.47,37.51,37.46,37.5,44593.0,37.47,37.51,37.46,37.5,44593.0
2023-03-20 13:20:00,37.49,37.52,37.46,37.51,202522.0,37.49,37.52,37.46,37.51,202522.0
2023-03-20 13:30:00,37.51,37.53,37.47,37.52,82023.0,37.51,37.53,37.47,37.52,82023.0
2023-03-20 13:40:00,37.52,37.53,37.48,37.49,34539.0,37.52,37.53,37.48,37.49,34539.0
2023-03-20 13:50:00,37.49,37.51,37.48,37.5,34357.0,37.49,37.51,37.48,37.5,34357.0
2023-03-20 14:00:00,37.5,37.53,37.47,37.52,48937.0,37.5,37.53,37.47,37.52,48937.0
2023-03-20 14:10:00,37.53,37.57,37.53,37.56,142218.0,37.53,37.57,37.53,37.56,142218.0
2023-03-20 14:20:00,37.56,37.59,37.55,37.59,70965.0,37.56,37.59,37.55,37.59,70965.0
2023-03-20 14:30:00,37.58,37.61,37.58,37.6,103655.0,37.58,37.61,37.58,37.6,103655.0
2023-03-20 14:40:00,37.59,37.61,37.57,37.61,140586.0,37.59,37.61,37.57,37.61,140586.0
2023-03-20 14:50:00,37.6,37.63,37.58,37.62,181424.0,37.6,37.63,37.58,37.62,181424.0
2023-03-20 15:00:00,37.62,37.63,37.55,37.59,175147.0,37.62,37.63,37.55,37.59,175147.0
2023-03-20 15:10:00,37.58,37.59,37.54,37.54,57852.0,37.58,37.59,37.54,37.54,57852.0
2023-03-20 15:20:00,37.55,37.6,37.54,37.59,79959.0,37.55,37.6,37.54,37.59,79959.0
2023-03-20 15:30:00,37.59,37.62,37.59,37.62,69908.0,37.59,37.62,37.59,37.62,69908.0
2023-03-20 15:40:00,37.62,37.62,37.57,37.57,58822.0,37.62,37.62,37.57,37.57,58822.0
2023-03-20 15:50:00,37.57,37.58,37.49,37.5,338971.0,37.57,37.58,37.49,37.5,338971.0
2023-03-21 09:30:00,37.27,37.28,37.16,37.2,314353.0,37.27,37.28,37.16,37.2,314353.0
2023-03-21 09:40:00,37.2,37.2,37.03,37.05,249126.0,37.2,37.2,37.03,37.05,249126.0
2023-03-21 09:50:00,37.05,37.1,37.02,37.03,209271.0,37.05,37.1,37.02,37.03,209271.0
2023-03-21 10:00:00,37.02,37.06,36.94,36.97,358089.0,37.02,37.06,36.94,36.97,358089.0
2023-03-21 10:10:00,36.96,36.96,36.88,36.92,235676.0,36.96,36.96,36.88,36.92,235676.0
2023-03-21 10:20:00,36.92,37.06,36.92,37.02,251665.0,36.92,37.06,36.92,37.02,251665.0
2023-03-21 10:30:00,37.03,37.05,36.99,37.01,157571.0,37.03,37.05,36.99,37.01,157571.0
2023-03-21 10:40:00,37.01,37.05,36.97,37.01,154171.0,37.01,37.05,36.97,37.01,154171.0
2023-03-21 10:50:00,37.01,37.07,37.0,37.04,175788.0,37.01,37.07,37.0,37.04,175788.0
2023-03-21 11:00:00,37.03,37.04,36.98,37.02,127249.0,37.03,37.04,36.98,37.02,127249.0
2023-03-21 11:10:00,37.02,37.02,36.96,36.98,118067.0,37.02,37.02,36.96,36.98,118067.0
2023-03-21 11:20:00,36.98,36.99,36.93,36.96,151181.0,36.98,36.99,36.93,36.96,151181.0
2023-03-21 11:30:00,36.94,36.96,36.84,36.88,279875.0,36.94,36.96,36.84,36.88,279875.0
2023-03-21 11:40:00,36.89,36.96,36.88,36.95,221887.0,36.89,36.96,36.88,36.95,221887.0
2023-03-21 11:50:00,36.95,36.97,36.89,36.94,146786.0,36.95,36.97,36.89,36.94,146786.0
2023-03-21 12:00:00,36.94,36.96,36.91,36.92,171430.0,36.94,36.96,36.91,36.92,171430.0
2023-03-21 12:10:00,36.93,36.94,36.9,36.93,122048.0,36.93,36.94,36.9,36.93,122048.0
2023-03-21 12:20:00,36.92,36.93,36.84,36.86,325079.0,36.92,36.93,36.84,36.86,325079.0
2023-03-21 12:30:00,36.85,36.86,36.8,36.82,941573.0,36.85,36.86,36.8,36.82,941573.0
2023-03-21 12:40:00,36.82,36.86,36.8,36.85,91912.0,36.82,36.86,36.8,36.85,91912.0
2023-03-21 12:50:00,36.84,36.88,36.84,36.87,44941.0,36.84,36.88,36.84,36.87,44941.0
2023-03-21 13:00:00,36.87,36.88,36.83,36.84,69647.0,36.87,36.88,36.83,36.84,69647.0
2023-03-21 13:10:00,36.83,36.84,36.78,36.82,91435.0,36.83,36.84,36.78,36.82,91435.0
2023-03-21 13:20:00,36.82,36.84,36.72,36.75,107520.0,36.82,36.84,36.72,36.75,107520.0
2023-03-21 13:30:00,36.75,36.79,36.72,36.79,167668.0,36.75,36.79,36.72,36.79,167668.0
2023-03-21 13:40:00,36.79,36.8,36.75,36.78,95292.0,36.79,36.8,36.75,36.78,95292.0
2023-03-21 13:50:00,36.79,36.82,36.77,36.82,62216.0,36.79,36.82,36.77,36.82,62216.0
2023-03-21 14:00:00,36.82,36.83,36.79,36.79,37105.0,36.82,36.83,36.79,36.79,37105.0
2023-03-21 14:10:00,36.8,36.8,36.78,36.78,83818.0,36.8,36.8,36.78,36.78,83818.0
2023-03-21 14:20:00,36.79,36.79,36.76,36.77,89584.0,36.79,36.79,36.76,36.77,89584.0
2023-03-21 14:30:00,36.78,36.79,36.73,36.75,38588.0,36.78,36.79,36.73,36.75,38588.0
2023-03-21 14:40:00,36.76,36.76,36.71,36.72,32825.0,36.76,36.76,36.71,36.72,32825.0
2023-03-21 14:50:00,36.72,36.73,36.7,36.72,137002.0,36.72,36.73,36.7,36.72,137002.0
2023-03-21 15:00:00,36.73,36.75,36.71,36.75,164629.0,36.73,36.75,36.71,36.75,164629.0
2023-03-21 15:10:00,36.75,36.77,36.73,36.76,76189.0,36.75,36.77,36.73,36.76,76189.0
2023-03-21 15:20:00,36.75,36.79,36.74,36.76,82226.0,36.75,36.79,36.74,36.76,82226.0
2023-03-21 15:30:00,36.76,36.77,36.73,36.76,41994.0,36.76,36.77,36.73,36.76,41994.0
2023-03-21 15:40:00,36.76,36.77,36.74,36.77,270531.0,36.76,36.77,36.74,36.77,270531.0
2023-03-21 15:50:00,36.77,36.81,36.76,36.8,272650.0,36.77,36.81,36.76,36.8,272650.0
2023-03-22 09:30:00,36.8,36.87,36.79,36.84,269433.0,36.8,36.87,36.79,36.84,269433.0
2023-03-22 09:40:00,36.84,36.85,36.79,36.82,186525.0,36.84,36.85,36.79,36.82,186525.0
2023-03-22 09:50:00,36.82,36.85,36.78,36.85,162513.0,36.82,36.85,36.78,36.85,162513.0
2023-03-22 10:00:00,36.85,36.88,36.83,36.86,67654.0,36.85,36.88,36.83,36.86,67654.0
2023-03-22 10:10:00,36.86,36.9,36.85,36.89,77136.0,36.86,36.9,36.85,36.89,77136.0
2023-03-22 10:20:00,36.88,36.89,36.85,36.86,61907.0,36.88,36.89,36.85,36.86,61907.0
2023-03-22 10:30:00,36.87,36.89,36.86,36.87,62532.0,36.87,36.89,36.86,36.87,62532.0
2023-03-22 10:40:00,36.87,36.98,36.85,36.97,173639.0,36.87,36.98,36.85,36.97,173639.0
2023-03-22 10:50:00,36.97,37.01,36.95,37.0,152657.0,36.97,37.01,36.95,37.0,152657.0
2023-03-22 11:00:00,36.99,37.0,36.95,36.99,148491.0,36.99,37.0,36.95,36.99,148491.0
2023-03-22 11:10:00,36.99,37.01,36.96,36.97,62192.0,36.99,37.01,36.96,36.97,62192.0
2023-03-22 11:20:00,36.97,36.97,36.93,36.97,83090.0,36.97,36.97,36.93,36.97,83090.0
2023-03-22 11:30:00,36.97,36.97,36.92,36.95,85150.0,36.97,36.97,36.92,36.95,85150.0
2023-03-22 11:40:00,36.95,36.96,36.92,36.93,23591.0,36.95,36.96,36.92,36.93,23591.0
2023-03-22 11:50:00,36.93,36.95,36.91,36.93,38005.0,36.93,36.95,36.91,36.93,38005.0
2023-03-22 12:00:00,36.93,36.94,36.91,36.91,27120.0,36.93,36.94,36.91,36.91,27120.0
2023-03-22 12:10:00,36.9,36.93,36.89,36.9,42203.0,36.9,36.93,36.89,36.9,42203.0
2023-03-22 12:20:00,36.9,36.95,36.89,36.95,121020.0,36.9,36.95,36.89,36.95,121020.0
2023-03-22 12:30:00,36.95,36.97,36.94,36.95,192177.0,36.95,36.97,36.94,36.95,192177.0
2023-03-22 12:40:00,36.96,36.96,36.93,36.96,153710.0,36.96,36.96,36.93,36.96,153710.0
2023-03-22 12:50:00,36.95,36.97,36.94,36.95,208504.0,36.95,36.97,36.94,36.95,208504.0
2023-03-22 13:00:00,36.96,36.99,36.92,36.93,208367.0,36.96,36.99,36.92,36.93,208367.0
2023-03-22 13:10:00,36.93,36.93,36.89,36.9,124991.0,36.93,36.93,36.89,36.9,124991.0
2023-03-22 13:20:00,36.89,36.92,36.88,36.9,93790.0,36.89,36.92,36.88,36.9,93790.0
2023-03-22 13:30:00,36.91,36.97,36.9,36.95,43089.0,36.91,36.97,36.9,36.95,43089.0
2023-03-22 13:40:00,36.95,36.97,36.93,36.95,42127.0,36.95,36.97,36.93,36.95,42127.0
2023-03-22 13:50:00,36.96,36.97,36.89,36.9,125701.0,36.96,36.97,36.89,36.9,125701.0
2023-03-22 14:00:00,36.91,37.28,36.91,37.11,967943.0,36.91,37.28,36.91,37.11,967943.0
2023-03-22 14:10:00,37.12,37.16,37.02,37.15,434119.0,37.12,37.16,37.02,37.15,434119.0
2023-03-22 14:20:00,37.15,37.18,37.11,37.17,365372.0,37.15,37.18,37.11,37.17,365372.0
2023-03-22 14:30:00,37.16,37.33,37.07,37.28,643631.0,37.16,37.33,37.07,37.28,643631.0
2023-03-22 14:40:00,37.29,37.48,37.29,37.45,464225.0,37.29,37.48,37.29,37.45,464225.0
2023-03-22 14:50:00,37.45,37.52,37.34,37.37,459350.0,37.45,37.52,37.34,37.37,459350.0
2023-03-22 15:00:00,37.37,37.37,37.05,37.11,607101.0,37.37,37.37,37.05,37.11,607101.0
2023-03-22 15:10:00,37.1,37.27,37.1,37.24,394066.0,37.1,37.27,37.1,37.24,394066.0
2023-03-22 15:20:00,37.24,37.34,37.2,37.32,338007.0,37.24,37.34,37.2,37.32,338007.0
2023-03-22 15:30:00,37.32,37.33,37.24,37.27,193781.0,37.32,37.33,37.24,37.27,193781.0
2023-03-22 15:40:00,37.27,37.33,37.26,37.32,119419.0,37.27,37.33,37.26,37.32,119419.0
2023-03-22 15:50:00,37.32,37.46,37.31,37.41,701548.0,37.32,37.46,37.31,37.41,701548.0
2023-03-23 09:30:00,37.51,37.52,37.45,37.51,252046.0,37.51,37.52,37.45,37.51,252046.0
2023-03-23 09:40:00,37.5,37.54,37.46,37.53,107069.0,37.5,37.54,37.46,37.53,107069.0
2023-03-23 09:50:00,37.52,37.65,37.52,37.62,116002.0,37.52,37.65,37.52,37.62,116002.0
2023-03-23 10:00:00,37.62,37.63,37.57,37.58,98422.0,37.62,37.63,37.57,37.58,98422.0
2023-03-23 10:10:00,37.58,37.59,37.52,37.58,48663.0,37.58,37.59,37.52,37.58,48663.0
2023-03-23 10:20:00,37.59,37.63,37.57,37.63,41808.0,37.59,37.63,37.57,37.63,41808.0
2023-03-23 10:30:00,37.62,37.63,37.56,37.57,145882.0,37.62,37.63,37.56,37.57,145882.0
2023-03-23 10:40:00,37.57,37.62,37.56,37.58,59234.0,37.57,37.62,37.56,37.58,59234.0
2023-03-23 10:50:00,37.59,37.59,37.53,37.54,162599.0,37.59,37.59,37.53,37.54,162599.0
2023-03-23 11:00:00,37.52,37.54,37.49,37.53,52006.0,37.52,37.54,37.49,37.53,52006.0
2023-03-23 11:10:00,37.54,37.63,37.54,37.63,32602.0,37.54,37.63,37.54,37.63,32602.0
2023-03-23 11:20:00,37.62,37.68,37.6,37.65,148521.0,37.62,37.68,37.6,37.65,148521.0
2023-03-23 11:30:00,37.64,37.68,37.63,37.66,58804.0,37.64,37.68,37.63,37.66,58804.0
2023-03-23 11:40:00,37.66,37.68,37.6,37.61,58988.0,37.66,37.68,37.6,37.61,58988.0
2023-03-23 11:50:00,37.61,37.64,37.58,37.62,162178.0,37.61,37.64,37.58,37.62,162178.0
2023-03-23 12:00:00,37.62,37.63,37.6,37.63,56198.0,37.62,37.63,37.6,37.63,56198.0
2023-03-23 12:10:00,37.63,37.75,37.62,37.73,78808.0,37.63,37.75,37.62,37.73,78808.0
2023-03-23 12:20:00,37.74,37.8,37.72,37.79,106608.0,37.74,37.8,37.72,37.79,106608.0
2023-03-23 12:30:00,37.78,37.83,37.77,37.8,53914.0,37.78,37.83,37.77,37.8,53914.0
2023-03-23 12:40:00,37.8,37.83,37.78,37.81,41921.0,37.8,37.83,37.78,37.81,41921.0
2023-03-23 12:50:00,37.81,37.83,37.79,37.81,37046.0,37.81,37.83,37.79,37.81,37046.0
2023-03-23 13:00:00,37.82,37.84,37.78,37.81,31715.0,37.82,37.84,37.78,37.81,31715.0
2023-03-23 13:10:00,37.8,37.81,37.75,37.76,52154.0,37.8,37.81,37.75,37.76,52154.0
2023-03-23 13:20:00,37.77,37.82,37.75,37.79,125073.0,37.77,37.82,37.75,37.79,125073.0
2023-03-23 13:30:00,37.79,37.89,37.79,37.86,237819.0,37.79,37.89,37.79,37.86,237819.0
2023-03-23 13:40:00,37.86,37.89,37.83,37.89,48460.0,37.86,37.89,37.83,37.89,48460.0
2023-03-23 13:50:00,37.88,37.92,37.87,37.91,93745.0,37.88,37.92,37.87,37.91,93745.0
2023-03-23 14:00:00,37.91,37.97,37.9,37.96,80273.0,37.91,37.97,37.9,37.96,80273.0
2023-03-23 14:10:00,37.95,37.97,37.92,37.92,78746.0,37.95,37.97,37.92,37.92,78746.0
2023-03-23 14:20:00,37.91,37.94,37.9,37.92,65627.0,37.91,37.94,37.9,37.92,65627.0
2023-03-23 14:30:00,37.91,37.98,37.89,37.98,90163.0,37.91,37.98,37.89,37.98,90163.0
2023-03-23 14:40:00,37.98,37.99,37.93,37.95,135747.0,37.98,37.99,37.93,37.95,135747.0
2023-03-23 14:50:00,37.95,37.97,37.78,37.8,166191.0,37.95,37.97,37.78,37.8,166191.0
2023-03-23 15:00:00,37.8,37.91,37.7,37.86,468923.0,37.8,37.91,37.7,37.86,468923.0
2023-03-23 15:10:00,37.87,37.89,37.81,37.84,206707.0,37.87,37.89,37.81,37.84,206707.0
2023-03-23 15:20:00,37.84,37.88,37.77,37.84,142433.0,37.84,37.88,37.77,37.84,142433.0
2023-03-23 15:30:00,37.83,37.88,37.8,37.86,139678.0,37.83,37.88,37.8,37.86,139678.0
2023-03-23 15:40:00,37.87,37.89,37.82,37.84,109931.0,37.87,37.89,37.82,37.84,109931.0
2023-03-23 15:50:00,37.84,37.9,37.81,37.89,209858.0,37.84,37.9,37.81,37.89,209858.0
2023-03-24 09:30:00,37.86,37.94,37.81,37.87,788120.0,37.86,37.94,37.81,37.87,788120.0
2023-03-24 09:40:00,37.87,37.91,37.77,37.83,395409.0,37.87,37.91,37.77,37.83,395409.0
2023-03-24 09:50:00,37.83,37.86,37.7,37.73,204809.0,37.83,37.86,37.7,37.73,204809.0
2023-03-24 10:00:00,37.72,37.83,37.65,37.82,272340.0,37.72,37.83,37.65,37.82,272340.0
2023-03-24 10:10:00,37.82,37.88,37.8,37.86,107085.0,37.82,37.88,37.8,37.86,107085.0
2023-03-24 10:20:00,37.86,37.9,37.81,37.82,143498.0,37.86,37.9,37.81,37.82,143498.0
2023-03-24 10:30:00,37.82,37.84,37.77,37.82,87061.0,37.82,37.84,37.77,37.82,87061.0
2023-03-24 10:40:00,37.82,37.89,37.82,37.86,172431.0,37.82,37.89,37.82,37.86,172431.0
2023-03-24 10:50:00,37.87,37.88,37.81,37.83,103441.0,37.87,37.88,37.81,37.83,103441.0
2023-03-24 11:00:00,37.82,37.84,37.8,37.82,256077.0,37.82,37.84,37.8,37.82,256077.0
2023-03-24 11:10:00,37.83,37.85,37.77,37.78,81855.0,37.83,37.85,37.77,37.78,81855.0
2023-03-24 11:20:00,37.77,37.83,37.74,37.8,89908.0,37.77,37.83,37.74,37.8,89908.0
2023-03-24 11:30:00,37.81,37.83,37.74,37.76,86315.0,37.81,37.83,37.74,37.76,86315.0
2023-03-24 11:40:00,37.77,37.77,37.7,37.73,162971.0,37.77,37.77,37.7,37.73,162971.0
2023-03-24 11:50:00,37.73,37.77,37.68,37.68,111606.0,37.73,37.77,37.68,37.68,111606.0
2023-03-24 12:00:00,37.68,37.73,37.62,37.72,278966.0,37.68,37.73,37.62,37.72,278966.0
2023-03-24 12:10:00,37.72,37.74,37.69,37.73,87798.0,37.72,37.74,37.69,37.73,87798.0
2023-03-24 12:20:00,37.72,37.73,37.64,37.64,138640.0,37.72,37.73,37.64,37.64,138640.0
2023-03-24 12:30:00,37.64,37.67,37.62,37.62,98442.0,37.64,37.67,37.62,37.62,98442.0
2023-03-24 12:40:00,37.62,37.65,37.62,37.64,101228.0,37.62,37.65,37.62,37.64,101228.0
2023-03-24 12:50:00,37.64,37.69,37.64,37.68,183093.0,37.64,37.69,37.64,37.68,183093.0
2023-03-24 13:00:00,37.67,37.68,37.64,37.65,41861.0,37.67,37.68,37.64,37.65,41861.0
2023-03-24 13:10:00,37.66,37.67,37.63,37.66,41614.0,37.66,37.67,37.63,37.66,41614.0
2023-03-24 13:20:00,37.65,37.65,37.55,37.56,87793.0,37.65,37.65,37.55,37.56,87793.0
2023-03-24 13:30:00,37.57,37.57,37.47,37.49,221631.0,37.57,37.57,37.47,37.49,221631.0
2023-03-24 13:40:00,37.48,37.54,37.47,37.53,84153.0,37.48,37.54,37.47,37.53,84153.0
2023-03-24 13:50:00,37.54,37.56,37.53,37.55,49043.0,37.54,37.56,37.53,37.55,49043.0
2023-03-24 14:00:00,37.54,37.55,37.47,37.49,81449.0,37.54,37.55,37.47,37.49,81449.0
2023-03-24 14:10:00,37.49,37.5,37.45,37.5,93067.0,37.49,37.5,37.45,37.5,93067.0
2023-03-24 14:20:00,37.5,37.51,37.46,37.5,71725.0,37.5,37.51,37.46,37.5,71725.0
2023-03-24 14:30:00,37.51,37.51,37.48,37.5,81006.0,37.51,37.51,37.48,37.5,81006.0
2023-03-24 14:40:00,37.5,37.51,37.47,37.5,44812.0,37.5,37.51,37.47,37.5,44812.0
2023-03-24 14:50:00,37.5,37.53,37.49,37.51,55179.0,37.5,37.53,37.49,37.51,55179.0
2023-03-24 15:00:00,37.52,37.54,37.49,37.53,35125.0,37.52,37.54,37.49,37.53,35125.0
2023-03-24 15:10:00,37.53,37.54,37.51,37.53,52316.0,37.53,37.54,37.51,37.53,52316.0
2023-03-24 15:20:00,37.52,37.53,37.5,37.52,54024.0,37.52,37.53,37.5,37.52,54024.0
2023-03-24 15:30:00,37.52,37.54,37.5,37.52,113445.0,37.52,37.54,37.5,37.52,113445.0
2023-03-24 15:40:00,37.51,37.52,37.49,37.49,126822.0,37.51,37.52,37.49,37.49,126822.0
2023-03-24 15:50:00,37.49,37.51,37.46,37.47,313906.0,37.49,37.51,37.46,37.47,313906.0
2023-03-27 09:30:00,36.96,36.99,36.93,36.96,818578.0,36.96,36.99,36.93,36.96,818578.0
2023-03-27 09:40:00,36.96,36.99,36.85,36.91,225970.0,36.96,36.99,36.85,36.91,225970.0
2023-03-27 09:50:00,36.91,36.95,36.9,36.95,104308.0,36.91,36.95,36.9,36.95,104308.0
2023-03-27 10:00:00,36.97,36.98,36.89,36.93,167689.0,36.97,36.98,36.89,36.93,167689.0
2023-03-27 10:10:00,36.93,37.01,36.91,37.0,91325.0,36.93,37.01,36.91,37.0,91325.0
2023-03-27 10:20:00,37.01,37.09,37.01,37.08,156689.0,37.01,37.09,37.01,37.08,156689.0
2023-03-27 10:30:00,37.09,37.1,37.06,37.08,165559.0,37.09,37.1,37.06,37.08,165559.0
2023-03-27 10:40:00,37.08,37.1,37.04,37.06,94592.0,37.08,37.1,37.04,37.06,94592.0
2023-03-27 10:50:00,37.05,37.06,37.03,37.05,63469.0,37.05,37.06,37.03,37.05,63469.0
2023-03-27 11:00:00,37.05,37.08,37.04,37.07,39982.0,37.05,37.08,37.04,37.07,39982.0
2023-03-27 11:10:00,37.09,37.14,37.09,37.13,36500.0,37.09,37.14,37.09,37.13,36500.0
2023-03-27 11:20:00,37.13,37.14,37.09,37.1,43241.0,37.13,37.14,37.09,37.1,43241.0
2023-03-27 11:30:00,37.1,37.11,37.05,37.09,60559.0,37.1,37.11,37.05,37.09,60559.0
2023-03-27 11:40:00,37.1,37.13,37.09,37.13,30655.0,37.1,37.13,37.09,37.13,30655.0
2023-03-27 11:50:00,37.13,37.13,37.1,37.11,48447.0,37.13,37.13,37.1,37.11,48447.0
2023-03-27 12:00:00,37.11,37.16,37.1,37.15,38995.0,37.11,37.16,37.1,37.15,38995.0
2023-03-27 12:10:00,37.15,37.16,37.12,37.12,26662.0,37.15,37.16,37.12,37.12,26662.0
2023-03-27 12:20:00,37.13,37.14,37.1,37.11,47108.0,37.13,37.14,37.1,37.11,47108.0
2023-03-27 12:30:00,37.1,37.13,37.08,37.13,42237.0,37.1,37.13,37.08,37.13,42237.0
2023-03-27 12:40:00,37.12,37.14,37.1,37.1,44534.0,37.12,37.14,37.1,37.1,44534.0
2023-03-27 12:50:00,37.1,37.11,37.06,37.09,48677.0,37.1,37.11,37.06,37.09,48677.0
2023-03-27 13:00:00,37.08,37.09,37.05,37.07,56255.0,37.08,37.09,37.05,37.07,56255.0
2023-03-27 13:10:00,37.07,37.08,37.02,37.03,67400.0,37.07,37.08,37.02,37.03,67400.0
2023-03-27 13:20:00,37.04,37.05,37.01,37.02,108194.0,37.04,37.05,37.01,37.02,108194.0
2023-03-27 13:30:00,37.02,37.03,36.99,37.01,58804.0,37.02,37.03,36.99,37.01,58804.0
2023-03-27 13:40:00,37.0,37.03,36.99,37.02,25579.0,37.0,37.03,36.99,37.02,25579.0
2023-03-27 13:50:00,37.03,37.04,37.01,37.02,23729.0,37.03,37.04,37.01,37.02,23729.0
2023-03-27 14:00:00,37.02,37.05,37.02,37.04,38802.0,37.02,37.05,37.02,37.04,38802.0
2023-03-27 14:10:00,37.04,37.05,37.02,37.03,116117.0,37.04,37.05,37.02,37.03,116117.0
2023-03-27 14:20:00,37.04,37.06,37.03,37.05,77335.0,37.04,37.06,37.03,37.05,77335.0
2023-03-27 14:30:00,37.05,37.07,37.03,37.07,33284.0,37.05,37.07,37.03,37.07,33284.0
2023-03-27 14:40:00,37.06,37.09,37.05,37.09,59864.0,37.06,37.09,37.05,37.09,59864.0
2023-03-27 14:50:00,37.09,37.11,37.07,37.09,50464.0,37.09,37.11,37.07,37.09,50464.0
2023-03-27 15:00:00,37.1,37.13,37.08,37.12,39625.0,37.1,37.13,37.08,37.12,39625.0
2023-03-27 15:10:00,37.11,37.13,37.11,37.11,23748.0,37.11,37.13,37.11,37.11,23748.0
2023-03-27 15:20:00,37.11,37.12,37.1,37.11,38632.0,37.11,37.12,37.1,37.11,38632.0
2023-03-27 15:30:00,37.11,37.13,37.09,37.12,64271.0,37.11,37.13,37.09,37.12,64271.0
2023-03-27 15:40:00,37.12,37.13,37.1,37.11,45430.0,37.12,37.13,37.1,37.11,45430.0
2023-03-27 15:50:00,37.12,37.13,37.1,37.11,165590.0,37.12,37.13,37.1,37.11,165590.0
2023-03-28 09:30:00,37.19,37.28,37.18,37.26,270036.0,37.19,37.28,37.18,37.26,270036.0
2023-03-28 09:40:00,37.26,37.27,37.19,37.21,69299.0,37.26,37.27,37.19,37.21,69299.0
2023-03-28 09:50:00,37.21,37.25,37.21,37.23,26782.0,37.21,37.25,37.21,37.23,26782.0
2023-03-28 10:00:00,37.22,37.23,37.18,37.19,29078.0,37.22,37.23,37.18,37.19,29078.0
2023-03-28 10:10:00,37.18,37.19,37.15,37.16,28132.0,37.18,37.19,37.15,37.16,28132.0
2023-03-28 10:20:00,37.16,37.24,37.15,37.21,85796.0,37.16,37.24,37.15,37.21,85796.0
2023-03-28 10:30:00,37.22,37.31,37.21,37.27,921882.0,37.22,37.31,37.21,37.27,921882.0
2023-03-28 10:40:00,37.26,37.3,37.25,37.27,113776.0,37.26,37.3,37.25,37.27,113776.0
2023-03-28 10:50:00,37.27,37.35,37.26,37.34,118905.0,37.27,37.35,37.26,37.34,118905.0
2023-03-28 11:00:00,37.34,37.35,37.3,37.34,47104.0,37.34,37.35,37.3,37.34,47104.0
2023-03-28 11:10:00,37.34,37.36,37.31,37.32,121613.0,37.34,37.36,37.31,37.32,121613.0
2023-03-28 11:20:00,37.31,37.32,37.28,37.3,41361.0,37.31,37.32,37.28,37.3,41361.0
2023-03-28 11:30:00,37.3,37.33,37.28,37.32,59965.0,37.3,37.33,37.28,37.32,59965.0
2023-03-28 11:40:00,37.31,37.32,37.29,37.32,15948.0,37.31,37.32,37.29,37.32,15948.0
2023-03-28 11:50:00,37.31,37.33,37.28,37.29,89888.0,37.31,37.33,37.28,37.29,89888.0
2023-03-28 12:00:00,37.29,37.32,37.28,37.3,41791.0,37.29,37.32,37.28,37.3,41791.0
2023-03-28 12:10:00,37.29,37.3,37.27,37.3,13160.0,37.29,37.3,37.27,37.3,13160.0
2023-03-28 12:20:00,37.3,37.33,37.29,37.32,32988.0,37.3,37.33,37.29,37.32,32988.0
2023-03-28 12:30:00,37.32,37.34,37.31,37.34,97417.0,37.32,37.34,37.31,37.34,97417.0
2023-03-28 12:40:00,37.33,37.34,37.32,37.33,48285.0,37.33,37.34,37.32,37.33,48285.0
2023-03-28 12:50:00,37.33,37.34,37.31,37.33,21275.0,37.33,37.34,37.31,37.33,21275.0
2023-03-28 13:00:00,37.34,37.36,37.33,37.35,23902.0,37.34,37.36,37.33,37.35,23902.0
2023-03-28 13:10:00,37.34,37.41,37.34,37.4,93020.0,37.34,37.41,37.34,37.4,93020.0
2023-03-28 13:20:00,37.4,37.42,37.36,37.39,81138.0,37.4,37.42,37.36,37.39,81138.0
2023-03-28 13:30:00,37.38,37.39,37.36,37.38,25491.0,37.38,37.39,37.36,37.38,25491.0
2023-03-28 13:40:00,37.38,37.43,37.37,37.43,16156.0,37.38,37.43,37.37,37.43,16156.0
2023-03-28 13:50:00,37.43,37.45,37.42,37.45,78875.0,37.43,37.45,37.42,37.45,78875.0
2023-03-28 14:00:00,37.44,37.45,37.42,37.44,59081.0,37.44,37.45,37.42,37.44,59081.0
2023-03-28 14:10:00,37.44,37.44,37.4,37.41,50356.0,37.44,37.44,37.4,37.41,50356.0
2023-03-28 14:20:00,37.41,37.42,37.4,37.4,71168.0,37.41,37.42,37.4,37.4,71168.0
2023-03-28 14:30:00,37.39,37.4,37.38,37.39,93857.0,37.39,37.4,37.38,37.39,93857.0
2023-03-28 14:40:00,37.38,37.41,37.38,37.4,41658.0,37.38,37.41,37.38,37.4,41658.0
2023-03-28 14:50:00,37.41,37.43,37.39,37.42,68629.0,37.41,37.43,37.39,37.42,68629.0
2023-03-28 15:00:00,37.41,37.45,37.41,37.43,117975.0,37.41,37.45,37.41,37.43,117975.0
2023-03-28 15:10:00,37.43,37.45,37.41,37.42,137627.0,37.43,37.45,37.41,37.42,137627.0
2023-03-28 15:20:00,37.43,37.45,37.41,37.44,26526.0,37.43,37.45,37.41,37.44,26526.0
2023-03-28 15:30:00,37.45,37.46,37.43,37.44,34963.0,37.45,37.46,37.43,37.44,34963.0
2023-03-28 15:40:00,37.44,37.46,37.42,37.43,34427.0,37.44,37.46,37.42,37.43,34427.0
2023-03-28 15:50:00,37.43,37.43,37.4,37.42,182768.0,37.43,37.43,37.4,37.42,182768.0
2023-03-29 09:30:00,37.23,37.27,37.2,37.26,203844.0,37.23,37.27,37.2,37.26,203844.0
2023-03-29 09:40:00,37.26,37.29,37.23,37.28,64330.0,37.26,37.29,37.23,37.28,64330.0
2023-03-29 09:50:00,37.29,37.33,37.28,37.28,75080.0,37.29,37.33,37.28,37.28,75080.0
2023-03-29 10:00:00,37.27,37.3,37.23,37.29,164804.0,37.27,37.3,37.23,37.29,164804.0
2023-03-29 10:10:00,37.3,37.31,37.27,37.28,47773.0,37.3,37.31,37.27,37.28,47773.0
2023-03-29 10:20:00,37.28,37.3,37.27,37.28,36912.0,37.28,37.3,37.27,37.28,36912.0
2023-03-29 10:30:00,37.29,37.36,37.29,37.33,43703.0,37.29,37.36,37.29,37.33,43703.0
2023-03-29 10:40:00,37.33,37.38,37.31,37.35,284107.0,37.33,37.38,37.31,37.35,284107.0
2023-03-29 10:50:00,37.34,37.39,37.33,37.33,67064.0,37.34,37.39,37.33,37.33,67064.0
2023-03-29 11:00:00,37.34,37.35,37.25,37.26,95494.0,37.34,37.35,37.25,37.26,95494.0
2023-03-29 11:10:00,37.26,37.29,37.23,37.27,171172.0,37.26,37.29,37.23,37.27,171172.0
2023-03-29 11:20:00,37.27,37.3,37.24,37.29,149527.0,37.27,37.3,37.24,37.29,149527.0
2023-03-29 11:30:00,37.29,37.31,37.28,37.29,46533.0,37.29,37.31,37.28,37.29,46533.0
2023-03-29 11:40:00,37.3,37.31,37.26,37.27,23269.0,37.3,37.31,37.26,37.27,23269.0
2023-03-29 11:50:00,37.27,37.28,37.18,37.2,143044.0,37.27,37.28,37.18,37.2,143044.0
2023-03-29 12:00:00,37.2,37.25,37.2,37.25,34301.0,37.2,37.25,37.2,37.25,34301.0
2023-03-29 12:10:00,37.24,37.25,37.22,37.23,35286.0,37.24,37.25,37.22,37.23,35286.0
2023-03-29 12:20:00,37.23,37.24,37.19,37.22,28343.0,37.23,37.24,37.19,37.22,28343.0
2023-03-29 12:30:00,37.21,37.26,37.21,37.25,67822.0,37.21,37.26,37.21,37.25,67822.0
2023-03-29 12:40:00,37.26,37.27,37.23,37.26,360840.0,37.26,37.27,37.23,37.26,360840.0
2023-03-29 12:50:00,37.26,37.27,37.25,37.26,17224.0,37.26,37.27,37.25,37.26,17224.0
2023-03-29 13:00:00,37.25,37.27,37.24,37.25,98476.0,37.25,37.27,37.24,37.25,98476.0
2023-03-29 13:10:00,37.26,37.26,37.25,37.26,47487.0,37.26,37.26,37.25,37.26,47487.0
2023-03-29 13:20:00,37.26,37.28,37.23,37.27,72820.0,37.26,37.28,37.23,37.27,72820.0
2023-03-29 13:30:00,37.27,37.31,37.27,37.3,84958.0,37.27,37.31,37.27,37.3,84958.0
2023-03-29 13:40:00,37.3,37.33,37.29,37.3,77922.0,37.3,37.33,37.29,37.3,77922.0
2023-03-29 13:50:00,37.31,37.34,37.29,37.33,71774.0,37.31,37.34,37.29,37.33,71774.0
2023-03-29 14:00:00,37.34,37.34,37.29,37.3,119922.0,37.34,37.34,37.29,37.3,119922.0
2023-03-29 14:10:00,37.29,37.33,37.29,37.31,39904.0,37.29,37.33,37.29,37.31,39904.0
2023-03-29 14:20:00,37.31,37.33,37.3,37.31,59797.0,37.31,37.33,37.3,37.31,59797.0
2023-03-29 14:30:00,37.31,37.32,37.29,37.29,59598.0,37.31,37.32,37.29,37.29,59598.0
2023-03-29 14:40:00,37.3,37.31,37.29,37.3,55714.0,37.3,37.31,37.29,37.3,55714.0
2023-03-29 14:50:00,37.31,37.31,37.29,37.3,63929.0,37.31,37.31,37.29,37.3,63929.0
2023-03-29 15:00:00,37.29,37.3,37.26,37.27,82862.0,37.29,37.3,37.26,37.27,82862.0
2023-03-29 15:10:00,37.27,37.29,37.26,37.27,124509.0,37.27,37.29,37.26,37.27,124509.0
2023-03-29 15:20:00,37.27,37.27,37.21,37.22,100059.0,37.27,37.27,37.21,37.22,100059.0
2023-03-29 15:30:00,37.22,37.23,37.21,37.21,92240.0,37.22,37.23,37.21,37.21,92240.0
2023-03-29 15:40:00,37.22,37.23,37.18,37.23,258870.0,37.22,37.23,37.18,37.23,258870.0
2023-03-29 15:50:00,37.23,37.25,37.22,37.23,405365.0,37.23,37.25,37.22,37.23,405365.0
2023-03-30 09:30:00,37.27,37.33,37.27,37.29,114421.0,37.27,37.33,37.27,37.29,114421.0
2023-03-30 09:40:00,37.28,37.29,37.26,37.27,38403.0,37.28,37.29,37.26,37.27,38403.0
2023-03-30 09:50:00,37.28,37.33,37.26,37.29,50235.0,37.28,37.33,37.26,37.29,50235.0
2023-03-30 10:00:00,37.29,37.3,37.24,37.25,267237.0,37.29,37.3,37.24,37.25,267237.0
2023-03-30 10:10:00,37.25,37.35,37.24,37.33,453461.0,37.25,37.35,37.24,37.33,453461.0
2023-03-30 10:20:00,37.34,37.38,37.33,37.34,672686.0,37.34,37.38,37.33,37.34,672686.0
2023-03-30 10:30:00,37.34,37.37,37.32,37.37,154114.0,37.34,37.37,37.32,37.37,154114.0
2023-03-30 10:40:00,37.38,37.39,37.34,37.38,124349.0,37.38,37.39,37.34,37.38,124349.0
2023-03-30 10:50:00,37.38,37.4,37.35,37.4,147034.0,37.38,37.4,37.35,37.4,147034.0
2023-03-30 11:00:00,37.4,37.43,37.37,37.42,83280.0,37.4,37.43,37.37,37.42,83280.0
2023-03-30 11:10:00,37.42,37.45,37.41,37.44,33385.0,37.42,37.45,37.41,37.44,33385.0
2023-03-30 11:20:00,37.43,37.44,37.38,37.4,76639.0,37.43,37.44,37.38,37.4,76639.0
2023-03-30 11:30:00,37.4,37.43,37.39,37.42,73525.0,37.4,37.43,37.39,37.42,73525.0
2023-03-30 11:40:00,37.42,37.45,37.41,37.44,678725.0,37.42,37.45,37.41,37.44,678725.0
2023-03-30 11:50:00,37.44,37.45,37.4,37.45,45265.0,37.44,37.45,37.4,37.45,45265.0
2023-03-30 12:00:00,37.45,37.53,37.44,37.52,162113.0,37.45,37.53,37.44,37.52,162113.0
2023-03-30 12:10:00,37.52,37.54,37.5,37.52,60800.0,37.52,37.54,37.5,37.52,60800.0
2023-03-30 12:20:00,37.52,37.57,37.51,37.56,54570.0,37.52,37.57,37.51,37.56,54570.0
2023-03-30 12:30:00,37.56,37.61,37.54,37.6,105067.0,37.56,37.61,37.54,37.6,105067.0
2023-03-30 12:40:00,37.6,37.62,37.57,37.62,25915.0,37.6,37.62,37.57,37.62,25915.0
2023-03-30 12:50:00,37.62,37.63,37.58,37.6,42152.0,37.62,37.63,37.58,37.6,42152.0
2023-03-30 13:00:00,37.61,37.61,37.55,37.56,43762.0,37.61,37.61,37.55,37.56,43762.0
2023-03-30 13:10:00,37.57,37.57,37.54,37.55,101100.0,37.57,37.57,37.54,37.55,101100.0
2023-03-30 13:20:00,37.56,37.56,37.52,37.54,43303.0,37.56,37.56,37.52,37.54,43303.0
2023-03-30 13:30:00,37.53,37.59,37.5,37.58,43798.0,37.53,37.59,37.5,37.58,43798.0
2023-03-30 13:40:00,37.58,37.58,37.54,37.55,32174.0,37.58,37.58,37.54,37.55,32174.0
2023-03-30 13:50:00,37.55,37.56,37.53,37.54,45363.0,37.55,37.56,37.53,37.54,45363.0
2023-03-30 14:00:00,37.55,37.55,37.53,37.55,38066.0,37.55,37.55,37.53,37.55,38066.0
2023-03-30 14:10:00,37.55,37.56,37.53,37.55,172182.0,37.55,37.56,37.53,37.55,172182.0
2023-03-30 14:20:00,37.55,37.58,37.55,37.58,119535.0,37.55,37.58,37.55,37.58,119535.0
2023-03-30 14:30:00,37.58,37.58,37.54,37.54,40111.0,37.58,37.58,37.54,37.54,40111.0
2023-03-30 14:40:00,37.55,37.57,37.53,37.55,41284.0,37.55,37.57,37.53,37.55,41284.0
2023-03-30 14:50:00,37.55,37.58,37.54,37.57,41504.0,37.55,37.58,37.54,37.57,41504.0
2023-03-30 15:00:00,37.57,37.59,37.56,37.57,45627.0,37.57,37.59,37.56,37.57,45627.0
2023-03-30 15:10:00,37.57,37.58,37.56,37.57,57566.0,37.57,37.58,37.56,37.57,57566.0
2023-03-30 15:20:00,37.57,37.59,37.57,37.59,30924.0,37.57,37.59,37.57,37.59,30924.0
2023-03-30 15:30:00,37.59,37.6,37.58,37.59,41779.0,37.59,37.6,37.58,37.59,41779.0
2023-03-30 15:40:00,37.59,37.61,37.58,37.59,130292.0,37.59,37.61,37.58,37.59,130292.0
2023-03-30 15:50:00,37.59,37.59,37.55,37.57,217882.0,37.59,37.59,37.55,37.57,217882.0
2023-03-31 09:30:00,37.56,37.62,37.54,37.62,157014.0,37.56,37.62,37.54,37.62,157014.0
2023-03-31 09:40:00,37.62,37.62,37.53,37.55,96109.0,37.62,37.62,37.53,37.55,96109.0
2023-03-31 09:50:00,37.54,37.57,37.51,37.54,114808.0,37.54,37.57,37.51,37.54,114808.0
2023-03-31 10:00:00,37.55,37.57,37.52,37.54,180009.0,37.55,37.57,37.52,37.54,180009.0
2023-03-31 10:10:00,37.54,37.55,37.48,37.49,73664.0,37.54,37.55,37.48,37.49,73664.0
2023-03-31 10:20:00,37.5,37.52,37.47,37.51,43836.0,37.5,37.52,37.47,37.51,43836.0
2023-03-31 10:30:00,37.51,37.53,37.49,37.5,141679.0,37.51,37.53,37.49,37.5,141679.0
2023-03-31 10:40:00,37.51,37.54,37.51,37.54,63119.0,37.51,37.54,37.51,37.54,63119.0
2023-03-31 10:50:00,37.53,37.54,37.45,37.5,89430.0,37.53,37.54,37.45,37.5,89430.0
2023-03-31 11:00:00,37.51,37.51,37.44,37.45,101997.0,37.51,37.51,37.44,37.45,101997.0
2023-03-31 11:10:00,37.46,37.49,37.44,37.46,79408.0,37.46,37.49,37.44,37.46,79408.0
2023-03-31 11:20:00,37.46,37.51,37.45,37.51,107853.0,37.46,37.51,37.45,37.51,107853.0
2023-03-31 11:30:00,37.51,37.54,37.5,37.52,128531.0,37.51,37.54,37.5,37.52,128531.0
2023-03-31 11:40:00,37.53,37.57,37.52,37.54,88504.0,37.53,37.57,37.52,37.54,88504.0
2023-03-31 11:50:00,37.54,37.54,37.52,37.54,60020.0,37.54,37.54,37.52,37.54,60020.0
2023-03-31 12:00:00,37.54,37.54,37.49,37.49,54168.0,37.54,37.54,37.49,37.49,54168.0
2023-03-31 12:10:00,37.49,37.52,37.48,37.5,105855.0,37.49,37.52,37.48,37.5,105855.0
2023-03-31 12:20:00,37.49,37.54,37.49,37.53,67543.0,37.49,37.54,37.49,37.53,67543.0
2023-03-31 12:30:00,37.52,37.53,37.5,37.51,145686.0,37.52,37.53,37.5,37.51,145686.0
2023-03-31 12:40:00,37.5,37.51,37.45,37.48,61238.0,37.5,37.51,37.45,37.48,61238.0
2023-03-31 12:50:00,37.48,37.5,37.45,37.49,36595.0,37.48,37.5,37.45,37.49,36595.0
2023-03-31 13:00:00,37.5,37.5,37.45,37.45,121157.0,37.5,37.5,37.45,37.45,121157.0
2023-03-31 13:10:00,37.45,37.46,37.38,37.39,120952.0,37.45,37.46,37.38,37.39,120952.0
2023-03-31 13:20:00,37.39,37.42,37.32,37.32,75091.0,37.39,37.42,37.32,37.32,75091.0
2023-03-31 13:30:00,37.34,37.35,37.31,37.34,66322.0,37.34,37.35,37.31,37.34,66322.0
2023-03-31 13:40:00,37.33,37.34,37.31,37.34,45410.0,37.33,37.34,37.31,37.34,45410.0
2023-03-31 13:50:00,37.33,37.35,37.29,37.3,72142.0,37.33,37.35,37.29,37.3,72142.0
2023-03-31 14:00:00,37.31,37.36,37.3,37.34,53980.0,37.31,37.36,37.3,37.34,53980.0
2023-03-31 14:10:00,37.34,37.35,37.31,37.33,72723.0,37.34,37.35,37.31,37.33,72723.0
2023-03-31 14:20:00,37.34,37.34,37.32,37.33,36402.0,37.34,37.34,37.32,37.33,36402.0
2023-03-31 14:30:00,37.33,37.37,37.33,37.36,64826.0,37.33,37.37,37.33,37.36,64826.0
2023-03-31 14:40:00,37.36,37.39,37.36,37.39,160764.0,37.36,37.39,37.36,37.39,160764.0
2023-03-31 14:50:00,37.39,37.4,37.37,37.38,278764.0,37.39,37.4,37.37,37.38,278764.0
2023-03-31 15:00:00,37.39,37.39,37.32,37.35,75204.0,37.39,37.39,37.32,37.35,75204.0
2023-03-31 15:10:00,37.36,37.38,37.33,37.35,82698.0,37.36,37.38,37.33,37.35,82698.0
2023-03-31 15:20:00,37.35,37.38,37.34,37.37,67343.0,37.35,37.38,37.34,37.37,67343.0
2023-03-31 15:30:00,37.37,37.38,37.35,37.38,84068.0,37.37,37.38,37.35,37.38,84068.0
2023-03-31 15:40:00,37.38,37.38,37.34,37.36,222935.0,37.38,37.38,37.34,37.36,222935.0
2023-03-31 15:50:00,37.36,37.37,37.35,37.37,429604.0,37.36,37.37,37.35,37.37,429604.0
2023-04-03 09:30:00,37.51,37.51,37.4,37.45,261620.0,37.51,37.51,37.4,37.45,261620.0
2023-04-03 09:40:00,37.44,37.55,37.43,37.54,323581.0,37.44,37.55,37.43,37.54,323581.0
2023-04-03 09:50:00,37.54,37.56,37.46,37.48,66282.0,37.54,37.56,37.46,37.48,66282.0
2023-04-03 10:00:00,37.48,37.65,37.47,37.59,438198.0,37.48,37.65,37.47,37.59,438198.0
2023-04-03 10:10:00,37.58,37.64,37.54,37.63,98969.0,37.58,37.64,37.54,37.63,98969.0
2023-04-03 10:20:00,37.62,37.71,37.6,37.7,105915.0,37.62,37.71,37.6,37.7,105915.0
2023-04-03 10:30:00,37.7,37.72,37.65,37.66,196554.0,37.7,37.72,37.65,37.66,196554.0
2023-04-03 10:40:00,37.65,37.68,37.58,37.62,48228.0,37.65,37.68,37.58,37.62,48228.0
2023-04-03 10:50:00,37.63,37.69,37.61,37.66,74615.0,37.63,37.69,37.61,37.66,74615.0
2023-04-03 11:00:00,37.65,37.68,37.61,37.65,47032.0,37.65,37.68,37.61,37.65,47032.0
2023-04-03 11:10:00,37.65,37.68,37.63,37.66,44416.0,37.65,37.68,37.63,37.66,44416.0
2023-04-03 11:20:00,37.66,37.72,37.65,37.71,344138.0,37.66,37.72,37.65,37.71,344138.0
2023-04-03 11:30:00,37.72,37.75,37.7,37.7,52895.0,37.72,37.75,37.7,37.7,52895.0
2023-04-03 11:40:00,37.71,37.74,37.69,37.72,52189.0,37.71,37.74,37.69,37.72,52189.0
2023-04-03 11:50:00,37.73,37.74,37.68,37.69,49203.0,37.73,37.74,37.68,37.69,49203.0
2023-04-03 12:00:00,37.7,37.72,37.68,37.7,424669.0,37.7,37.72,37.68,37.7,424669.0
2023-04-03 12:10:00,37.69,37.75,37.68,37.74,72097.0,37.69,37.75,37.68,37.74,72097.0
2023-04-03 12:20:00,37.74,37.75,37.72,37.74,129315.0,37.74,37.75,37.72,37.74,129315.0
2023-04-03 12:30:00,37.73,37.75,37.7,37.7,55771.0,37.73,37.75,37.7,37.7,55771.0
2023-04-03 12:40:00,37.7,37.71,37.69,37.71,644604.0,37.7,37.71,37.69,37.71,644604.0
2023-04-03 12:50:00,37.7,37.71,37.67,37.68,40612.0,37.7,37.71,37.67,37.68,40612.0
2023-04-03 13:00:00,37.67,37.68,37.58,37.61,99839.0,37.67,37.68,37.58,37.61,99839.0
2023-04-03 13:10:00,37.62,37.64,37.59,37.63,39524.0,37.62,37.64,37.59,37.63,39524.0
2023-04-03 13:20:00,37.64,37.65,37.6,37.61,40399.0,37.64,37.65,37.6,37.61,40399.0
2023-04-03 13:30:00,37.62,37.64,37.61,37.64,60194.0,37.62,37.64,37.61,37.64,60194.0
2023-04-03 13:40:00,37.63,37.64,37.62,37.63,80028.0,37.63,37.64,37.62,37.63,80028.0
2023-04-03 13:50:00,37.64,37.65,37.62,37.64,32006.0,37.64,37.65,37.62,37.64,32006.0
2023-04-03 14:00:00,37.64,37.65,37.61,37.62,213278.0,37.64,37.65,37.61,37.62,213278.0
2023-04-03 14:10:00,37.62,37.65,37.61,37.63,29856.0,37.62,37.65,37.61,37.63,29856.0
2023-04-03 14:20:00,37.63,37.65,37.62,37.64,54409.0,37.63,37.65,37.62,37.64,54409.0
2023-04-03 14:30:00,37.64,37.64,37.61,37.61,192817.0,37.64,37.64,37.61,37.61,192817.0
2023-04-03 14:40:00,37.61,37.62,37.59,37.6,51659.0,37.61,37.62,37.59,37.6,51659.0
2023-04-03 14:50:00,37.6,37.62,37.58,37.59,31176.0,37.6,37.62,37.58,37.59,31176.0
2023-04-03 15:00:00,37.58,37.61,37.58,37.6,95550.0,37.58,37.61,37.58,37.6,95550.0
2023-04-03 15:10:00,37.61,37.65,37.6,37.65,150914.0,37.61,37.65,37.6,37.65,150914.0
2023-04-03 15:20:00,37.65,37.66,37.63,37.64,133385.0,37.65,37.66,37.63,37.64,133385.0
2023-04-03 15:30:00,37.64,37.66,37.63,37.66,146389.0,37.64,37.66,37.63,37.66,146389.0
2023-04-03 15:40:00,37.66,37.66,37.64,37.65,170014.0,37.66,37.66,37.64,37.65,170014.0
2023-04-03 15:50:00,37.65,37.66,37.63,37.64,611930.0,37.65,37.66,37.63,37.64,611930.0
2023-04-04 09:30:00,37.69,37.74,37.67,37.71,157598.0,37.69,37.74,37.67,37.71,157598.0
2023-04-04 09:40:00,37.71,37.79,37.7,37.79,153330.0,37.71,37.79,37.7,37.79,153330.0
2023-04-04 09:50:00,37.78,37.8,37.74,37.79,97548.0,37.78,37.8,37.74,37.79,97548.0
2023-04-04 10:00:00,37.79,38.14,37.79,38.11,820089.0,37.79,38.14,37.79,38.11,820089.0
2023-04-04 10:10:00,38.12,38.35,38.07,38.32,459138.0,38.12,38.35,38.07,38.32,459138.0
2023-04-04 10:20:00,38.3,38.39,38.26,38.33,1284195.0,38.3,38.39,38.26,38.33,1284195.0
2023-04-04 10:30:00,38.34,38.35,38.26,38.31,85155.0,38.34,38.35,38.26,38.31,85155.0
2023-04-04 10:40:00,38.31,38.35,38.28,38.33,188235.0,38.31,38.35,38.28,38.33,188235.0
2023-04-04 10:50:00,38.34,38.34,38.22,38.23,120174.0,38.34,38.34,38.22,38.23,120174.0
2023-04-04 11:00:00,38.24,38.33,38.23,38.33,68728.0,38.24,38.33,38.23,38.33,68728.0
2023-04-04 11:10:00,38.32,38.35,38.29,38.3,102456.0,38.32,38.35,38.29,38.3,102456.0
2023-04-04 11:20:00,38.3,38.31,38.22,38.26,240207.0,38.3,38.31,38.22,38.26,240207.0
2023-04-04 11:30:00,38.27,38.33,38.26,38.32,190983.0,38.27,38.33,38.26,38.32,190983.0
2023-04-04 11:40:00,38.32,38.33,38.3,38.31,98130.0,38.32,38.33,38.3,38.31,98130.0
2023-04-04 11:50:00,38.32,38.35,38.28,38.31,69885.0,38.32,38.35,38.28,38.31,69885.0
2023-04-04 12:00:00,38.3,38.4,38.3,38.37,666258.0,38.3,38.4,38.3,38.37,666258.0
2023-04-04 12:10:00,38.36,38.4,38.36,38.37,255841.0,38.36,38.4,38.36,38.37,255841.0
2023-04-04 12:20:00,38.37,38.37,38.31,38.33,53774.0,38.37,38.37,38.31,38.33,53774.0
2023-04-04 12:30:00,38.33,38.36,38.3,38.34,65491.0,38.33,38.36,38.3,38.34,65491.0
2023-04-04 12:40:00,38.34,38.34,38.29,38.33,138482.0,38.34,38.34,38.29,38.33,138482.0
2023-04-04 12:50:00,38.33,38.34,38.31,38.32,68798.0,38.33,38.34,38.31,38.32,68798.0
2023-04-04 13:00:00,38.31,38.32,38.29,38.3,42269.0,38.31,38.32,38.29,38.3,42269.0
2023-04-04 13:10:00,38.3,38.31,38.27,38.28,1070807.0,38.3,38.31,38.27,38.28,1070807.0
2023-04-04 13:20:00,38.29,38.31,38.28,38.3,78770.0,38.29,38.31,38.28,38.3,78770.0
2023-04-04 13:30:00,38.3,38.31,38.28,38.29,56989.0,38.3,38.31,38.28,38.29,56989.0
2023-04-04 13:40:00,38.28,38.29,38.27,38.28,62241.0,38.28,38.29,38.27,38.28,62241.0
2023-04-04 13:50:00,38.27,38.28,38.26,38.27,89834.0,38.27,38.28,38.26,38.27,89834.0
2023-04-04 14:00:00,38.27,38.3,38.26,38.29,52395.0,38.27,38.3,38.26,38.29,52395.0
2023-04-04 14:10:00,38.29,38.29,38.26,38.29,397470.0,38.29,38.29,38.26,38.29,397470.0
2023-04-04 14:20:00,38.29,38.32,38.28,38.3,60171.0,38.29,38.32,38.28,38.3,60171.0
2023-04-04 14:30:00,38.3,38.32,38.29,38.3,54472.0,38.3,38.32,38.29,38.3,54472.0
2023-04-04 14:40:00,38.3,38.34,38.3,38.34,371075.0,38.3,38.34,38.3,38.34,371075.0
2023-04-04 14:50:00,38.33,38.33,38.31,38.33,96533.0,38.33,38.33,38.31,38.33,96533.0
2023-04-04 15:00:00,38.33,38.35,38.33,38.34,70464.0,38.33,38.35,38.33,38.34,70464.0
2023-04-04 15:10:00,38.34,38.34,38.31,38.32,121706.0,38.34,38.34,38.31,38.32,121706.0
2023-04-04 15:20:00,38.32,38.34,38.31,38.34,75903.0,38.32,38.34,38.31,38.34,75903.0
2023-04-04 15:30:00,38.34,38.35,38.31,38.34,206237.0,38.34,38.35,38.31,38.34,206237.0
2023-04-04 15:40:00,38.34,38.35,38.33,38.34,161758.0,38.34,38.35,38.33,38.34,161758.0
2023-04-04 15:50:00,38.34,38.35,38.33,38.34,662149.0,38.34,38.35,38.33,38.34,662149.0
2023-04-05 09:30:00,38.42,38.47,38.37,38.42,278603.0,38.42,38.47,38.37,38.42,278603.0
2023-04-05 09:40:00,38.42,38.45,38.31,38.38,179908.0,38.42,38.45,38.31,38.38,179908.0
2023-04-05 09:50:00,38.37,38.38,38.33,38.35,211159.0,38.37,38.38,38.33,38.35,211159.0
2023-04-05 10:00:00,38.37,38.52,38.35,38.38,541334.0,38.37,38.52,38.35,38.38,541334.0
2023-04-05 10:10:00,38.37,38.43,38.28,38.4,397322.0,38.37,38.43,38.28,38.4,397322.0
2023-04-05 10:20:00,38.4,38.4,38.3,38.31,120358.0,38.4,38.4,38.3,38.31,120358.0
2023-04-05 10:30:00,38.31,38.32,38.1,38.28,607988.0,38.31,38.32,38.1,38.28,607988.0
2023-04-05 10:40:00,38.29,38.3,38.18,38.18,145981.0,38.29,38.3,38.18,38.18,145981.0
2023-04-05 10:50:00,38.17,38.3,38.17,38.27,146357.0,38.17,38.3,38.17,38.27,146357.0
2023-04-05 11:00:00,38.27,38.32,38.24,38.24,84815.0,38.27,38.32,38.24,38.24,84815.0
2023-04-05 11:10:00,38.24,38.3,38.23,38.3,68377.0,38.24,38.3,38.23,38.3,68377.0
2023-04-05 11:20:00,38.29,38.33,38.28,38.28,72764.0,38.29,38.33,38.28,38.28,72764.0
2023-04-05 11:30:00,38.28,38.3,38.22,38.29,83156.0,38.28,38.3,38.22,38.29,83156.0
2023-04-05 11:40:00,38.3,38.35,38.28,38.34,81883.0,38.3,38.35,38.28,38.34,81883.0
2023-04-05 11:50:00,38.34,38.36,38.31,38.33,42888.0,38.34,38.36,38.31,38.33,42888.0
2023-04-05 12:00:00,38.33,38.37,38.32,38.32,75728.0,38.33,38.37,38.32,38.32,75728.0
2023-04-05 12:10:00,38.33,38.38,38.32,38.34,107146.0,38.33,38.38,38.32,38.34,107146.0
2023-04-05 12:20:00,38.33,38.35,38.3,38.32,57707.0,38.33,38.35,38.3,38.32,57707.0
2023-04-05 12:30:00,38.32,38.32,38.29,38.31,87387.0,38.32,38.32,38.29,38.31,87387.0
2023-04-05 12:40:00,38.3,38.33,38.3,38.32,1084587.0,38.3,38.33,38.3,38.32,1084587.0
2023-04-05 12:50:00,38.32,38.33,38.29,38.32,420642.0,38.32,38.33,38.29,38.32,420642.0
2023-04-05 13:00:00,38.33,38.34,38.3,38.31,275062.0,38.33,38.34,38.3,38.31,275062.0
2023-04-05 13:10:00,38.3,38.33,38.29,38.3,107229.0,38.3,38.33,38.29,38.3,107229.0
2023-04-05 13:20:00,38.3,38.31,38.28,38.29,52107.0,38.3,38.31,38.28,38.29,52107.0
2023-04-05 13:30:00,38.29,38.34,38.29,38.33,48444.0,38.29,38.34,38.29,38.33,48444.0
2023-04-05 13:40:00,38.33,38.33,38.3,38.32,45226.0,38.33,38.33,38.3,38.32,45226.0
2023-04-05 13:50:00,38.31,38.32,38.3,38.32,70647.0,38.31,38.32,38.3,38.32,70647.0
2023-04-05 14:00:00,38.32,38.33,38.31,38.33,61453.0,38.32,38.33,38.31,38.33,61453.0
2023-04-05 14:10:00,38.33,38.34,38.32,38.33,47583.0,38.33,38.34,38.32,38.33,47583.0
2023-04-05 14:20:00,38.33,38.35,38.32,38.34,58267.0,38.33,38.35,38.32,38.34,58267.0
2023-04-05 14:30:00,38.34,38.36,38.33,38.35,104242.0,38.34,38.36,38.33,38.35,104242.0
2023-04-05 14:40:00,38.36,38.36,38.33,38.36,158679.0,38.36,38.36,38.33,38.36,158679.0
2023-04-05 14:50:00,38.36,38.37,38.34,38.35,52054.0,38.36,38.37,38.34,38.35,52054.0
2023-04-05 15:00:00,38.35,38.36,38.33,38.36,498098.0,38.35,38.36,38.33,38.36,498098.0
2023-04-05 15:10:00,38.36,38.36,38.33,38.36,110229.0,38.36,38.36,38.33,38.36,110229.0
2023-04-05 15:20:00,38.36,38.36,38.33,38.34,127354.0,38.36,38.36,38.33,38.34,127354.0
2023-04-05 15:30:00,38.33,38.36,38.32,38.36,464588.0,38.33,38.36,38.32,38.36,464588.0
2023-04-05 15:40:00,38.35,38.36,38.32,38.34,106548.0,38.35,38.36,38.32,38.34,106548.0
2023-04-05 15:50:00,38.33,38.34,38.3,38.31,286342.0,38.33,38.34,38.3,38.31,286342.0
2023-04-06 09:30:00,38.14,38.19,38.1,38.1,205530.0,38.14,38.19,38.1,38.1,205530.0
2023-04-06 09:40:00,38.11,38.13,37.99,38.01,211802.0,38.11,38.13,37.99,38.01,211802.0
2023-04-06 09:50:00,38.01,38.08,37.93,37.99,234935.0,38.01,38.08,37.93,37.99,234935.0
2023-04-06 10:00:00,37.98,38.04,37.95,38.02,189733.0,37.98,38.04,37.95,38.02,189733.0
2023-04-06 10:10:00,38.02,38.07,38.0,38.03,51173.0,38.02,38.07,38.0,38.03,51173.0
2023-04-06 10:20:00,38.03,38.08,38.03,38.06,36016.0,38.03,38.08,38.03,38.06,36016.0
2023-04-06 10:30:00,38.05,38.12,38.05,38.12,55496.0,38.05,38.12,38.05,38.12,55496.0
2023-04-06 10:40:00,38.11,38.14,38.1,38.12,47873.0,38.11,38.14,38.1,38.12,47873.0
2023-04-06 10:50:00,38.12,38.15,38.1,38.14,37810.0,38.12,38.15,38.1,38.14,37810.0
2023-04-06 11:00:00,38.15,38.17,38.09,38.11,45828.0,38.15,38.17,38.09,38.11,45828.0
2023-04-06 11:10:00,38.11,38.13,38.09,38.12,94377.0,38.11,38.13,38.09,38.12,94377.0
2023-04-06 11:20:00,38.11,38.12,38.09,38.11,157151.0,38.11,38.12,38.09,38.11,157151.0
2023-04-06 11:30:00,38.11,38.12,38.1,38.12,42260.0,38.11,38.12,38.1,38.12,42260.0
2023-04-06 11:40:00,38.14,38.16,38.12,38.13,39217.0,38.14,38.16,38.12,38.13,39217.0
2023-04-06 11:50:00,38.14,38.15,38.11,38.13,30538.0,38.14,38.15,38.11,38.13,30538.0
2023-04-06 12:00:00,38.12,38.18,38.12,38.18,128389.0,38.12,38.18,38.12,38.18,128389.0
2023-04-06 12:10:00,38.18,38.19,38.15,38.18,92109.0,38.18,38.19,38.15,38.18,92109.0
2023-04-06 12:20:00,38.18,38.2,38.17,38.19,116659.0,38.18,38.2,38.17,38.19,116659.0
2023-04-06 12:30:00,38.18,38.19,38.15,38.16,23135.0,38.18,38.19,38.15,38.16,23135.0
2023-04-06 12:40:00,38.16,38.18,38.14,38.15,91827.0,38.16,38.18,38.14,38.15,91827.0
2023-04-06 12:50:00,38.15,38.17,38.14,38.15,30193.0,38.15,38.17,38.14,38.15,30193.0
2023-04-06 13:00:00,38.15,38.16,38.13,38.13,45614.0,38.15,38.16,38.13,38.13,45614.0
2023-04-06 13:10:00,38.12,38.12,38.09,38.11,53403.0,38.12,38.12,38.09,38.11,53403.0
2023-04-06 13:20:00,38.1,38.14,38.09,38.12,47351.0,38.1,38.14,38.09,38.12,47351.0
2023-04-06 13:30:00,38.11,38.13,38.08,38.09,41365.0,38.11,38.13,38.08,38.09,41365.0
2023-04-06 13:40:00,38.09,38.1,38.08,38.1,38224.0,38.09,38.1,38.08,38.1,38224.0
2023-04-06 13:50:00,38.1,38.12,38.09,38.11,32747.0,38.1,38.12,38.09,38.11,32747.0
2023-04-06 14:00:00,38.11,38.13,38.1,38.13,56034.0,38.11,38.13,38.1,38.13,56034.0
2023-04-06 14:10:00,38.12,38.14,38.11,38.12,34759.0,38.12,38.14,38.11,38.12,34759.0
2023-04-06 14:20:00,38.12,38.12,38.09,38.09,36951.0,38.12,38.12,38.09,38.09,36951.0
2023-04-06 14:30:00,38.09,38.11,38.07,38.1,50596.0,38.09,38.11,38.07,38.1,50596.0
2023-04-06 14:40:00,38.11,38.11,38.09,38.09,68492.0,38.11,38.11,38.09,38.09,68492.0
2023-04-06 14:50:00,38.1,38.11,38.09,38.09,25604.0,38.1,38.11,38.09,38.09,25604.0
2023-04-06 15:00:00,38.09,38.1,38.07,38.08,82366.0,38.09,38.1,38.07,38.08,82366.0
2023-04-06 15:10:00,38.08,38.09,38.06,38.07,46590.0,38.08,38.09,38.06,38.07,46590.0
2023-04-06 15:20:00,38.07,38.08,38.05,38.05,94853.0,38.07,38.08,38.05,38.05,94853.0
2023-04-06 15:30:00,38.06,38.08,38.04,38.06,112600.0,38.06,38.08,38.04,38.06,112600.0
2023-04-06 15:40:00,38.07,38.07,38.05,38.07,205428.0,38.07,38.07,38.05,38.07,205428.0
2023-04-06 15:50:00,38.06,38.07,38.03,38.04,823230.0,38.06,38.07,38.03,38.04,823230.0
2023-04-10 09:30:00,37.77,37.81,37.74,37.81,223352.0,37.77,37.81,37.74,37.81,223352.0
2023-04-10 09:40:00,37.8,37.81,37.66,37.71,137160.0,37.8,37.81,37.66,37.71,137160.0
2023-04-10 09:50:00,37.7,37.74,37.66,37.7,100974.0,37.7,37.74,37.66,37.7,100974.0
2023-04-10 10:00:00,37.69,37.72,37.65,37.66,97032.0,37.69,37.72,37.65,37.66,97032.0
2023-04-10 10:10:00,37.67,37.76,37.66,37.76,65552.0,37.67,37.76,37.66,37.76,65552.0
2023-04-10 10:20:00,37.76,37.77,37.67,37.69,37282.0,37.76,37.77,37.67,37.69,37282.0
2023-04-10 10:30:00,37.68,37.69,37.58,37.64,174921.0,37.68,37.69,37.58,37.64,174921.0
2023-04-10 10:40:00,37.64,37.68,37.62,37.65,57354.0,37.64,37.68,37.62,37.65,57354.0
2023-04-10 10:50:00,37.64,37.68,37.64,37.68,115845.0,37.64,37.68,37.64,37.68,115845.0
2023-04-10 11:00:00,37.68,37.72,37.67,37.71,46573.0,37.68,37.72,37.67,37.71,46573.0
2023-04-10 11:10:00,37.7,37.72,37.69,37.69,33606.0,37.7,37.72,37.69,37.69,33606.0
2023-04-10 11:20:00,37.7,37.73,37.69,37.72,17471.0,37.7,37.73,37.69,37.72,17471.0
2023-04-10 11:30:00,37.72,37.72,37.69,37.7,36639.0,37.72,37.72,37.69,37.7,36639.0
2023-04-10 11:40:00,37.7,37.71,37.68,37.69,24955.0,37.7,37.71,37.68,37.69,24955.0
2023-04-10 11:50:00,37.69,37.72,37.68,37.71,27507.0,37.69,37.72,37.68,37.71,27507.0
2023-04-10 12:00:00,37.71,37.71,37.68,37.7,24089.0,37.71,37.71,37.68,37.7,24089.0
2023-04-10 12:10:00,37.7,37.71,37.67,37.69,30604.0,37.7,37.71,37.67,37.69,30604.0
2023-04-10 12:20:00,37.7,37.7,37.68,37.69,11650.0,37.7,37.7,37.68,37.69,11650.0
2023-04-10 12:30:00,37.69,37.7,37.68,37.69,28340.0,37.69,37.7,37.68,37.69,28340.0
2023-04-10 12:40:00,37.69,37.74,37.68,37.73,90885.0,37.69,37.74,37.68,37.73,90885.0
2023-04-10 12:50:00,37.73,37.75,37.72,37.72,25079.0,37.73,37.75,37.72,37.72,25079.0
2023-04-10 13:00:00,37.73,37.75,37.72,37.74,39706.0,37.73,37.75,37.72,37.74,39706.0
2023-04-10 13:10:00,37.74,37.75,37.72,37.74,30635.0,37.74,37.75,37.72,37.74,30635.0
2023-04-10 13:20:00,37.74,37.75,37.7,37.71,94246.0,37.74,37.75,37.7,37.71,94246.0
2023-04-10 13:30:00,37.72,37.73,37.71,37.72,25853.0,37.72,37.73,37.71,37.72,25853.0
2023-04-10 13:40:00,37.71,37.72,37.69,37.7,32932.0,37.71,37.72,37.69,37.7,32932.0
2023-04-10 13:50:00,37.7,37.72,37.7,37.72,19091.0,37.7,37.72,37.7,37.72,19091.0
2023-04-10 14:00:00,37.72,37.72,37.7,37.71,14506.0,37.72,37.72,37.7,37.71,14506.0
2023-04-10 14:10:00,37.72,37.72,37.68,37.69,54038.0,37.72,37.72,37.68,37.69,54038.0
2023-04-10 14:20:00,37.69,37.71,37.68,37.7,28491.0,37.69,37.71,37.68,37.7,28491.0
2023-04-10 14:30:00,37.7,37.71,37.69,37.69,48449.0,37.7,37.71,37.69,37.69,48449.0
2023-04-10 14:40:00,37.7,37.72,37.69,37.7,37452.0,37.7,37.72,37.69,37.7,37452.0
2023-04-10 14:50:00,37.71,37.75,37.7,37.74,67110.0,37.71,37.75,37.7,37.74,67110.0
2023-04-10 15:00:00,37.74,37.75,37.74,37.75,22744.0,37.74,37.75,37.74,37.75,22744.0
2023-04-10 15:10:00,37.75,37.75,37.74,37.75,37932.0,37.75,37.75,37.74,37.75,37932.0
2023-04-10 15:20:00,37.75,37.75,37.74,37.75,128985.0,37.75,37.75,37.74,37.75,128985.0
2023-04-10 15:30:00,37.75,37.77,37.74,37.76,65757.0,37.75,37.77,37.74,37.76,65757.0
2023-04-10 15:40:00,37.76,37.79,37.76,37.76,106121.0,37.76,37.79,37.76,37.76,106121.0
2023-04-10 15:50:00,37.77,37.78,37.76,37.77,166961.0,37.77,37.78,37.76,37.77,166961.0
2023-04-11 09:30:00,37.91,37.95,37.88,37.88,289556.0,37.91,37.95,37.88,37.88,289556.0
2023-04-11 09:40:00,37.89,37.93,37.87,37.91,133951.0,37.89,37.93,37.87,37.91,133951.0
2023-04-11 09:50:00,37.91,37.97,37.91,37.94,17206.0,37.91,37.97,37.91,37.94,17206.0
2023-04-11 10:00:00,37.95,37.97,37.93,37.94,47591.0,37.95,37.97,37.93,37.94,47591.0
2023-04-11 10:10:00,37.93,37.96,37.91,37.95,48759.0,37.93,37.96,37.91,37.95,48759.0
2023-04-11 10:20:00,37.95,38.0,37.94,37.98,40059.0,37.95,38.0,37.94,37.98,40059.0
2023-04-11 10:30:00,37.98,38.01,37.96,37.98,41835.0,37.98,38.01,37.96,37.98,41835.0
2023-04-11 10:40:00,37.97,37.98,37.94,37.97,18600.0,37.97,37.98,37.94,37.97,18600.0
2023-04-11 10:50:00,37.97,37.98,37.95,37.96,34845.0,37.97,37.98,37.95,37.96,34845.0
2023-04-11 11:00:00,37.96,37.98,37.95,37.97,35802.0,37.96,37.98,37.95,37.97,35802.0
2023-04-11 11:10:00,37.98,38.04,37.97,38.03,51328.0,37.98,38.04,37.97,38.03,51328.0
2023-04-11 11:20:00,38.03,38.03,37.97,37.98,24596.0,38.03,38.03,37.97,37.98,24596.0
2023-04-11 11:30:00,37.98,37.99,37.96,37.98,48366.0,37.98,37.99,37.96,37.98,48366.0
2023-04-11 11:40:00,37.98,38.01,37.97,38.0,39128.0,37.98,38.01,37.97,38.0,39128.0
2023-04-11 11:50:00,38.01,38.01,37.98,38.0,44494.0,38.01,38.01,37.98,38.0,44494.0
2023-04-11 12:00:00,38.0,38.04,37.99,38.02,59909.0,38.0,38.04,37.99,38.02,59909.0
2023-04-11 12:10:00,38.02,38.03,38.0,38.02,52957.0,38.02,38.03,38.0,38.02,52957.0
2023-04-11 12:20:00,38.01,38.03,38.01,38.02,78674.0,38.01,38.03,38.01,38.02,78674.0
2023-04-11 12:30:00,38.02,38.05,38.01,38.04,50722.0,38.02,38.05,38.01,38.04,50722.0
2023-04-11 12:40:00,38.04,38.04,38.01,38.03,35686.0,38.04,38.04,38.01,38.03,35686.0
2023-04-11 12:50:00,38.03,38.04,38.02,38.04,29307.0,38.03,38.04,38.02,38.04,29307.0
2023-04-11 13:00:00,38.04,38.04,37.99,38.0,68170.0,38.04,38.04,37.99,38.0,68170.0
2023-04-11 13:10:00,38.0,38.0,37.94,37.96,35371.0,38.0,38.0,37.94,37.96,35371.0
2023-04-11 13:20:00,37.97,38.0,37.96,37.99,40791.0,37.97,38.0,37.96,37.99,40791.0
2023-04-11 13:30:00,37.99,38.02,37.98,38.01,58238.0,37.99,38.02,37.98,38.01,58238.0
2023-04-11 13:40:00,38.0,38.02,37.99,38.0,21029.0,38.0,38.02,37.99,38.0,21029.0
2023-04-11 13:50:00,38.0,38.03,38.0,38.03,26758.0,38.0,38.03,38.0,38.03,26758.0
2023-04-11 14:00:00,38.02,38.03,38.01,38.02,23455.0,38.02,38.03,38.01,38.02,23455.0
2023-04-11 14:10:00,38.02,38.03,38.01,38.02,31694.0,38.02,38.03,38.01,38.02,31694.0
2023-04-11 14:20:00,38.02,38.03,38.01,38.01,42773.0,38.02,38.03,38.01,38.01,42773.0
2023-04-11 14:30:00,38.02,38.02,38.0,38.0,21435.0,38.02,38.02,38.0,38.0,21435.0
2023-04-11 14:40:00,38.0,38.01,37.99,38.01,29634.0,38.0,38.01,37.99,38.01,29634.0
2023-04-11 14:50:00,38.01,38.01,38.0,38.01,23349.0,38.01,38.01,38.0,38.01,23349.0
2023-04-11 15:00:00,38.0,38.02,38.0,38.02,74175.0,38.0,38.02,38.0,38.02,74175.0
2023-04-11 15:10:00,38.02,38.03,38.0,38.03,25202.0,38.02,38.03,38.0,38.03,25202.0
2023-04-11 15:20:00,38.02,38.04,38.02,38.04,48363.0,38.02,38.04,38.02,38.04,48363.0
2023-04-11 15:30:00,38.04,38.05,38.01,38.01,85532.0,38.04,38.05,38.01,38.01,85532.0
2023-04-11 15:40:00,38.02,38.02,37.99,38.0,101453.0,38.02,38.02,37.99,38.0,101453.0
2023-04-11 15:50:00,37.99,38.01,37.98,38.0,234182.0,37.99,38.01,37.98,38.0,234182.0
2023-04-12 09:30:00,38.25,38.28,38.18,38.2,315125.0,38.25,38.28,38.18,38.2,315125.0
2023-04-12 09:40:00,38.2,38.2,37.94,37.98,458642.0,38.2,38.2,37.94,37.98,458642.0
2023-04-12 09:50:00,37.99,38.07,37.95,38.06,111478.0,37.99,38.07,37.95,38.06,111478.0
2023-04-12 10:00:00,38.07,38.12,38.02,38.1,83587.0,38.07,38.12,38.02,38.1,83587.0
2023-04-12 10:10:00,38.11,38.17,38.09,38.15,99393.0,38.11,38.17,38.09,38.15,99393.0
2023-04-12 10:20:00,38.15,38.17,38.12,38.12,28910.0,38.15,38.17,38.12,38.12,28910.0
2023-04-12 10:30:00,38.11,38.14,37.97,38.04,183668.0,38.11,38.14,37.97,38.04,183668.0
2023-04-12 10:40:00,38.03,38.1,38.02,38.07,46256.0,38.03,38.1,38.02,38.07,46256.0
2023-04-12 10:50:00,38.07,38.09,38.03,38.05,47603.0,38.07,38.09,38.03,38.05,47603.0
2023-04-12 11:00:00,38.05,38.09,38.03,38.05,147675.0,38.05,38.09,38.03,38.05,147675.0
2023-04-12 11:10:00,38.05,38.08,38.03,38.08,33510.0,38.05,38.08,38.03,38.08,33510.0
2023-04-12 11:20:00,38.09,38.1,38.07,38.09,29460.0,38.09,38.1,38.07,38.09,29460.0
2023-04-12 11:30:00,38.08,38.08,38.02,38.03,28898.0,38.08,38.08,38.02,38.03,28898.0
2023-04-12 11:40:00,38.02,38.08,38.02,38.06,39356.0,38.02,38.08,38.02,38.06,39356.0
2023-04-12 11:50:00,38.06,38.07,38.03,38.03,41318.0,38.06,38.07,38.03,38.03,41318.0
2023-04-12 12:00:00,38.02,38.07,38.02,38.07,75068.0,38.02,38.07,38.02,38.07,75068.0
2023-04-12 12:10:00,38.06,38.09,38.06,38.08,57372.0,38.06,38.09,38.06,38.08,57372.0
2023-04-12 12:20:00,38.08,38.1,38.07,38.08,32544.0,38.08,38.1,38.07,38.08,32544.0
2023-04-12 12:30:00,38.09,38.09,38.05,38.07,29139.0,38.09,38.09,38.05,38.07,29139.0
2023-04-12 12:40:00,38.07,38.09,38.05,38.08,37588.0,38.07,38.09,38.05,38.08,37588.0
2023-04-12 12:50:00,38.08,38.08,38.05,38.07,20296.0,38.08,38.08,38.05,38.07,20296.0
2023-04-12 13:00:00,38.07,38.09,38.04,38.08,87776.0,38.07,38.09,38.04,38.08,87776.0
2023-04-12 13:10:00,38.07,38.09,38.06,38.08,30835.0,38.07,38.09,38.06,38.08,30835.0
2023-04-12 13:20:00,38.08,38.12,38.06,38.1,48485.0,38.08,38.12,38.06,38.1,48485.0
2023-04-12 13:30:00,38.11,38.13,38.09,38.11,32898.0,38.11,38.13,38.09,38.11,32898.0
2023-04-12 13:40:00,38.11,38.15,38.1,38.14,67678.0,38.11,38.15,38.1,38.14,67678.0
2023-04-12 13:50:00,38.15,38.16,38.13,38.13,59778.0,38.15,38.16,38.13,38.13,59778.0
2023-04-12 14:00:00,38.14,38.2,38.12,38.2,70294.0,38.14,38.2,38.12,38.2,70294.0
2023-04-12 14:10:00,38.2,38.24,38.17,38.23,92754.0,38.2,38.24,38.17,38.23,92754.0
2023-04-12 14:20:00,38.23,38.25,38.18,38.19,71057.0,38.23,38.25,38.18,38.19,71057.0
2023-04-12 14:30:00,38.19,38.24,38.19,38.21,74727.0,38.19,38.24,38.19,38.21,74727.0
2023-04-12 14:40:00,38.21,38.24,38.2,38.21,135273.0,38.21,38.24,38.2,38.21,135273.0
2023-04-12 14:50:00,38.2,38.23,38.19,38.22,51289.0,38.2,38.23,38.19,38.22,51289.0
2023-04-12 15:00:00,38.23,38.27,38.22,38.23,31749.0,38.23,38.27,38.22,38.23,31749.0
2023-04-12 15:10:00,38.23,38.27,38.23,38.24,100207.0,38.23,38.27,38.23,38.24,100207.0
2023-04-12 15:20:00,38.24,38.26,38.23,38.24,52521.0,38.24,38.26,38.23,38.24,52521.0
2023-04-12 15:30:00,38.24,38.25,38.21,38.22,84556.0,38.24,38.25,38.21,38.22,84556.0
2023-04-12 15:40:00,38.23,38.23,38.19,38.19,127178.0,38.23,38.23,38.19,38.19,127178.0
2023-04-12 15:50:00,38.19,38.19,38.17,38.18,125683.0,38.19,38.19,38.17,38.18,125683.0
2023-04-13 09:30:00,38.71,38.74,38.67,38.72,203320.0,38.71,38.74,38.67,38.72,203320.0
2023-04-13 09:40:00,38.72,38.77,38.67,38.77,1144530.0,38.72,38.77,38.67,38.77,1144530.0
2023-04-13 09:50:00,38.77,38.82,38.73,38.8,201478.0,38.77,38.82,38.73,38.8,201478.0
2023-04-13 10:00:00,38.81,38.84,38.76,38.79,169957.0,38.81,38.84,38.76,38.79,169957.0
2023-04-13 10:10:00,38.79,38.81,38.74,38.75,245784.0,38.79,38.81,38.74,38.75,245784.0
2023-04-13 10:20:00,38.73,38.75,38.69,38.72,76341.0,38.73,38.75,38.69,38.72,76341.0
2023-04-13 10:30:00,38.72,38.74,38.62,38.64,88612.0,38.72,38.74,38.62,38.64,88612.0
2023-04-13 10:40:00,38.62,38.65,38.56,38.59,100740.0,38.62,38.65,38.56,38.59,100740.0
2023-04-13 10:50:00,38.58,38.61,38.56,38.57,104805.0,38.58,38.61,38.56,38.57,104805.0
2023-04-13 11:00:00,38.57,38.64,38.57,38.64,105054.0,38.57,38.64,38.57,38.64,105054.0
2023-04-13 11:10:00,38.63,38.68,38.62,38.67,316429.0,38.63,38.68,38.62,38.67,316429.0
2023-04-13 11:20:00,38.66,38.69,38.64,38.68,61511.0,38.66,38.69,38.64,38.68,61511.0
2023-04-13 11:30:00,38.67,38.71,38.67,38.7,2092725.0,38.67,38.71,38.67,38.7,2092725.0
2023-04-13 11:40:00,38.71,38.73,38.7,38.7,46545.0,38.71,38.73,38.7,38.7,46545.0
2023-04-13 11:50:00,38.7,38.71,38.65,38.66,64053.0,38.7,38.71,38.65,38.66,64053.0
2023-04-13 12:00:00,38.66,38.67,38.63,38.65,50273.0,38.66,38.67,38.63,38.65,50273.0
2023-04-13 12:10:00,38.65,38.67,38.64,38.66,83310.0,38.65,38.67,38.64,38.66,83310.0
2023-04-13 12:20:00,38.66,38.68,38.65,38.68,29912.0,38.66,38.68,38.65,38.68,29912.0
2023-04-13 12:30:00,38.67,38.68,38.65,38.66,42209.0,38.67,38.68,38.65,38.66,42209.0
2023-04-13 12:40:00,38.66,38.67,38.64,38.66,56111.0,38.66,38.67,38.64,38.66,56111.0
2023-04-13 12:50:00,38.66,38.69,38.66,38.68,43569.0,38.66,38.69,38.66,38.68,43569.0
2023-04-13 13:00:00,38.69,38.7,38.67,38.68,49876.0,38.69,38.7,38.67,38.68,49876.0
2023-04-13 13:10:00,38.68,38.7,38.67,38.67,487027.0,38.68,38.7,38.67,38.67,487027.0
2023-04-13 13:20:00,38.68,38.71,38.66,38.7,56230.0,38.68,38.71,38.66,38.7,56230.0
2023-04-13 13:30:00,38.7,38.75,38.69,38.73,77036.0,38.7,38.75,38.69,38.73,77036.0
2023-04-13 13:40:00,38.73,38.75,38.72,38.75,38119.0,38.73,38.75,38.72,38.75,38119.0
2023-04-13 13:50:00,38.74,38.76,38.73,38.76,101843.0,38.74,38.76,38.73,38.76,101843.0
2023-04-13 14:00:00,38.75,38.76,38.73,38.75,70858.0,38.75,38.76,38.73,38.75,70858.0
2023-04-13 14:10:00,38.75,38.76,38.72,38.73,49585.0,38.75,38.76,38.72,38.73,49585.0
2023-04-13 14:20:00,38.73,38.73,38.69,38.7,46842.0,38.73,38.73,38.69,38.7,46842.0
2023-04-13 14:30:00,38.71,38.71,38.67,38.67,51676.0,38.71,38.71,38.67,38.67,51676.0
2023-04-13 14:40:00,38.68,38.68,38.64,38.65,47681.0,38.68,38.68,38.64,38.65,47681.0
2023-04-13 14:50:00,38.64,38.66,38.63,38.65,110016.0,38.64,38.66,38.63,38.65,110016.0
2023-04-13 15:00:00,38.65,38.65,38.61,38.64,76776.0,38.65,38.65,38.61,38.64,76776.0
2023-04-13 15:10:00,38.64,38.65,38.63,38.65,103477.0,38.64,38.65,38.63,38.65,103477.0
2023-04-13 15:20:00,38.65,38.68,38.64,38.66,122136.0,38.65,38.68,38.64,38.66,122136.0
2023-04-13 15:30:00,38.66,38.68,38.66,38.68,58934.0,38.66,38.68,38.66,38.68,58934.0
2023-04-13 15:40:00,38.68,38.69,38.66,38.69,107771.0,38.68,38.69,38.66,38.69,107771.0
2023-04-13 15:50:00,38.69,38.7,38.68,38.69,164113.0,38.69,38.7,38.68,38.69,164113.0
2023-04-14 09:30:00,38.37,38.45,38.34,38.43,190987.0,38.37,38.45,38.34,38.43,190987.0
2023-04-14 09:40:00,38.43,38.45,38.36,38.37,125905.0,38.43,38.45,38.36,38.37,125905.0
2023-04-14 09:50:00,38.36,38.4,38.34,38.37,79590.0,38.36,38.4,38.34,38.37,79590.0
2023-04-14 10:00:00,38.37,38.38,38.16,38.21,296573.0,38.37,38.38,38.16,38.21,296573.0
2023-04-14 10:10:00,38.21,38.26,38.13,38.15,174759.0,38.21,38.26,38.13,38.15,174759.0
2023-04-14 10:20:00,38.13,38.15,38.07,38.11,167845.0,38.13,38.15,38.07,38.11,167845.0
2023-04-14 10:30:00,38.1,38.1,38.05,38.08,189346.0,38.1,38.1,38.05,38.08,189346.0
2023-04-14 10:40:00,38.07,38.08,37.96,37.97,339851.0,38.07,38.08,37.96,37.97,339851.0
2023-04-14 10:50:00,37.96,38.0,37.87,37.89,295006.0,37.96,38.0,37.87,37.89,295006.0
2023-04-14 11:00:00,37.88,37.92,37.8,37.89,159215.0,37.88,37.92,37.8,37.89,159215.0
2023-04-14 11:10:00,37.89,37.94,37.88,37.92,216608.0,37.89,37.94,37.88,37.92,216608.0
2023-04-14 11:20:00,37.92,37.94,37.88,37.9,71594.0,37.92,37.94,37.88,37.9,71594.0
2023-04-14 11:30:00,37.91,37.92,37.85,37.88,118036.0,37.91,37.92,37.85,37.88,118036.0
2023-04-14 11:40:00,37.88,37.9,37.85,37.85,65292.0,37.88,37.9,37.85,37.85,65292.0
2023-04-14 11:50:00,37.85,37.88,37.82,37.84,150897.0,37.85,37.88,37.82,37.84,150897.0
2023-04-14 12:00:00,37.84,37.86,37.82,37.84,65323.0,37.84,37.86,37.82,37.84,65323.0
2023-04-14 12:10:00,37.84,37.84,37.78,37.81,102869.0,37.84,37.84,37.78,37.81,102869.0
2023-04-14 12:20:00,37.81,37.85,37.8,37.83,49464.0,37.81,37.85,37.8,37.83,49464.0
2023-04-14 12:30:00,37.83,37.85,37.82,37.84,128618.0,37.83,37.85,37.82,37.84,128618.0
2023-04-14 12:40:00,37.83,37.84,37.81,37.84,66019.0,37.83,37.84,37.81,37.84,66019.0
2023-04-14 12:50:00,37.85,37.92,37.84,37.91,116667.0,37.85,37.92,37.84,37.91,116667.0
2023-04-14 13:00:00,37.91,37.98,37.89,37.98,118216.0,37.91,37.98,37.89,37.98,118216.0
2023-04-14 13:10:00,37.97,38.0,37.96,37.96,76328.0,37.97,38.0,37.96,37.96,76328.0
2023-04-14 13:20:00,37.96,37.98,37.94,37.96,50239.0,37.96,37.98,37.94,37.96,50239.0
2023-04-14 13:30:00,37.96,38.0,37.96,37.98,1299194.0,37.96,38.0,37.96,37.98,1299194.0
2023-04-14 13:40:00,37.99,38.0,37.96,37.98,129939.0,37.99,38.0,37.96,37.98,129939.0
2023-04-14 13:50:00,37.99,38.0,37.98,38.0,132615.0,37.99,38.0,37.98,38.0,132615.0
2023-04-14 14:00:00,38.0,38.01,37.98,37.99,1407967.0,38.0,38.01,37.98,37.99,1407967.0
2023-04-14 14:10:00,38.0,38.03,38.0,38.03,367637.0,38.0,38.03,38.0,38.03,367637.0
2023-04-14 14:20:00,38.02,38.03,37.99,38.0,111667.0,38.02,38.03,37.99,38.0,111667.0
2023-04-14 14:30:00,38.0,38.01,37.99,37.99,84541.0,38.0,38.01,37.99,37.99,84541.0
2023-04-14 14:40:00,38.0,38.04,37.99,38.04,132799.0,38.0,38.04,37.99,38.04,132799.0
2023-04-14 14:50:00,38.04,38.06,38.03,38.05,118314.0,38.04,38.06,38.03,38.05,118314.0
2023-04-14 15:00:00,38.04,38.05,38.02,38.03,216841.0,38.04,38.05,38.02,38.03,216841.0
2023-04-14 15:10:00,38.02,38.07,38.02,38.06,98571.0,38.02,38.07,38.02,38.06,98571.0
2023-04-14 15:20:00,38.07,38.08,38.04,38.05,133657.0,38.07,38.08,38.04,38.05,133657.0
2023-04-14 15:30:00,38.04,38.06,38.04,38.05,243805.0,38.04,38.06,38.04,38.05,243805.0
2023-04-14 15:40:00,38.05,38.06,38.03,38.04,136160.0,38.05,38.06,38.03,38.04,136160.0
2023-04-14 15:50:00,38.04,38.04,38.01,38.02,399879.0,38.04,38.04,38.01,38.02,399879.0
2023-04-17 09:30:00,37.93,37.93,37.85,37.86,163411.0,37.93,37.93,37.85,37.86,163411.0
2023-04-17 09:40:00,37.86,37.88,37.76,37.86,240176.0,37.86,37.88,37.76,37.86,240176.0
2023-04-17 09:50:00,37.87,37.89,37.83,37.84,95670.0,37.87,37.89,37.83,37.84,95670.0
2023-04-17 10:00:00,37.84,37.87,37.78,37.81,118950.0,37.84,37.87,37.78,37.81,118950.0
2023-04-17 10:10:00,37.81,37.82,37.74,37.79,144387.0,37.81,37.82,37.74,37.79,144387.0
2023-04-17 10:20:00,37.79,37.81,37.74,37.75,86137.0,37.79,37.81,37.74,37.75,86137.0
2023-04-17 10:30:00,37.74,37.77,37.69,37.7,157068.0,37.74,37.77,37.69,37.7,157068.0
2023-04-17 10:40:00,37.69,37.69,37.56,37.62,368881.0,37.69,37.69,37.56,37.62,368881.0
2023-04-17 10:50:00,37.63,37.67,37.61,37.64,92008.0,37.63,37.67,37.61,37.64,92008.0
2023-04-17 11:00:00,37.64,37.71,37.63,37.71,73232.0,37.64,37.71,37.63,37.71,73232.0
2023-04-17 11:10:00,37.7,37.75,37.69,37.73,56704.0,37.7,37.75,37.69,37.73,56704.0
2023-04-17 11:20:00,37.72,37.76,37.7,37.76,80719.0,37.72,37.76,37.7,37.76,80719.0
2023-04-17 11:30:00,37.76,37.77,37.73,37.73,43957.0,37.76,37.77,37.73,37.73,43957.0
2023-04-17 11:40:00,37.73,37.77,37.71,37.75,80221.0,37.73,37.77,37.71,37.75,80221.0
2023-04-17 11:50:00,37.74,37.75,37.72,37.73,22693.0,37.74,37.75,37.72,37.73,22693.0
2023-04-17 12:00:00,37.73,37.74,37.68,37.68,44282.0,37.73,37.74,37.68,37.68,44282.0
2023-04-17 12:10:00,37.68,37.71,37.68,37.7,46182.0,37.68,37.71,37.68,37.7,46182.0
2023-04-17 12:20:00,37.7,37.72,37.69,37.7,46528.0,37.7,37.72,37.69,37.7,46528.0
2023-04-17 12:30:00,37.7,37.72,37.68,37.7,45225.0,37.7,37.72,37.68,37.7,45225.0
2023-04-17 12:40:00,37.71,37.77,37.7,37.76,93157.0,37.71,37.77,37.7,37.76,93157.0
2023-04-17 12:50:00,37.76,37.77,37.73,37.76,64546.0,37.76,37.77,37.73,37.76,64546.0
2023-04-17 13:00:00,37.75,37.82,37.75,37.8,62710.0,37.75,37.82,37.75,37.8,62710.0
2023-04-17 13:10:00,37.8,37.84,37.79,37.84,35071.0,37.8,37.84,37.79,37.84,35071.0
2023-04-17 13:20:00,37.84,37.84,37.81,37.82,29810.0,37.84,37.84,37.81,37.82,29810.0
2023-04-17 13:30:00,37.82,37.84,37.81,37.84,22665.0,37.82,37.84,37.81,37.84,22665.0
2023-04-17 13:40:00,37.84,37.84,37.81,37.82,46686.0,37.84,37.84,37.81,37.82,46686.0
2023-04-17 13:50:00,37.82,37.84,37.81,37.83,44745.0,37.82,37.84,37.81,37.83,44745.0
2023-04-17 14:00:00,37.83,37.85,37.82,37.84,64061.0,37.83,37.85,37.82,37.84,64061.0
2023-04-17 14:10:00,37.83,37.84,37.82,37.83,48657.0,37.83,37.84,37.82,37.83,48657.0
2023-04-17 14:20:00,37.82,37.83,37.81,37.81,27950.0,37.82,37.83,37.81,37.81,27950.0
2023-04-17 14:30:00,37.82,37.87,37.81,37.86,113473.0,37.82,37.87,37.81,37.86,113473.0
2023-04-17 14:40:00,37.86,37.86,37.84,37.84,91913.0,37.86,37.86,37.84,37.84,91913.0
2023-04-17 14:50:00,37.84,37.84,37.83,37.84,224383.0,37.84,37.84,37.83,37.84,224383.0
2023-04-17 15:00:00,37.84,37.84,37.82,37.83,87444.0,37.84,37.84,37.82,37.83,87444.0
2023-04-17 15:10:00,37.83,37.84,37.81,37.84,203216.0,37.83,37.84,37.81,37.84,203216.0
2023-04-17 15:20:00,37.84,37.85,37.83,37.84,22795.0,37.84,37.85,37.83,37.84,22795.0
2023-04-17 15:30:00,37.84,37.86,37.83,37.84,229792.0,37.84,37.86,37.83,37.84,229792.0
2023-04-17 15:40:00,37.84,37.85,37.82,37.83,43883.0,37.84,37.85,37.82,37.83,43883.0
2023-04-17 15:50:00,37.83,37.86,37.82,37.84,511800.0,37.83,37.86,37.82,37.84,511800.0
2023-04-18 09:30:00,37.79,37.84,37.75,37.82,195807.0,37.79,37.84,37.75,37.82,195807.0
2023-04-18 09:40:00,37.83,37.91,37.79,37.88,120062.0,37.83,37.91,37.79,37.88,120062.0
2023-04-18 09:50:00,37.88,37.93,37.86,37.9,193216.0,37.88,37.93,37.86,37.9,193216.0
2023-04-18 10:00:00,37.91,38.13,37.9,38.1,231087.0,37.91,38.13,37.9,38.1,231087.0
2023-04-18 10:10:00,38.11,38.13,38.04,38.05,106765.0,38.11,38.13,38.04,38.05,106765.0
2023-04-18 10:20:00,38.04,38.09,38.04,38.06,86686.0,38.04,38.09,38.04,38.06,86686.0
2023-04-18 10:30:00,38.06,38.1,38.05,38.09,254687.0,38.06,38.1,38.05,38.09,254687.0
2023-04-18 10:40:00,38.09,38.12,38.07,38.09,45747.0,38.09,38.12,38.07,38.09,45747.0
2023-04-18 10:50:00,38.09,38.12,38.07,38.09,25350.0,38.09,38.12,38.07,38.09,25350.0
2023-04-18 11:00:00,38.09,38.1,38.05,38.09,32710.0,38.09,38.1,38.05,38.09,32710.0
2023-04-18 11:10:00,38.09,38.1,38.05,38.09,30975.0,38.09,38.1,38.05,38.09,30975.0
2023-04-18 11:20:00,38.08,38.13,38.08,38.12,25842.0,38.08,38.13,38.08,38.12,25842.0
2023-04-18 11:30:00,38.12,38.15,38.06,38.08,69345.0,38.12,38.15,38.06,38.08,69345.0
2023-04-18 11:40:00,38.09,38.1,38.07,38.09,84969.0,38.09,38.1,38.07,38.09,84969.0
2023-04-18 11:50:00,38.09,38.11,38.07,38.08,25301.0,38.09,38.11,38.07,38.08,25301.0
2023-04-18 12:00:00,38.08,38.08,38.05,38.08,19006.0,38.08,38.08,38.05,38.08,19006.0
2023-04-18 12:10:00,38.08,38.08,38.03,38.04,44195.0,38.08,38.08,38.03,38.04,44195.0
2023-04-18 12:20:00,38.05,38.06,38.03,38.04,20533.0,38.05,38.06,38.03,38.04,20533.0
2023-04-18 12:30:00,38.04,38.06,38.03,38.04,46849.0,38.04,38.06,38.03,38.04,46849.0
2023-04-18 12:40:00,38.04,38.04,38.01,38.04,62959.0,38.04,38.04,38.01,38.04,62959.0
2023-04-18 12:50:00,38.03,38.06,38.01,38.06,20635.0,38.03,38.06,38.01,38.06,20635.0
2023-04-18 13:00:00,38.05,38.07,38.04,38.05,15177.0,38.05,38.07,38.04,38.05,15177.0
2023-04-18 13:10:00,38.05,38.07,38.04,38.07,41807.0,38.05,38.07,38.04,38.07,41807.0
2023-04-18 13:20:00,38.07,38.08,38.04,38.06,18976.0,38.07,38.08,38.04,38.06,18976.0
2023-04-18 13:30:00,38.05,38.06,38.01,38.03,37977.0,38.05,38.06,38.01,38.03,37977.0
2023-04-18 13:40:00,38.02,38.03,37.99,38.01,26246.0,38.02,38.03,37.99,38.01,26246.0
2023-04-18 13:50:00,38.01,38.01,37.99,37.99,97641.0,38.01,38.01,37.99,37.99,97641.0
2023-04-18 14:00:00,38.0,38.0,37.98,38.0,30759.0,38.0,38.0,37.98,38.0,30759.0
2023-04-18 14:10:00,38.01,38.01,37.99,38.01,60676.0,38.01,38.01,37.99,38.01,60676.0
2023-04-18 14:20:00,38.01,38.01,37.99,38.01,19173.0,38.01,38.01,37.99,38.01,19173.0
2023-04-18 14:30:00,38.01,38.01,38.0,38.01,4962.0,38.01,38.01,38.0,38.01,4962.0
2023-04-18 14:40:00,38.01,38.01,37.99,38.0,15201.0,38.01,38.01,37.99,38.0,15201.0
2023-04-18 14:50:00,38.0,38.03,37.99,38.02,27155.0,38.0,38.03,37.99,38.02,27155.0
2023-04-18 15:00:00,38.01,38.03,38.0,38.02,19261.0,38.01,38.03,38.0,38.02,19261.0
2023-04-18 15:10:00,38.02,38.03,38.02,38.03,27836.0,38.02,38.03,38.02,38.03,27836.0
2023-04-18 15:20:00,38.03,38.04,38.02,38.02,49710.0,38.03,38.04,38.02,38.02,49710.0
2023-04-18 15:30:00,38.03,38.03,38.01,38.02,21876.0,38.03,38.03,38.01,38.02,21876.0
2023-04-18 15:40:00,38.02,38.02,38.0,38.01,68612.0,38.02,38.02,38.0,38.01,68612.0
2023-04-18 15:50:00,38.01,38.01,37.99,37.99,106952.0,38.01,38.01,37.99,37.99,106952.0
2023-04-19 09:30:00,37.61,37.76,37.59,37.7,296339.0,37.61,37.76,37.59,37.7,296339.0
2023-04-19 09:40:00,37.7,37.78,37.67,37.76,273913.0,37.7,37.78,37.67,37.76,273913.0
2023-04-19 09:50:00,37.76,37.77,37.72,37.75,98355.0,37.76,37.77,37.72,37.75,98355.0
2023-04-19 10:00:00,37.76,37.84,37.74,37.8,229324.0,37.76,37.84,37.74,37.8,229324.0
2023-04-19 10:10:00,37.81,37.82,37.75,37.79,73010.0,37.81,37.82,37.75,37.79,73010.0
2023-04-19 10:20:00,37.78,37.81,37.75,37.79,75980.0,37.78,37.81,37.75,37.79,75980.0
2023-04-19 10:30:00,37.79,37.84,37.78,37.84,56548.0,37.79,37.84,37.78,37.84,56548.0
2023-04-19 10:40:00,37.84,37.84,37.75,37.79,270435.0,37.84,37.84,37.75,37.79,270435.0
2023-04-19 10:50:00,37.79,37.8,37.76,37.78,73211.0,37.79,37.8,37.76,37.78,73211.0
2023-04-19 11:00:00,37.79,37.83,37.76,37.82,67148.0,37.79,37.83,37.76,37.82,67148.0
2023-04-19 11:10:00,37.81,37.84,37.79,37.82,46113.0,37.81,37.84,37.79,37.82,46113.0
2023-04-19 11:20:00,37.83,37.84,37.79,37.8,39756.0,37.83,37.84,37.79,37.8,39756.0
2023-04-19 11:30:00,37.8,37.81,37.75,37.75,15191.0,37.8,37.81,37.75,37.75,15191.0
2023-04-19 11:40:00,37.75,37.76,37.72,37.72,36706.0,37.75,37.76,37.72,37.72,36706.0
2023-04-19 11:50:00,37.72,37.77,37.7,37.75,31423.0,37.72,37.77,37.7,37.75,31423.0
2023-04-19 12:00:00,37.75,37.77,37.73,37.76,28404.0,37.75,37.77,37.73,37.76,28404.0
2023-04-19 12:10:00,37.76,37.8,37.75,37.78,43204.0,37.76,37.8,37.75,37.78,43204.0
2023-04-19 12:20:00,37.78,37.8,37.78,37.79,15908.0,37.78,37.8,37.78,37.79,15908.0
2023-04-19 12:30:00,37.78,37.83,37.78,37.83,81616.0,37.78,37.83,37.78,37.83,81616.0
2023-04-19 12:40:00,37.83,37.85,37.81,37.84,75172.0,37.83,37.85,37.81,37.84,75172.0
2023-04-19 12:50:00,37.84,37.86,37.83,37.84,78564.0,37.84,37.86,37.83,37.84,78564.0
2023-04-19 13:00:00,37.84,37.86,37.82,37.83,71763.0,37.84,37.86,37.82,37.83,71763.0
2023-04-19 13:10:00,37.82,37.84,37.8,37.82,20683.0,37.82,37.84,37.8,37.82,20683.0
2023-04-19 13:20:00,37.82,37.83,37.8,37.83,51784.0,37.82,37.83,37.8,37.83,51784.0
2023-04-19 13:30:00,37.82,37.84,37.8,37.81,42293.0,37.82,37.84,37.8,37.81,42293.0
2023-04-19 13:40:00,37.81,37.82,37.8,37.81,38366.0,37.81,37.82,37.8,37.81,38366.0
2023-04-19 13:50:00,37.81,37.82,37.8,37.8,29462.0,37.81,37.82,37.8,37.8,29462.0
2023-04-19 14:00:00,37.8,37.84,37.8,37.8,92817.0,37.8,37.84,37.8,37.8,92817.0
2023-04-19 14:10:00,37.81,37.85,37.81,37.83,40920.0,37.81,37.85,37.81,37.83,40920.0
2023-04-19 14:20:00,37.83,37.85,37.81,37.82,39818.0,37.83,37.85,37.81,37.82,39818.0
2023-04-19 14:30:00,37.81,37.84,37.81,37.83,28612.0,37.81,37.84,37.81,37.83,28612.0
2023-04-19 14:40:00,37.84,37.86,37.83,37.85,37184.0,37.84,37.86,37.83,37.85,37184.0
2023-04-19 14:50:00,37.85,37.86,37.83,37.85,63646.0,37.85,37.86,37.83,37.85,63646.0
2023-04-19 15:00:00,37.85,37.86,37.84,37.84,21816.0,37.85,37.86,37.84,37.84,21816.0
2023-04-19 15:10:00,37.85,37.86,37.84,37.86,27242.0,37.85,37.86,37.84,37.86,27242.0
2023-04-19 15:20:00,37.85,37.86,37.83,37.84,45784.0,37.85,37.86,37.83,37.84,45784.0
2023-04-19 15:30:00,37.84,37.84,37.81,37.82,71015.0,37.84,37.84,37.81,37.82,71015.0
2023-04-19 15:40:00,37.83,37.83,37.81,37.83,58600.0,37.83,37.83,37.81,37.83,58600.0
2023-04-19 15:50:00,37.83,37.83,37.8,37.81,66116.0,37.83,37.83,37.8,37.81,66116.0
2023-04-20 09:30:00,37.97,38.05,37.97,38.04,139470.0,37.97,38.05,37.97,38.04,139470.0
2023-04-20 09:40:00,38.04,38.05,37.98,38.04,26056.0,38.04,38.05,37.98,38.04,26056.0
2023-04-20 09:50:00,38.04,38.05,37.97,37.99,246455.0,38.04,38.05,37.97,37.99,246455.0
2023-04-20 10:00:00,37.98,38.16,37.97,38.14,208872.0,37.98,38.16,37.97,38.14,208872.0
2023-04-20 10:10:00,38.15,38.15,38.07,38.08,134131.0,38.15,38.15,38.07,38.08,134131.0
2023-04-20 10:20:00,38.07,38.08,38.02,38.03,48886.0,38.07,38.08,38.02,38.03,48886.0
2023-04-20 10:30:00,38.03,38.07,38.02,38.02,22838.0,38.03,38.07,38.02,38.02,22838.0
2023-04-20 10:40:00,38.02,38.04,38.01,38.01,30731.0,38.02,38.04,38.01,38.01,30731.0
2023-04-20 10:50:00,38.01,38.01,37.93,37.98,60307.0,38.01,38.01,37.93,37.98,60307.0
2023-04-20 11:00:00,37.99,37.99,37.9,37.93,58337.0,37.99,37.99,37.9,37.93,58337.0
2023-04-20 11:10:00,37.93,37.95,37.9,37.9,29218.0,37.93,37.95,37.9,37.9,29218.0
2023-04-20 11:20:00,37.92,37.98,37.92,37.98,16652.0,37.92,37.98,37.92,37.98,16652.0
2023-04-20 11:30:00,37.98,38.0,37.97,37.97,17633.0,37.98,38.0,37.97,37.97,17633.0
2023-04-20 11:40:00,37.98,37.99,37.95,37.97,23834.0,37.98,37.99,37.95,37.97,23834.0
2023-04-20 11:50:00,37.96,37.99,37.95,37.96,20617.0,37.96,37.99,37.95,37.96,20617.0
2023-04-20 12:00:00,37.97,38.01,37.96,38.01,20330.0,37.97,38.01,37.96,38.01,20330.0
2023-04-20 12:10:00,38.0,38.03,38.0,38.01,54595.0,38.0,38.03,38.0,38.01,54595.0
2023-04-20 12:20:00,38.01,38.05,38.0,38.02,52879.0,38.01,38.05,38.0,38.02,52879.0
2023-04-20 12:30:00,38.02,38.03,38.0,38.01,43445.0,38.02,38.03,38.0,38.01,43445.0
2023-04-20 12:40:00,38.01,38.05,38.01,38.05,81752.0,38.01,38.05,38.01,38.05,81752.0
2023-04-20 12:50:00,38.05,38.05,38.0,38.02,25205.0,38.05,38.05,38.0,38.02,25205.0
2023-04-20 13:00:00,38.02,38.05,38.02,38.05,45295.0,38.02,38.05,38.02,38.05,45295.0
2023-04-20 13:10:00,38.05,38.07,38.04,38.07,23043.0,38.05,38.07,38.04,38.07,23043.0
2023-04-20 13:20:00,38.07,38.08,38.06,38.06,22137.0,38.07,38.08,38.06,38.06,22137.0
2023-04-20 13:30:00,38.07,38.08,38.03,38.04,21684.0,38.07,38.08,38.03,38.04,21684.0
2023-04-20 13:40:00,38.04,38.05,38.02,38.05,29437.0,38.04,38.05,38.02,38.05,29437.0
2023-04-20 13:50:00,38.04,38.06,38.03,38.05,34867.0,38.04,38.06,38.03,38.05,34867.0
2023-04-20 14:00:00,38.05,38.05,38.0,38.01,27851.0,38.05,38.05,38.0,38.01,27851.0
2023-04-20 14:10:00,38.0,38.01,38.0,38.01,9376.0,38.0,38.01,38.0,38.01,9376.0
2023-04-20 14:20:00,38.0,38.02,38.0,38.0,26999.0,38.0,38.02,38.0,38.0,26999.0
2023-04-20 14:30:00,38.0,38.04,38.0,38.04,16975.0,38.0,38.04,38.0,38.04,16975.0
2023-04-20 14:40:00,38.04,38.04,38.02,38.04,16388.0,38.04,38.04,38.02,38.04,16388.0
2023-04-20 14:50:00,38.04,38.04,38.02,38.02,362838.0,38.04,38.04,38.02,38.02,362838.0
2023-04-20 15:00:00,38.03,38.03,38.0,38.01,35611.0,38.03,38.03,38.0,38.01,35611.0
2023-04-20 15:10:00,38.01,38.01,37.98,38.01,42115.0,38.01,38.01,37.98,38.01,42115.0
2023-04-20 15:20:00,38.01,38.02,38.0,38.01,65376.0,38.01,38.02,38.0,38.01,65376.0
2023-04-20 15:30:00,38.0,38.02,38.0,38.02,28716.0,38.0,38.02,38.0,38.02,28716.0
2023-04-20 15:40:00,38.02,38.02,37.97,37.98,92632.0,38.02,38.02,37.97,37.98,92632.0
2023-04-20 15:50:00,37.98,37.99,37.96,37.98,130146.0,37.98,37.99,37.96,37.98,130146.0
2023-04-21 09:30:00,37.73,37.88,37.73,37.86,247960.0,37.73,37.88,37.73,37.86,247960.0
2023-04-21 09:40:00,37.86,37.87,37.49,37.53,479120.0,37.86,37.87,37.49,37.53,479120.0
2023-04-21 09:50:00,37.52,37.53,37.39,37.43,387296.0,37.52,37.53,37.39,37.43,387296.0
2023-04-21 10:00:00,37.42,37.47,37.38,37.45,236399.0,37.42,37.47,37.38,37.45,236399.0
2023-04-21 10:10:00,37.43,37.62,37.41,37.62,122371.0,37.43,37.62,37.41,37.62,122371.0
2023-04-21 10:20:00,37.62,37.68,37.58,37.58,188990.0,37.62,37.68,37.58,37.58,188990.0
2023-04-21 10:30:00,37.58,37.6,37.49,37.5,85729.0,37.58,37.6,37.49,37.5,85729.0
2023-04-21 10:40:00,37.51,37.55,37.48,37.48,387626.0,37.51,37.55,37.48,37.48,387626.0
2023-04-21 10:50:00,37.47,37.53,37.46,37.52,74560.0,37.47,37.53,37.46,37.52,74560.0
2023-04-21 11:00:00,37.52,37.54,37.5,37.52,63263.0,37.52,37.54,37.5,37.52,63263.0
2023-04-21 11:10:00,37.51,37.53,37.48,37.51,30830.0,37.51,37.53,37.48,37.51,30830.0
2023-04-21 11:20:00,37.51,37.51,37.47,37.48,60583.0,37.51,37.51,37.47,37.48,60583.0
2023-04-21 11:30:00,37.49,37.49,37.46,37.47,166175.0,37.49,37.49,37.46,37.47,166175.0
2023-04-21 11:40:00,37.47,37.48,37.43,37.48,103674.0,37.47,37.48,37.43,37.48,103674.0
2023-04-21 11:50:00,37.48,37.48,37.45,37.45,35611.0,37.48,37.48,37.45,37.45,35611.0
2023-04-21 12:00:00,37.46,37.46,37.43,37.45,126770.0,37.46,37.46,37.43,37.45,126770.0
2023-04-21 12:10:00,37.44,37.49,37.44,37.48,100941.0,37.44,37.49,37.44,37.48,100941.0
2023-04-21 12:20:00,37.48,37.5,37.46,37.46,49222.0,37.48,37.5,37.46,37.46,49222.0
2023-04-21 12:30:00,37.47,37.49,37.45,37.48,50119.0,37.47,37.49,37.45,37.48,50119.0
2023-04-21 12:40:00,37.48,37.51,37.48,37.5,37684.0,37.48,37.51,37.48,37.5,37684.0
2023-04-21 12:50:00,37.48,37.51,37.48,37.5,12727.0,37.48,37.51,37.48,37.5,12727.0
2023-04-21 13:00:00,37.5,37.52,37.49,37.52,6231.0,37.5,37.52,37.49,37.52,6231.0
2023-04-21 13:10:00,37.52,37.52,37.5,37.5,35255.0,37.52,37.52,37.5,37.5,35255.0
2023-04-21 13:20:00,37.5,37.54,37.49,37.54,27992.0,37.5,37.54,37.49,37.54,27992.0
2023-04-21 13:30:00,37.54,37.55,37.51,37.52,17170.0,37.54,37.55,37.51,37.52,17170.0
2023-04-21 13:40:00,37.52,37.55,37.51,37.54,18558.0,37.52,37.55,37.51,37.54,18558.0
2023-04-21 13:50:00,37.54,37.56,37.54,37.55,28466.0,37.54,37.56,37.54,37.55,28466.0
2023-04-21 14:00:00,37.55,37.57,37.55,37.57,14225.0,37.55,37.57,37.55,37.57,14225.0
2023-04-21 14:10:00,37.57,37.59,37.54,37.55,66888.0,37.57,37.59,37.54,37.55,66888.0
2023-04-21 14:20:00,37.55,37.56,37.53,37.53,18946.0,37.55,37.56,37.53,37.53,18946.0
2023-04-21 14:30:00,37.54,37.54,37.52,37.52,28075.0,37.54,37.54,37.52,37.52,28075.0
2023-04-21 14:40:00,37.52,37.54,37.51,37.53,14686.0,37.52,37.54,37.51,37.53,14686.0
2023-04-21 14:50:00,37.53,37.54,37.51,37.52,41539.0,37.53,37.54,37.51,37.52,41539.0
2023-04-21 15:00:00,37.52,37.55,37.51,37.55,12436.0,37.52,37.55,37.51,37.55,12436.0
2023-04-21 15:10:00,37.55,37.56,37.54,37.55,25409.0,37.55,37.56,37.54,37.55,25409.0
2023-04-21 15:20:00,37.56,37.59,37.55,37.58,145867.0,37.56,37.59,37.55,37.58,145867.0
2023-04-21 15:30:00,37.58,37.6,37.57,37.57,162024.0,37.58,37.6,37.57,37.57,162024.0
2023-04-21 15:40:00,37.57,37.6,37.56,37.59,127463.0,37.57,37.6,37.56,37.59,127463.0
2023-04-21 15:50:00,37.59,37.6,37.58,37.59,74628.0,37.59,37.6,37.58,37.59,74628.0
2023-04-24 09:30:00,37.56,37.57,37.44,37.47,433821.0,37.56,37.57,37.44,37.47,433821.0
2023-04-24 09:40:00,37.47,37.52,37.45,37.47,55207.0,37.47,37.52,37.45,37.47,55207.0
2023-04-24 09:50:00,37.47,37.51,37.42,37.5,67417.0,37.47,37.51,37.42,37.5,67417.0
2023-04-24 10:00:00,37.5,37.53,37.47,37.52,98103.0,37.5,37.53,37.47,37.52,98103.0
2023-04-24 10:10:00,37.51,37.54,37.5,37.5,85417.0,37.51,37.54,37.5,37.5,85417.0
2023-04-24 10:20:00,37.52,37.58,37.51,37.55,154736.0,37.52,37.58,37.51,37.55,154736.0
2023-04-24 10:30:00,37.55,37.61,37.55,37.6,145600.0,37.55,37.61,37.55,37.6,145600.0
2023-04-24 10:40:00,37.61,37.68,37.61,37.65,104293.0,37.61,37.68,37.61,37.65,104293.0
2023-04-24 10:50:00,37.65,37.66,37.57,37.58,43263.0,37.65,37.66,37.57,37.58,43263.0
2023-04-24 11:00:00,37.59,37.62,37.59,37.61,36061.0,37.59,37.62,37.59,37.61,36061.0
2023-04-24 11:10:00,37.61,37.63,37.59,37.61,27496.0,37.61,37.63,37.59,37.61,27496.0
2023-04-24 11:20:00,37.59,37.61,37.57,37.59,21583.0,37.59,37.61,37.57,37.59,21583.0
2023-04-24 11:30:00,37.59,37.6,37.56,37.59,30860.0,37.59,37.6,37.56,37.59,30860.0
2023-04-24 11:40:00,37.59,37.6,37.57,37.59,25665.0,37.59,37.6,37.57,37.59,25665.0
2023-04-24 11:50:00,37.59,37.64,37.58,37.64,57498.0,37.59,37.64,37.58,37.64,57498.0
2023-04-24 12:00:00,37.63,37.66,37.62,37.65,70853.0,37.63,37.66,37.62,37.65,70853.0
2023-04-24 12:10:00,37.65,37.67,37.64,37.66,39475.0,37.65,37.67,37.64,37.66,39475.0
2023-04-24 12:20:00,37.66,37.67,37.65,37.66,35472.0,37.66,37.67,37.65,37.66,35472.0
2023-04-24 12:30:00,37.66,37.69,37.65,37.66,194265.0,37.66,37.69,37.65,37.66,194265.0
2023-04-24 12:40:00,37.66,37.67,37.65,37.66,52003.0,37.66,37.67,37.65,37.66,52003.0
2023-04-24 12:50:00,37.66,37.66,37.62,37.65,26041.0,37.66,37.66,37.62,37.65,26041.0
2023-04-24 13:00:00,37.67,37.71,37.66,37.71,20876.0,37.67,37.71,37.66,37.71,20876.0
2023-04-24 13:10:00,37.71,37.72,37.7,37.71,21889.0,37.71,37.72,37.7,37.71,21889.0
2023-04-24 13:20:00,37.71,37.74,37.7,37.72,68241.0,37.71,37.74,37.7,37.72,68241.0
2023-04-24 13:30:00,37.72,37.74,37.7,37.73,14204.0,37.72,37.74,37.7,37.73,14204.0
2023-04-24 13:40:00,37.73,37.75,37.72,37.73,26897.0,37.73,37.75,37.72,37.73,26897.0
2023-04-24 13:50:00,37.72,37.73,37.71,37.73,11825.0,37.72,37.73,37.71,37.73,11825.0
2023-04-24 14:00:00,37.73,37.73,37.69,37.71,14050.0,37.73,37.73,37.69,37.71,14050.0
2023-04-24 14:10:00,37.7,37.73,37.7,37.73,26802.0,37.7,37.73,37.7,37.73,26802.0
2023-04-24 14:20:00,37.73,37.73,37.71,37.72,42870.0,37.73,37.73,37.71,37.72,42870.0
2023-04-24 14:30:00,37.72,37.73,37.7,37.71,43427.0,37.72,37.73,37.7,37.71,43427.0
2023-04-24 14:40:00,37.71,37.73,37.7,37.73,34962.0,37.71,37.73,37.7,37.73,34962.0
2023-04-24 14:50:00,37.73,37.74,37.72,37.73,29290.0,37.73,37.74,37.72,37.73,29290.0
2023-04-24 15:00:00,37.72,37.73,37.71,37.72,30544.0,37.72,37.73,37.71,37.72,30544.0
2023-04-24 15:10:00,37.72,37.72,37.68,37.68,45952.0,37.72,37.72,37.68,37.68,45952.0
2023-04-24 15:20:00,37.69,37.7,37.68,37.69,35521.0,37.69,37.7,37.68,37.69,35521.0
2023-04-24 15:30:00,37.69,37.7,37.69,37.69,63743.0,37.69,37.7,37.69,37.69,63743.0
2023-04-24 15:40:00,37.7,37.71,37.69,37.7,54783.0,37.7,37.71,37.69,37.7,54783.0
2023-04-24 15:50:00,37.7,37.71,37.69,37.7,126708.0,37.7,37.71,37.69,37.7,126708.0
2023-04-25 09:30:00,37.71,37.72,37.63,37.66,202802.0,37.71,37.72,37.63,37.66,202802.0
2023-04-25 09:40:00,37.68,37.71,37.64,37.66,116602.0,37.68,37.71,37.64,37.66,116602.0
2023-04-25 09:50:00,37.65,37.68,37.61,37.62,50181.0,37.65,37.68,37.61,37.62,50181.0
2023-04-25 10:00:00,37.64,37.71,37.61,37.67,164490.0,37.64,37.71,37.61,37.67,164490.0
2023-04-25 10:10:00,37.67,37.71,37.6,37.63,270827.0,37.67,37.71,37.6,37.63,270827.0
2023-04-25 10:20:00,37.64,37.66,37.61,37.64,35591.0,37.64,37.66,37.61,37.64,35591.0
2023-04-25 10:30:00,37.63,37.68,37.63,37.65,88095.0,37.63,37.68,37.63,37.65,88095.0
2023-04-25 10:40:00,37.65,37.69,37.64,37.68,27168.0,37.65,37.69,37.64,37.68,27168.0
2023-04-25 10:50:00,37.68,37.68,37.63,37.65,45857.0,37.68,37.68,37.63,37.65,45857.0
2023-04-25 11:00:00,37.65,37.68,37.64,37.68,31787.0,37.65,37.68,37.64,37.68,31787.0
2023-04-25 11:10:00,37.68,37.69,37.66,37.67,62726.0,37.68,37.69,37.66,37.67,62726.0
2023-04-25 11:20:00,37.68,37.7,37.67,37.7,57605.0,37.68,37.7,37.67,37.7,57605.0
2023-04-25 11:30:00,37.7,37.74,37.69,37.71,104356.0,37.7,37.74,37.69,37.71,104356.0
2023-04-25 11:40:00,37.71,37.72,37.69,37.71,58314.0,37.71,37.72,37.69,37.71,58314.0
2023-04-25 11:50:00,37.71,37.74,37.69,37.72,24647.0,37.71,37.74,37.69,37.72,24647.0
2023-04-25 12:00:00,37.73,37.74,37.72,37.74,47813.0,37.73,37.74,37.72,37.74,47813.0
2023-04-25 12:10:00,37.74,37.76,37.73,37.74,63363.0,37.74,37.76,37.73,37.74,63363.0
2023-04-25 12:20:00,37.75,37.75,37.72,37.73,25303.0,37.75,37.75,37.72,37.73,25303.0
2023-04-25 12:30:00,37.73,37.74,37.71,37.72,64788.0,37.73,37.74,37.71,37.72,64788.0
2023-04-25 12:40:00,37.72,37.73,37.69,37.72,35491.0,37.72,37.73,37.69,37.72,35491.0
2023-04-25 12:50:00,37.72,37.75,37.72,37.74,94742.0,37.72,37.75,37.72,37.74,94742.0
2023-04-25 13:00:00,37.75,37.75,37.73,37.74,19153.0,37.75,37.75,37.73,37.74,19153.0
2023-04-25 13:10:00,37.74,37.78,37.73,37.76,75628.0,37.74,37.78,37.73,37.76,75628.0
2023-04-25 13:20:00,37.76,37.84,37.75,37.8,177951.0,37.76,37.84,37.75,37.8,177951.0
2023-04-25 13:30:00,37.82,37.85,37.81,37.83,88904.0,37.82,37.85,37.81,37.83,88904.0
2023-04-25 13:40:00,37.84,37.87,37.8,37.86,103807.0,37.84,37.87,37.8,37.86,103807.0
2023-04-25 13:50:00,37.86,37.91,37.86,37.9,57761.0,37.86,37.91,37.86,37.9,57761.0
2023-04-25 14:00:00,37.9,37.95,37.89,37.95,182531.0,37.9,37.95,37.89,37.95,182531.0
2023-04-25 14:10:00,37.95,37.99,37.94,37.96,105565.0,37.95,37.99,37.94,37.96,105565.0
2023-04-25 14:20:00,37.96,37.96,37.89,37.89,164493.0,37.96,37.96,37.89,37.89,164493.0
2023-04-25 14:30:00,37.9,37.9,37.85,37.85,42500.0,37.9,37.9,37.85,37.85,42500.0
2023-04-25 14:40:00,37.84,37.87,37.81,37.84,45176.0,37.84,37.87,37.81,37.84,45176.0
2023-04-25 14:50:00,37.84,37.86,37.83,37.84,55885.0,37.84,37.86,37.83,37.84,55885.0
2023-04-25 15:00:00,37.84,37.89,37.81,37.87,42378.0,37.84,37.89,37.81,37.87,42378.0
2023-04-25 15:10:00,37.87,37.89,37.85,37.89,55183.0,37.87,37.89,37.85,37.89,55183.0
2023-04-25 15:20:00,37.89,37.89,37.87,37.88,75477.0,37.89,37.89,37.87,37.88,75477.0
2023-04-25 15:30:00,37.88,37.9,37.88,37.88,39630.0,37.88,37.9,37.88,37.88,39630.0
2023-04-25 15:40:00,37.88,37.9,37.86,37.9,89413.0,37.88,37.9,37.86,37.9,89413.0
2023-04-25 15:50:00,37.9,37.91,37.89,37.91,181755.0,37.9,37.91,37.89,37.91,181755.0
2023-04-26 09:30:00,38.07,38.08,37.96,37.98,180816.0,38.07,38.08,37.96,37.98,180816.0
2023-04-26 09:40:00,37.97,38.01,37.95,38.0,95633.0,37.97,38.01,37.95,38.0,95633.0
2023-04-26 09:50:00,38.01,38.03,37.97,37.98,104138.0,38.01,38.03,37.97,37.98,104138.0
2023-04-26 10:00:00,37.97,37.99,37.88,37.9,99136.0,37.97,37.99,37.88,37.9,99136.0
2023-04-26 10:10:00,37.9,37.94,37.87,37.91,75701.0,37.9,37.94,37.87,37.91,75701.0
2023-04-26 10:20:00,37.91,37.98,37.9,37.97,90036.0,37.91,37.98,37.9,37.97,90036.0
2023-04-26 10:30:00,37.97,38.0,37.89,37.92,72546.0,37.97,38.0,37.89,37.92,72546.0
2023-04-26 10:40:00,37.93,37.94,37.9,37.93,53713.0,37.93,37.94,37.9,37.93,53713.0
2023-04-26 10:50:00,37.93,37.94,37.86,37.89,85748.0,37.93,37.94,37.86,37.89,85748.0
2023-04-26 11:00:00,37.89,37.91,37.85,37.85,55625.0,37.89,37.91,37.85,37.85,55625.0
2023-04-26 11:10:00,37.84,37.86,37.79,37.83,85570.0,37.84,37.86,37.79,37.83,85570.0
2023-04-26 11:20:00,37.84,37.85,37.82,37.83,58054.0,37.84,37.85,37.82,37.83,58054.0
2023-04-26 11:30:00,37.83,37.86,37.81,37.84,29845.0,37.83,37.86,37.81,37.84,29845.0
2023-04-26 11:40:00,37.84,37.86,37.82,37.83,36037.0,37.84,37.86,37.82,37.83,36037.0
2023-04-26 11:50:00,37.83,37.83,37.76,37.76,120847.0,37.83,37.83,37.76,37.76,120847.0
2023-04-26 12:00:00,37.76,37.77,37.7,37.73,196110.0,37.76,37.77,37.7,37.73,196110.0
2023-04-26 12:10:00,37.73,37.75,37.64,37.65,75430.0,37.73,37.75,37.64,37.65,75430.0
2023-04-26 12:20:00,37.65,37.69,37.64,37.65,68631.0,37.65,37.69,37.64,37.65,68631.0
2023-04-26 12:30:00,37.65,37.7,37.64,37.68,156906.0,37.65,37.7,37.64,37.68,156906.0
2023-04-26 12:40:00,37.69,37.7,37.64,37.65,117435.0,37.69,37.7,37.64,37.65,117435.0
2023-04-26 12:50:00,37.66,37.68,37.64,37.66,52994.0,37.66,37.68,37.64,37.66,52994.0
2023-04-26 13:00:00,37.66,37.69,37.65,37.67,51185.0,37.66,37.69,37.65,37.67,51185.0
2023-04-26 13:10:00,37.67,37.68,37.65,37.67,33486.0,37.67,37.68,37.65,37.67,33486.0
2023-04-26 13:20:00,37.66,37.67,37.62,37.65,41200.0,37.66,37.67,37.62,37.65,41200.0
2023-04-26 13:30:00,37.65,37.65,37.6,37.62,30570.0,37.65,37.65,37.6,37.62,30570.0
2023-04-26 13:40:00,37.63,37.69,37.63,37.69,44206.0,37.63,37.69,37.63,37.69,44206.0
2023-04-26 13:50:00,37.68,37.7,37.67,37.7,29355.0,37.68,37.7,37.67,37.7,29355.0
2023-04-26 14:00:00,37.7,37.71,37.66,37.66,48554.0,37.7,37.71,37.66,37.66,48554.0
2023-04-26 14:10:00,37.66,37.69,37.64,37.64,83479.0,37.66,37.69,37.64,37.64,83479.0
2023-04-26 14:20:00,37.64,37.66,37.63,37.65,33693.0,37.64,37.66,37.63,37.65,33693.0
2023-04-26 14:30:00,37.65,37.69,37.62,37.66,74916.0,37.65,37.69,37.62,37.66,74916.0
2023-04-26 14:40:00,37.66,37.69,37.64,37.69,59610.0,37.66,37.69,37.64,37.69,59610.0
2023-04-26 14:50:00,37.69,37.75,37.69,37.73,172384.0,37.69,37.75,37.69,37.73,172384.0
2023-04-26 15:00:00,37.73,37.76,37.72,37.73,43925.0,37.73,37.76,37.72,37.73,43925.0
2023-04-26 15:10:00,37.73,37.74,37.7,37.73,50739.0,37.73,37.74,37.7,37.73,50739.0
2023-04-26 15:20:00,37.72,37.75,37.72,37.73,62353.0,37.72,37.75,37.72,37.73,62353.0
2023-04-26 15:30:00,37.73,37.75,37.7,37.7,75227.0,37.73,37.75,37.7,37.7,75227.0
2023-04-26 15:40:00,37.7,37.71,37.67,37.69,36121.0,37.7,37.71,37.67,37.69,36121.0
2023-04-26 15:50:00,37.68,37.7,37.67,37.69,100309.0,37.68,37.7,37.67,37.69,100309.0
2023-04-27 09:30:00,37.53,37.59,37.44,37.47,280924.0,37.53,37.59,37.44,37.47,280924.0
2023-04-27 09:40:00,37.46,37.51,37.41,37.49,149850.0,37.46,37.51,37.41,37.49,149850.0
2023-04-27 09:50:00,37.5,37.58,37.49,37.58,81618.0,37.5,37.58,37.49,37.58,81618.0
2023-04-27 10:00:00,37.58,37.66,37.53,37.64,145127.0,37.58,37.66,37.53,37.64,145127.0
2023-04-27 10:10:00,37.65,37.65,37.58,37.58,42932.0,37.65,37.65,37.58,37.58,42932.0
2023-04-27 10:20:00,37.57,37.61,37.52,37.55,112294.0,37.57,37.61,37.52,37.55,112294.0
2023-04-27 10:30:00,37.54,37.57,37.51,37.54,58022.0,37.54,37.57,37.51,37.54,58022.0
2023-04-27 10:40:00,37.54,37.57,37.52,37.57,40628.0,37.54,37.57,37.52,37.57,40628.0
2023-04-27 10:50:00,37.56,37.62,37.54,37.6,92402.0,37.56,37.62,37.54,37.6,92402.0
2023-04-27 11:00:00,37.59,37.63,37.58,37.62,38505.0,37.59,37.63,37.58,37.62,38505.0
2023-04-27 11:10:00,37.62,37.63,37.6,37.61,69903.0,37.62,37.63,37.6,37.61,69903.0
2023-04-27 11:20:00,37.61,37.64,37.58,37.64,22496.0,37.61,37.64,37.58,37.64,22496.0
2023-04-27 11:30:00,37.63,37.65,37.61,37.63,34065.0,37.63,37.65,37.61,37.63,34065.0
2023-04-27 11:40:00,37.64,37.64,37.59,37.61,26681.0,37.64,37.64,37.59,37.61,26681.0
2023-04-27 11:50:00,37.6,37.61,37.57,37.58,45325.0,37.6,37.61,37.57,37.58,45325.0
2023-04-27 12:00:00,37.58,37.59,37.55,37.59,74071.0,37.58,37.59,37.55,37.59,74071.0
2023-04-27 12:10:00,37.59,37.61,37.58,37.59,36477.0,37.59,37.61,37.58,37.59,36477.0
2023-04-27 12:20:00,37.59,37.59,37.57,37.59,17533.0,37.59,37.59,37.57,37.59,17533.0
2023-04-27 12:30:00,37.58,37.61,37.58,37.61,138343.0,37.58,37.61,37.58,37.61,138343.0
2023-04-27 12:40:00,37.61,37.61,37.58,37.59,49541.0,37.61,37.61,37.58,37.59,49541.0
2023-04-27 12:50:00,37.59,37.62,37.58,37.62,21555.0,37.59,37.62,37.58,37.62,21555.0
2023-04-27 13:00:00,37.62,37.65,37.6,37.65,143134.0,37.62,37.65,37.6,37.65,143134.0
2023-04-27 13:10:00,37.64,37.7,37.64,37.7,44072.0,37.64,37.7,37.64,37.7,44072.0
2023-04-27 13:20:00,37.7,37.73,37.69,37.72,25689.0,37.7,37.73,37.69,37.72,25689.0
2023-04-27 13:30:00,37.72,37.74,37.7,37.71,20079.0,37.72,37.74,37.7,37.71,20079.0
2023-04-27 13:40:00,37.72,37.72,37.69,37.71,17661.0,37.72,37.72,37.69,37.71,17661.0
2023-04-27 13:50:00,37.7,37.72,37.68,37.71,11466.0,37.7,37.72,37.68,37.71,11466.0
2023-04-27 14:00:00,37.7,37.71,37.68,37.69,10255.0,37.7,37.71,37.68,37.69,10255.0
2023-04-27 14:10:00,37.69,37.69,37.67,37.67,39034.0,37.69,37.69,37.67,37.67,39034.0
2023-04-27 14:20:00,37.68,37.69,37.66,37.69,36070.0,37.68,37.69,37.66,37.69,36070.0
2023-04-27 14:30:00,37.7,37.71,37.68,37.69,57623.0,37.7,37.71,37.68,37.69,57623.0
2023-04-27 14:40:00,37.7,37.72,37.69,37.71,35822.0,37.7,37.72,37.69,37.71,35822.0
2023-04-27 14:50:00,37.71,37.71,37.67,37.7,21939.0,37.71,37.71,37.67,37.7,21939.0
2023-04-27 15:00:00,37.7,37.72,37.69,37.7,23219.0,37.7,37.72,37.69,37.7,23219.0
2023-04-27 15:10:00,37.71,37.72,37.7,37.71,16907.0,37.71,37.72,37.7,37.71,16907.0
2023-04-27 15:20:00,37.72,37.72,37.69,37.71,174350.0,37.72,37.72,37.69,37.71,174350.0
2023-04-27 15:30:00,37.71,37.71,37.67,37.68,32349.0,37.71,37.71,37.67,37.68,32349.0
2023-04-27 15:40:00,37.68,37.68,37.66,37.67,60919.0,37.68,37.68,37.66,37.67,60919.0
2023-04-27 15:50:00,37.68,37.7,37.67,37.69,74791.0,37.68,37.7,37.67,37.69,74791.0
2023-04-28 09:30:00,37.69,37.72,37.64,37.65,195801.0,37.69,37.72,37.64,37.65,195801.0
2023-04-28 09:40:00,37.65,37.67,37.58,37.59,200735.0,37.65,37.67,37.58,37.59,200735.0
2023-04-28 09:50:00,37.58,37.66,37.57,37.65,114716.0,37.58,37.66,37.57,37.65,114716.0
2023-04-28 10:00:00,37.66,37.67,37.59,37.6,219294.0,37.66,37.67,37.59,37.6,219294.0
2023-04-28 10:10:00,37.61,37.62,37.57,37.62,94694.0,37.61,37.62,37.57,37.62,94694.0
2023-04-28 10:20:00,37.62,37.64,37.57,37.6,48841.0,37.62,37.64,37.57,37.6,48841.0
2023-04-28 10:30:00,37.6,37.78,37.59,37.71,278349.0,37.6,37.78,37.59,37.71,278349.0
2023-04-28 10:40:00,37.73,37.74,37.67,37.69,134646.0,37.73,37.74,37.67,37.69,134646.0
2023-04-28 10:50:00,37.69,37.79,37.67,37.77,109164.0,37.69,37.79,37.67,37.77,109164.0
2023-04-28 11:00:00,37.78,37.82,37.76,37.77,116122.0,37.78,37.82,37.76,37.77,116122.0
2023-04-28 11:10:00,37.75,37.77,37.69,37.71,57873.0,37.75,37.77,37.69,37.71,57873.0
2023-04-28 11:20:00,37.7,37.73,37.68,37.72,52773.0,37.7,37.73,37.68,37.72,52773.0
2023-04-28 11:30:00,37.72,37.75,37.71,37.75,40677.0,37.72,37.75,37.71,37.75,40677.0
2023-04-28 11:40:00,37.75,37.77,37.71,37.71,47410.0,37.75,37.77,37.71,37.71,47410.0
2023-04-28 11:50:00,37.71,37.76,37.71,37.76,35323.0,37.71,37.76,37.71,37.76,35323.0
2023-04-28 12:00:00,37.76,37.76,37.71,37.73,32785.0,37.76,37.76,37.71,37.73,32785.0
2023-04-28 12:10:00,37.73,37.75,37.7,37.73,52044.0,37.73,37.75,37.7,37.73,52044.0
2023-04-28 12:20:00,37.73,37.76,37.73,37.74,17747.0,37.73,37.76,37.73,37.74,17747.0
2023-04-28 12:30:00,37.75,37.8,37.74,37.79,45368.0,37.75,37.8,37.74,37.79,45368.0
2023-04-28 12:40:00,37.79,37.8,37.77,37.79,13733.0,37.79,37.8,37.77,37.79,13733.0
2023-04-28 12:50:00,37.78,37.78,37.75,37.75,48622.0,37.78,37.78,37.75,37.75,48622.0
2023-04-28 13:00:00,37.75,37.78,37.74,37.75,59794.0,37.75,37.78,37.74,37.75,59794.0
2023-04-28 13:10:00,37.74,37.75,37.72,37.72,18423.0,37.74,37.75,37.72,37.72,18423.0
2023-04-28 13:20:00,37.71,37.73,37.7,37.73,50299.0,37.71,37.73,37.7,37.73,50299.0
2023-04-28 13:30:00,37.73,37.74,37.71,37.72,40012.0,37.73,37.74,37.71,37.72,40012.0
2023-04-28 13:40:00,37.72,37.73,37.71,37.72,24216.0,37.72,37.73,37.71,37.72,24216.0
2023-04-28 13:50:00,37.72,37.74,37.71,37.73,171901.0,37.72,37.74,37.71,37.73,171901.0
2023-04-28 14:00:00,37.74,37.74,37.72,37.73,12594.0,37.74,37.74,37.72,37.73,12594.0
2023-04-28 14:10:00,37.74,37.75,37.73,37.75,31923.0,37.74,37.75,37.73,37.75,31923.0
2023-04-28 14:20:00,37.75,37.75,37.72,37.72,30201.0,37.75,37.75,37.72,37.72,30201.0
2023-04-28 14:30:00,37.73,37.73,37.71,37.73,32317.0,37.73,37.73,37.71,37.73,32317.0
2023-04-28 14:40:00,37.72,37.74,37.71,37.72,38301.0,37.72,37.74,37.71,37.72,38301.0
2023-04-28 14:50:00,37.71,37.72,37.7,37.7,34851.0,37.71,37.72,37.7,37.7,34851.0
2023-04-28 15:00:00,37.7,37.71,37.67,37.68,27044.0,37.7,37.71,37.67,37.68,27044.0
2023-04-28 15:10:00,37.68,37.69,37.67,37.69,39844.0,37.68,37.69,37.67,37.69,39844.0
2023-04-28 15:20:00,37.69,37.71,37.68,37.7,49033.0,37.69,37.71,37.68,37.7,49033.0
2023-04-28 15:30:00,37.7,37.71,37.68,37.69,29982.0,37.7,37.71,37.68,37.69,29982.0
2023-04-28 15:40:00,37.69,37.7,37.68,37.7,34948.0,37.69,37.7,37.68,37.7,34948.0
2023-04-28 15:50:00,37.7,37.72,37.69,37.7,140592.0,37.7,37.72,37.69,37.7,140592.0
2023-05-01 09:30:00,37.95,37.97,37.9,37.96,173477.0,37.95,37.97,37.9,37.96,173477.0
2023-05-01 09:40:00,37.97,37.99,37.9,37.91,57916.0,37.97,37.99,37.9,37.91,57916.0
2023-05-01 09:50:00,37.9,37.92,37.85,37.87,98329.0,37.9,37.92,37.85,37.87,98329.0
2023-05-01 10:00:00,37.86,37.86,37.67,37.7,417908.0,37.86,37.86,37.67,37.7,417908.0
2023-05-01 10:10:00,37.7,37.72,37.65,37.7,192434.0,37.7,37.72,37.65,37.7,192434.0
2023-05-01 10:20:00,37.7,37.71,37.62,37.69,89851.0,37.7,37.71,37.62,37.69,89851.0
2023-05-01 10:30:00,37.69,37.7,37.63,37.68,92532.0,37.69,37.7,37.63,37.68,92532.0
2023-05-01 10:40:00,37.68,37.68,37.59,37.63,131775.0,37.68,37.68,37.59,37.63,131775.0
2023-05-01 10:50:00,37.63,37.65,37.6,37.6,424808.0,37.63,37.65,37.6,37.6,424808.0
2023-05-01 11:00:00,37.61,37.62,37.56,37.59,73062.0,37.61,37.62,37.56,37.59,73062.0
2023-05-01 11:10:00,37.58,37.61,37.55,37.6,97874.0,37.58,37.61,37.55,37.6,97874.0
2023-05-01 11:20:00,37.6,37.62,37.57,37.59,54220.0,37.6,37.62,37.57,37.59,54220.0
2023-05-01 11:30:00,37.58,37.62,37.56,37.61,45605.0,37.58,37.62,37.56,37.61,45605.0
2023-05-01 11:40:00,37.61,37.62,37.57,37.59,53307.0,37.61,37.62,37.57,37.59,53307.0
2023-05-01 11:50:00,37.59,37.6,37.54,37.59,139970.0,37.59,37.6,37.54,37.59,139970.0
2023-05-01 12:00:00,37.59,37.6,37.54,37.55,188225.0,37.59,37.6,37.54,37.55,188225.0
2023-05-01 12:10:00,37.55,37.57,37.53,37.55,200284.0,37.55,37.57,37.53,37.55,200284.0
2023-05-01 12:20:00,37.55,37.57,37.55,37.57,56052.0,37.55,37.57,37.55,37.57,56052.0
2023-05-01 12:30:00,37.57,37.61,37.56,37.61,44713.0,37.57,37.61,37.56,37.61,44713.0
2023-05-01 12:40:00,37.61,37.61,37.57,37.58,47510.0,37.61,37.61,37.57,37.58,47510.0
2023-05-01 12:50:00,37.58,37.6,37.56,37.57,27352.0,37.58,37.6,37.56,37.57,27352.0
2023-05-01 13:00:00,37.57,37.58,37.53,37.54,42928.0,37.57,37.58,37.53,37.54,42928.0
2023-05-01 13:10:00,37.54,37.6,37.54,37.59,114232.0,37.54,37.6,37.54,37.59,114232.0
2023-05-01 13:20:00,37.59,37.61,37.58,37.6,75393.0,37.59,37.61,37.58,37.6,75393.0
2023-05-01 13:30:00,37.6,37.6,37.55,37.56,45047.0,37.6,37.6,37.55,37.56,45047.0
2023-05-01 13:40:00,37.55,37.57,37.55,37.56,52924.0,37.55,37.57,37.55,37.56,52924.0
2023-05-01 13:50:00,37.57,37.58,37.56,37.58,49612.0,37.57,37.58,37.56,37.58,49612.0
2023-05-01 14:00:00,37.58,37.58,37.55,37.56,83579.0,37.58,37.58,37.55,37.56,83579.0
2023-05-01 14:10:00,37.57,37.6,37.56,37.59,88320.0,37.57,37.6,37.56,37.59,88320.0
2023-05-01 14:20:00,37.59,37.6,37.57,37.59,99766.0,37.59,37.6,37.57,37.59,99766.0
2023-05-01 14:30:00,37.58,37.6,37.57,37.59,86250.0,37.58,37.6,37.57,37.59,86250.0
2023-05-01 14:40:00,37.59,37.6,37.56,37.58,82459.0,37.59,37.6,37.56,37.58,82459.0
2023-05-01 14:50:00,37.58,37.59,37.55,37.55,118195.0,37.58,37.59,37.55,37.55,118195.0
2023-05-01 15:00:00,37.55,37.57,37.55,37.55,257995.0,37.55,37.57,37.55,37.55,257995.0
2023-05-01 15:10:00,37.55,37.57,37.55,37.57,97045.0,37.55,37.57,37.55,37.57,97045.0
2023-05-01 15:20:00,37.57,37.57,37.55,37.55,106461.0,37.57,37.57,37.55,37.55,106461.0
2023-05-01 15:30:00,37.55,37.56,37.53,37.55,97485.0,37.55,37.56,37.53,37.55,97485.0
2023-05-01 15:40:00,37.54,37.56,37.53,37.54,186693.0,37.54,37.56,37.53,37.54,186693.0
2023-05-01 15:50:00,37.54,37.55,37.52,37.53,415423.0,37.54,37.55,37.52,37.53,415423.0
2023-05-02 09:30:00,37.67,37.71,37.64,37.66,174903.0,37.67,37.71,37.64,37.66,174903.0
2023-05-02 09:40:00,37.66,37.69,37.65,37.68,50003.0,37.66,37.69,37.65,37.68,50003.0
2023-05-02 09:50:00,37.68,37.71,37.66,37.67,109012.0,37.68,37.71,37.66,37.67,109012.0
2023-05-02 10:00:00,37.68,37.84,37.68,37.82,559401.0,37.68,37.84,37.68,37.82,559401.0
2023-05-02 10:10:00,37.82,37.92,37.81,37.91,205510.0,37.82,37.92,37.81,37.91,205510.0
2023-05-02 10:20:00,37.93,37.99,37.92,37.96,262084.0,37.93,37.99,37.92,37.96,262084.0
2023-05-02 10:30:00,37.97,38.1,37.97,38.09,496418.0,37.97,38.1,37.97,38.09,496418.0
2023-05-02 10:40:00,38.09,38.16,38.09,38.1,139631.0,38.09,38.16,38.09,38.1,139631.0
2023-05-02 10:50:00,38.1,38.11,38.02,38.07,253573.0,38.1,38.11,38.02,38.07,253573.0
2023-05-02 11:00:00,38.07,38.12,38.04,38.11,148649.0,38.07,38.12,38.04,38.11,148649.0
2023-05-02 11:10:00,38.1,38.16,38.09,38.14,52119.0,38.1,38.16,38.09,38.14,52119.0
2023-05-02 11:20:00,38.13,38.15,38.09,38.12,72900.0,38.13,38.15,38.09,38.12,72900.0
2023-05-02 11:30:00,38.13,38.16,38.1,38.15,98966.0,38.13,38.16,38.1,38.15,98966.0
2023-05-02 11:40:00,38.16,38.16,38.1,38.13,66660.0,38.16,38.16,38.1,38.13,66660.0
2023-05-02 11:50:00,38.14,38.2,38.13,38.19,148332.0,38.14,38.2,38.13,38.19,148332.0
2023-05-02 12:00:00,38.18,38.27,38.17,38.27,122931.0,38.18,38.27,38.17,38.27,122931.0
2023-05-02 12:10:00,38.27,38.28,38.2,38.26,107485.0,38.27,38.28,38.2,38.26,107485.0
2023-05-02 12:20:00,38.27,38.28,38.22,38.22,106685.0,38.27,38.28,38.22,38.22,106685.0
2023-05-02 12:30:00,38.23,38.24,38.19,38.2,91820.0,38.23,38.24,38.19,38.2,91820.0
2023-05-02 12:40:00,38.21,38.25,38.2,38.23,37523.0,38.21,38.25,38.2,38.23,37523.0
2023-05-02 12:50:00,38.23,38.23,38.19,38.2,50367.0,38.23,38.23,38.19,38.2,50367.0
2023-05-02 13:00:00,38.2,38.23,38.19,38.2,60104.0,38.2,38.23,38.19,38.2,60104.0
2023-05-02 13:10:00,38.2,38.22,38.19,38.22,25183.0,38.2,38.22,38.19,38.22,25183.0
2023-05-02 13:20:00,38.22,38.24,38.16,38.17,58712.0,38.22,38.24,38.16,38.17,58712.0
2023-05-02 13:30:00,38.17,38.19,38.15,38.16,143906.0,38.17,38.19,38.15,38.16,143906.0
2023-05-02 13:40:00,38.16,38.18,38.15,38.15,31813.0,38.16,38.18,38.15,38.15,31813.0
2023-05-02 13:50:00,38.16,38.16,38.12,38.15,64232.0,38.16,38.16,38.12,38.15,64232.0
2023-05-02 14:00:00,38.15,38.17,38.13,38.14,66627.0,38.15,38.17,38.13,38.14,66627.0
2023-05-02 14:10:00,38.12,38.17,38.12,38.16,48893.0,38.12,38.17,38.12,38.16,48893.0
2023-05-02 14:20:00,38.16,38.21,38.16,38.2,54590.0,38.16,38.21,38.16,38.2,54590.0
2023-05-02 14:30:00,38.2,38.21,38.17,38.19,29565.0,38.2,38.21,38.17,38.19,29565.0
2023-05-02 14:40:00,38.19,38.21,38.18,38.19,91061.0,38.19,38.21,38.18,38.19,91061.0
2023-05-02 14:50:00,38.18,38.19,38.17,38.19,72397.0,38.18,38.19,38.17,38.19,72397.0
2023-05-02 15:00:00,38.18,38.24,38.18,38.22,67651.0,38.18,38.24,38.18,38.22,67651.0
2023-05-02 15:10:00,38.22,38.22,38.2,38.21,211696.0,38.22,38.22,38.2,38.21,211696.0
2023-05-02 15:20:00,38.21,38.23,38.21,38.21,56179.0,38.21,38.23,38.21,38.21,56179.0
2023-05-02 15:30:00,38.21,38.23,38.2,38.21,38948.0,38.21,38.23,38.2,38.21,38948.0
2023-05-02 15:40:00,38.22,38.25,38.21,38.25,107518.0,38.22,38.25,38.21,38.25,107518.0
2023-05-02 15:50:00,38.24,38.27,38.23,38.26,390647.0,38.24,38.27,38.23,38.26,390647.0
2023-05-03 09:30:00,38.28,38.29,38.23,38.24,171567.0,38.28,38.29,38.23,38.24,171567.0
2023-05-03 09:40:00,38.23,38.27,38.21,38.23,58358.0,38.23,38.27,38.21,38.23,58358.0
2023-05-03 09:50:00,38.21,38.25,38.17,38.17,68453.0,38.21,38.25,38.17,38.17,68453.0
2023-05-03 10:00:00,38.2,38.25,38.17,38.2,115154.0,38.2,38.25,38.17,38.2,115154.0
2023-05-03 10:10:00,38.19,38.23,38.15,38.15,61357.0,38.19,38.23,38.15,38.15,61357.0
2023-05-03 10:20:00,38.15,38.21,38.14,38.21,63150.0,38.15,38.21,38.14,38.21,63150.0
2023-05-03 10:30:00,38.2,38.25,38.19,38.25,69768.0,38.2,38.25,38.19,38.25,69768.0
2023-05-03 10:40:00,38.26,38.29,38.25,38.28,68304.0,38.26,38.29,38.25,38.28,68304.0
2023-05-03 10:50:00,38.28,38.33,38.27,38.31,255851.0,38.28,38.33,38.27,38.31,255851.0
2023-05-03 11:00:00,38.32,38.35,38.3,38.35,55060.0,38.32,38.35,38.3,38.35,55060.0
2023-05-03 11:10:00,38.33,38.38,38.33,38.37,25770.0,38.33,38.38,38.33,38.37,25770.0
2023-05-03 11:20:00,38.37,38.42,38.36,38.39,48534.0,38.37,38.42,38.36,38.39,48534.0
2023-05-03 11:30:00,38.4,38.42,38.34,38.34,72577.0,38.4,38.42,38.34,38.34,72577.0
2023-05-03 11:40:00,38.34,38.37,38.32,38.37,40516.0,38.34,38.37,38.32,38.37,40516.0
2023-05-03 11:50:00,38.36,38.4,38.35,38.36,37518.0,38.36,38.4,38.35,38.36,37518.0
2023-05-03 12:00:00,38.36,38.38,38.35,38.37,41020.0,38.36,38.38,38.35,38.37,41020.0
2023-05-03 12:10:00,38.38,38.39,38.36,38.38,72461.0,38.38,38.39,38.36,38.38,72461.0
2023-05-03 12:20:00,38.38,38.39,38.35,38.36,73201.0,38.38,38.39,38.35,38.36,73201.0
2023-05-03 12:30:00,38.36,38.38,38.34,38.38,25088.0,38.36,38.38,38.34,38.38,25088.0
2023-05-03 12:40:00,38.38,38.38,38.36,38.36,271167.0,38.38,38.38,38.36,38.36,271167.0
2023-05-03 12:50:00,38.36,38.38,38.35,38.37,36011.0,38.36,38.38,38.35,38.37,36011.0
2023-05-03 13:00:00,38.37,38.38,38.36,38.38,8889.0,38.37,38.38,38.36,38.38,8889.0
2023-05-03 13:10:00,38.37,38.38,38.36,38.37,20863.0,38.37,38.38,38.36,38.37,20863.0
2023-05-03 13:20:00,38.38,38.45,38.37,38.44,49582.0,38.38,38.45,38.37,38.44,49582.0
2023-05-03 13:30:00,38.44,38.46,38.42,38.43,54735.0,38.44,38.46,38.42,38.43,54735.0
2023-05-03 13:40:00,38.44,38.44,38.4,38.4,37973.0,38.44,38.44,38.4,38.4,37973.0
2023-05-03 13:50:00,38.41,38.42,38.34,38.36,81429.0,38.41,38.42,38.34,38.36,81429.0
2023-05-03 14:00:00,38.37,38.59,38.34,38.37,683641.0,38.37,38.59,38.34,38.37,683641.0
2023-05-03 14:10:00,38.35,38.41,38.28,38.34,162964.0,38.35,38.41,38.28,38.34,162964.0
2023-05-03 14:20:00,38.35,38.35,38.3,38.33,60146.0,38.35,38.35,38.3,38.33,60146.0
2023-05-03 14:30:00,38.33,38.34,38.23,38.31,176696.0,38.33,38.34,38.23,38.31,176696.0
2023-05-03 14:40:00,38.3,38.37,38.28,38.34,145088.0,38.3,38.37,38.28,38.34,145088.0
2023-05-03 14:50:00,38.34,38.35,38.28,38.34,209943.0,38.34,38.35,38.28,38.34,209943.0
2023-05-03 15:00:00,38.34,38.37,38.28,38.29,242362.0,38.34,38.37,38.28,38.29,242362.0
2023-05-03 15:10:00,38.28,38.43,38.27,38.4,148991.0,38.28,38.43,38.27,38.4,148991.0
2023-05-03 15:20:00,38.39,38.44,38.37,38.4,132408.0,38.39,38.44,38.37,38.4,132408.0
2023-05-03 15:30:00,38.4,38.4,38.32,38.35,59461.0,38.4,38.4,38.32,38.35,59461.0
2023-05-03 15:40:00,38.36,38.45,38.36,38.45,146931.0,38.36,38.45,38.36,38.45,146931.0
2023-05-03 15:50:00,38.44,38.6,38.44,38.57,978742.0,38.44,38.6,38.44,38.57,978742.0
2023-05-04 09:30:00,38.53,38.65,38.52,38.64,292886.0,38.53,38.65,38.52,38.64,292886.0
2023-05-04 09:40:00,38.64,38.77,38.62,38.74,1402299.0,38.64,38.77,38.62,38.74,1402299.0
2023-05-04 09:50:00,38.73,38.77,38.7,38.75,122373.0,38.73,38.77,38.7,38.75,122373.0
2023-05-04 10:00:00,38.76,38.81,38.73,38.75,1461111.0,38.76,38.81,38.73,38.75,1461111.0
2023-05-04 10:10:00,38.76,38.85,38.72,38.81,343917.0,38.76,38.85,38.72,38.81,343917.0
2023-05-04 10:20:00,38.82,38.98,38.81,38.95,295999.0,38.82,38.98,38.81,38.95,295999.0
2023-05-04 10:30:00,38.96,39.02,38.93,39.0,284156.0,38.96,39.02,38.93,39.0,284156.0
2023-05-04 10:40:00,39.0,39.04,38.89,38.96,351059.0,39.0,39.04,38.89,38.96,351059.0
2023-05-04 10:50:00,38.96,38.99,38.92,38.96,173267.0,38.96,38.99,38.92,38.96,173267.0
2023-05-04 11:00:00,38.96,38.97,38.81,38.83,356632.0,38.96,38.97,38.81,38.83,356632.0
2023-05-04 11:10:00,38.82,38.84,38.74,38.82,217748.0,38.82,38.84,38.74,38.82,217748.0
2023-05-04 11:20:00,38.82,38.85,38.78,38.82,74016.0,38.82,38.85,38.78,38.82,74016.0
2023-05-04 11:30:00,38.83,38.88,38.8,38.86,90109.0,38.83,38.88,38.8,38.86,90109.0
2023-05-04 11:40:00,38.85,38.9,38.84,38.9,57217.0,38.85,38.9,38.84,38.9,57217.0
2023-05-04 11:50:00,38.89,38.91,38.85,38.88,150674.0,38.89,38.91,38.85,38.88,150674.0
2023-05-04 12:00:00,38.88,38.92,38.86,38.92,84876.0,38.88,38.92,38.86,38.92,84876.0
2023-05-04 12:10:00,38.92,38.94,38.84,38.86,121640.0,38.92,38.94,38.84,38.86,121640.0
2023-05-04 12:20:00,38.86,38.87,38.8,38.83,96782.0,38.86,38.87,38.8,38.83,96782.0
2023-05-04 12:30:00,38.83,38.87,38.83,38.87,76369.0,38.83,38.87,38.83,38.87,76369.0
2023-05-04 12:40:00,38.87,38.9,38.86,38.88,359013.0,38.87,38.9,38.86,38.88,359013.0
2023-05-04 12:50:00,38.88,38.91,38.87,38.87,200158.0,38.88,38.91,38.87,38.87,200158.0
2023-05-04 13:00:00,38.87,38.88,38.82,38.85,92897.0,38.87,38.88,38.82,38.85,92897.0
2023-05-04 13:10:00,38.85,38.87,38.82,38.84,55463.0,38.85,38.87,38.82,38.84,55463.0
2023-05-04 13:20:00,38.83,38.84,38.77,38.8,100732.0,38.83,38.84,38.77,38.8,100732.0
2023-05-04 13:30:00,38.8,38.81,38.75,38.77,102459.0,38.8,38.81,38.75,38.77,102459.0
2023-05-04 13:40:00,38.76,38.84,38.76,38.82,60308.0,38.76,38.84,38.76,38.82,60308.0
2023-05-04 13:50:00,38.83,38.84,38.79,38.79,38072.0,38.83,38.84,38.79,38.79,38072.0
2023-05-04 14:00:00,38.79,38.8,38.76,38.79,43287.0,38.79,38.8,38.76,38.79,43287.0
2023-05-04 14:10:00,38.79,38.81,38.77,38.79,58051.0,38.79,38.81,38.77,38.79,58051.0
2023-05-04 14:20:00,38.79,38.81,38.77,38.8,27570.0,38.79,38.81,38.77,38.8,27570.0
2023-05-04 14:30:00,38.8,38.85,38.8,38.84,57642.0,38.8,38.85,38.8,38.84,57642.0
2023-05-04 14:40:00,38.85,38.88,38.84,38.85,78689.0,38.85,38.88,38.84,38.85,78689.0
2023-05-04 14:50:00,38.86,38.87,38.84,38.85,136711.0,38.86,38.87,38.84,38.85,136711.0
2023-05-04 15:00:00,38.85,38.85,38.8,38.81,81341.0,38.85,38.85,38.8,38.81,81341.0
2023-05-04 15:10:00,38.81,38.86,38.81,38.84,161381.0,38.81,38.86,38.81,38.84,161381.0
2023-05-04 15:20:00,38.84,38.85,38.81,38.83,180759.0,38.84,38.85,38.81,38.83,180759.0
2023-05-04 15:30:00,38.84,38.85,38.82,38.84,78878.0,38.84,38.85,38.82,38.84,78878.0
2023-05-04 15:40:00,38.84,38.87,38.83,38.85,162471.0,38.84,38.87,38.83,38.85,162471.0
2023-05-04 15:50:00,38.85,38.86,38.83,38.86,464197.0,38.85,38.86,38.83,38.86,464197.0
2023-05-05 09:30:00,38.07,38.14,38.0,38.03,296213.0,38.07,38.14,38.0,38.03,296213.0
2023-05-05 09:40:00,38.03,38.05,37.95,37.96,246793.0,38.03,38.05,37.95,37.96,246793.0
2023-05-05 09:50:00,37.95,38.01,37.93,37.99,179793.0,37.95,38.01,37.93,37.99,179793.0
2023-05-05 10:00:00,37.99,38.0,37.9,37.96,99520.0,37.99,38.0,37.9,37.96,99520.0
2023-05-05 10:10:00,37.97,38.03,37.96,38.01,93639.0,37.97,38.03,37.96,38.01,93639.0
2023-05-05 10:20:00,38.02,38.09,37.98,38.08,150328.0,38.02,38.09,37.98,38.08,150328.0
2023-05-05 10:30:00,38.06,38.09,38.02,38.06,49956.0,38.06,38.09,38.02,38.06,49956.0
2023-05-05 10:40:00,38.05,38.09,38.03,38.07,59396.0,38.05,38.09,38.03,38.07,59396.0
2023-05-05 10:50:00,38.06,38.11,38.06,38.11,110125.0,38.06,38.11,38.06,38.11,110125.0
2023-05-05 11:00:00,38.11,38.12,38.06,38.11,386617.0,38.11,38.12,38.06,38.11,386617.0
2023-05-05 11:10:00,38.12,38.14,38.09,38.13,47469.0,38.12,38.14,38.09,38.13,47469.0
2023-05-05 11:20:00,38.14,38.18,38.11,38.12,82550.0,38.14,38.18,38.11,38.12,82550.0
2023-05-05 11:30:00,38.13,38.18,38.1,38.16,285479.0,38.13,38.18,38.1,38.16,285479.0
2023-05-05 11:40:00,38.16,38.2,38.13,38.19,52236.0,38.16,38.2,38.13,38.19,52236.0
2023-05-05 11:50:00,38.19,38.2,38.16,38.2,40666.0,38.19,38.2,38.16,38.2,40666.0
2023-05-05 12:00:00,38.2,38.21,38.18,38.2,63213.0,38.2,38.21,38.18,38.2,63213.0
2023-05-05 12:10:00,38.22,38.23,38.16,38.17,109817.0,38.22,38.23,38.16,38.17,109817.0
2023-05-05 12:20:00,38.16,38.19,38.16,38.18,52431.0,38.16,38.19,38.16,38.18,52431.0
2023-05-05 12:30:00,38.18,38.24,38.18,38.23,66070.0,38.18,38.24,38.18,38.23,66070.0
2023-05-05 12:40:00,38.23,38.27,38.23,38.25,45520.0,38.23,38.27,38.23,38.25,45520.0
2023-05-05 12:50:00,38.25,38.26,38.22,38.23,39453.0,38.25,38.26,38.22,38.23,39453.0
2023-05-05 13:00:00,38.23,38.24,38.2,38.22,23301.0,38.23,38.24,38.2,38.22,23301.0
2023-05-05 13:10:00,38.2,38.24,38.2,38.23,31677.0,38.2,38.24,38.2,38.23,31677.0
2023-05-05 13:20:00,38.23,38.26,38.22,38.23,25956.0,38.23,38.26,38.22,38.23,25956.0
2023-05-05 13:30:00,38.23,38.24,38.19,38.2,138367.0,38.23,38.24,38.19,38.2,138367.0
2023-05-05 13:40:00,38.2,38.21,38.19,38.21,49032.0,38.2,38.21,38.19,38.21,49032.0
2023-05-05 13:50:00,38.2,38.22,38.2,38.2,22451.0,38.2,38.22,38.2,38.2,22451.0
2023-05-05 14:00:00,38.2,38.21,38.18,38.19,36024.0,38.2,38.21,38.18,38.19,36024.0
2023-05-05 14:10:00,38.19,38.21,38.18,38.2,24208.0,38.19,38.21,38.18,38.2,24208.0
2023-05-05 14:20:00,38.2,38.21,38.18,38.19,24465.0,38.2,38.21,38.18,38.19,24465.0
2023-05-05 14:30:00,38.2,38.2,38.16,38.18,57918.0,38.2,38.2,38.16,38.18,57918.0
2023-05-05 14:40:00,38.19,38.2,38.17,38.19,57355.0,38.19,38.2,38.17,38.19,57355.0
2023-05-05 14:50:00,38.19,38.23,38.18,38.23,56139.0,38.19,38.23,38.18,38.23,56139.0
2023-05-05 15:00:00,38.22,38.23,38.2,38.22,108522.0,38.22,38.23,38.2,38.22,108522.0
2023-05-05 15:10:00,38.22,38.25,38.21,38.24,89891.0,38.22,38.25,38.21,38.24,89891.0
2023-05-05 15:20:00,38.24,38.26,38.23,38.24,67845.0,38.24,38.26,38.23,38.24,67845.0
2023-05-05 15:30:00,38.24,38.26,38.24,38.25,39620.0,38.24,38.26,38.24,38.25,39620.0
2023-05-05 15:40:00,38.26,38.27,38.24,38.25,80371.0,38.26,38.27,38.24,38.25,80371.0
2023-05-05 15:50:00,38.25,38.27,38.24,38.25,174709.0,38.25,38.27,38.24,38.25,174709.0
2023-05-08 09:30:00,38.32,38.34,38.25,38.27,255848.0,38.32,38.34,38.25,38.27,255848.0
2023-05-08 09:40:00,38.27,38.36,38.25,38.36,57274.0,38.27,38.36,38.25,38.36,57274.0
2023-05-08 09:50:00,38.36,38.39,38.34,38.38,135366.0,38.36,38.39,38.34,38.38,135366.0
2023-05-08 10:00:00,38.38,38.39,38.35,38.38,60444.0,38.38,38.39,38.35,38.38,60444.0
2023-05-08 10:10:00,38.37,38.39,38.35,38.38,37086.0,38.37,38.39,38.35,38.38,37086.0
2023-05-08 10:20:00,38.37,38.38,38.34,38.38,19149.0,38.37,38.38,38.34,38.38,19149.0
2023-05-08 10:30:00,38.38,38.39,38.35,38.38,64120.0,38.38,38.39,38.35,38.38,64120.0
2023-05-08 10:40:00,38.38,38.41,38.37,38.39,32168.0,38.38,38.41,38.37,38.39,32168.0
2023-05-08 10:50:00,38.4,38.41,38.36,38.38,31360.0,38.4,38.41,38.36,38.38,31360.0
2023-05-08 11:00:00,38.38,38.39,38.36,38.37,15480.0,38.38,38.39,38.36,38.37,15480.0
2023-05-08 11:10:00,38.37,38.38,38.34,38.37,44159.0,38.37,38.38,38.34,38.37,44159.0
2023-05-08 11:20:00,38.36,38.44,38.35,38.43,70078.0,38.36,38.44,38.35,38.43,70078.0
2023-05-08 11:30:00,38.42,38.44,38.41,38.43,34441.0,38.42,38.44,38.41,38.43,34441.0
2023-05-08 11:40:00,38.44,38.47,38.43,38.45,34883.0,38.44,38.47,38.43,38.45,34883.0
2023-05-08 11:50:00,38.45,38.45,38.41,38.43,80350.0,38.45,38.45,38.41,38.43,80350.0
2023-05-08 12:00:00,38.43,38.45,38.42,38.45,15051.0,38.43,38.45,38.42,38.45,15051.0
2023-05-08 12:10:00,38.45,38.47,38.44,38.45,62649.0,38.45,38.47,38.44,38.45,62649.0
2023-05-08 12:20:00,38.45,38.46,38.42,38.42,58399.0,38.45,38.46,38.42,38.42,58399.0
2023-05-08 12:30:00,38.43,38.43,38.41,38.42,29080.0,38.43,38.43,38.41,38.42,29080.0
2023-05-08 12:40:00,38.43,38.45,38.42,38.45,23246.0,38.43,38.45,38.42,38.45,23246.0
2023-05-08 12:50:00,38.44,38.45,38.42,38.43,56404.0,38.44,38.45,38.42,38.43,56404.0
2023-05-08 13:00:00,38.43,38.45,38.42,38.43,72025.0,38.43,38.45,38.42,38.43,72025.0
2023-05-08 13:10:00,38.42,38.43,38.41,38.41,22642.0,38.42,38.43,38.41,38.41,22642.0
2023-05-08 13:20:00,38.42,38.42,38.39,38.4,25064.0,38.42,38.42,38.39,38.4,25064.0
2023-05-08 13:30:00,38.39,38.39,38.38,38.39,19404.0,38.39,38.39,38.38,38.39,19404.0
2023-05-08 13:40:00,38.39,38.39,38.34,38.34,324019.0,38.39,38.39,38.34,38.34,324019.0
2023-05-08 13:50:00,38.34,38.36,38.34,38.36,14011.0,38.34,38.36,38.34,38.36,14011.0
2023-05-08 14:00:00,38.36,38.36,38.3,38.33,24206.0,38.36,38.36,38.3,38.33,24206.0
2023-05-08 14:10:00,38.32,38.33,38.3,38.33,37742.0,38.32,38.33,38.3,38.33,37742.0
2023-05-08 14:20:00,38.33,38.34,38.31,38.34,19809.0,38.33,38.34,38.31,38.34,19809.0
2023-05-08 14:30:00,38.34,38.34,38.3,38.32,45480.0,38.34,38.34,38.3,38.32,45480.0
2023-05-08 14:40:00,38.31,38.32,38.3,38.3,106330.0,38.31,38.32,38.3,38.3,106330.0
2023-05-08 14:50:00,38.3,38.33,38.3,38.31,39341.0,38.3,38.33,38.3,38.31,39341.0
2023-05-08 15:00:00,38.32,38.33,38.3,38.33,42465.0,38.32,38.33,38.3,38.33,42465.0
2023-05-08 15:10:00,38.33,38.34,38.31,38.33,60745.0,38.33,38.34,38.31,38.33,60745.0
2023-05-08 15:20:00,38.32,38.34,38.32,38.32,35550.0,38.32,38.34,38.32,38.32,35550.0
2023-05-08 15:30:00,38.33,38.34,38.32,38.34,41825.0,38.33,38.34,38.32,38.34,41825.0
2023-05-08 15:40:00,38.33,38.34,38.31,38.33,38595.0,38.33,38.34,38.31,38.33,38595.0
2023-05-08 15:50:00,38.33,38.33,38.29,38.3,196478.0,38.33,38.33,38.29,38.3,196478.0
2023-05-09 09:30:00,38.38,38.41,38.37,38.39,218894.0,38.38,38.41,38.37,38.39,218894.0
2023-05-09 09:40:00,38.4,38.46,38.39,38.44,52015.0,38.4,38.46,38.39,38.44,52015.0
2023-05-09 09:50:00,38.46,38.49,38.44,38.49,44041.0,38.46,38.49,38.44,38.49,44041.0
2023-05-09 10:00:00,38.47,38.48,38.44,38.47,31623.0,38.47,38.48,38.44,38.47,31623.0
2023-05-09 10:10:00,38.45,38.47,38.42,38.43,32320.0,38.45,38.47,38.42,38.43,32320.0
2023-05-09 10:20:00,38.43,38.44,38.41,38.43,47276.0,38.43,38.44,38.41,38.43,47276.0
2023-05-09 10:30:00,38.42,38.45,38.4,38.44,23435.0,38.42,38.45,38.4,38.44,23435.0
2023-05-09 10:40:00,38.44,38.45,38.42,38.43,188441.0,38.44,38.45,38.42,38.43,188441.0
2023-05-09 10:50:00,38.43,38.44,38.4,38.41,242055.0,38.43,38.44,38.4,38.41,242055.0
2023-05-09 11:00:00,38.41,38.42,38.39,38.4,183602.0,38.41,38.42,38.39,38.4,183602.0
2023-05-09 11:10:00,38.4,38.42,38.38,38.39,182629.0,38.4,38.42,38.38,38.39,182629.0
2023-05-09 11:20:00,38.39,38.41,38.38,38.41,214109.0,38.39,38.41,38.38,38.41,214109.0
2023-05-09 11:30:00,38.41,38.41,38.38,38.4,211132.0,38.41,38.41,38.38,38.4,211132.0
2023-05-09 11:40:00,38.41,38.44,38.4,38.43,196496.0,38.41,38.44,38.4,38.43,196496.0
2023-05-09 11:50:00,38.43,38.43,38.41,38.42,164616.0,38.43,38.43,38.41,38.42,164616.0
2023-05-09 12:00:00,38.43,38.47,38.42,38.46,92117.0,38.43,38.47,38.42,38.46,92117.0
2023-05-09 12:10:00,38.45,38.52,38.45,38.51,93832.0,38.45,38.52,38.45,38.51,93832.0
2023-05-09 12:20:00,38.51,38.54,38.49,38.51,77977.0,38.51,38.54,38.49,38.51,77977.0
2023-05-09 12:30:00,38.51,38.53,38.48,38.5,282594.0,38.51,38.53,38.48,38.5,282594.0
2023-05-09 12:40:00,38.49,38.5,38.47,38.48,26692.0,38.49,38.5,38.47,38.48,26692.0
2023-05-09 12:50:00,38.48,38.5,38.46,38.5,21403.0,38.48,38.5,38.46,38.5,21403.0
2023-05-09 13:00:00,38.5,38.56,38.49,38.54,211654.0,38.5,38.56,38.49,38.54,211654.0
2023-05-09 13:10:00,38.54,38.61,38.54,38.59,764183.0,38.54,38.61,38.54,38.59,764183.0
2023-05-09 13:20:00,38.6,38.61,38.58,38.58,32570.0,38.6,38.61,38.58,38.58,32570.0
2023-05-09 13:30:00,38.59,38.63,38.59,38.63,137588.0,38.59,38.63,38.59,38.63,137588.0
2023-05-09 13:40:00,38.62,38.63,38.58,38.59,20435.0,38.62,38.63,38.58,38.59,20435.0
2023-05-09 13:50:00,38.59,38.6,38.57,38.59,61803.0,38.59,38.6,38.57,38.59,61803.0
2023-05-09 14:00:00,38.59,38.61,38.58,38.59,60535.0,38.59,38.61,38.58,38.59,60535.0
2023-05-09 14:10:00,38.59,38.6,38.58,38.6,21630.0,38.59,38.6,38.58,38.6,21630.0
2023-05-09 14:20:00,38.6,38.61,38.59,38.61,31127.0,38.6,38.61,38.59,38.61,31127.0
2023-05-09 14:30:00,38.61,38.62,38.6,38.61,16712.0,38.61,38.62,38.6,38.61,16712.0
2023-05-09 14:40:00,38.62,38.62,38.6,38.61,45075.0,38.62,38.62,38.6,38.61,45075.0
2023-05-09 14:50:00,38.61,38.61,38.58,38.59,30362.0,38.61,38.61,38.58,38.59,30362.0
2023-05-09 15:00:00,38.59,38.59,38.57,38.58,97567.0,38.59,38.59,38.57,38.58,97567.0
2023-05-09 15:10:00,38.57,38.58,38.56,38.57,34235.0,38.57,38.58,38.56,38.57,34235.0
2023-05-09 15:20:00,38.57,38.58,38.56,38.57,42175.0,38.57,38.58,38.56,38.57,42175.0
2023-05-09 15:30:00,38.57,38.57,38.56,38.57,30998.0,38.57,38.57,38.56,38.57,30998.0
2023-05-09 15:40:00,38.56,38.58,38.56,38.57,106736.0,38.56,38.58,38.56,38.57,106736.0
2023-05-09 15:50:00,38.57,38.58,38.56,38.56,387885.0,38.57,38.58,38.56,38.56,387885.0
2023-05-10 09:30:00,38.55,38.63,38.52,38.57,457690.0,38.55,38.63,38.52,38.57,457690.0
2023-05-10 09:40:00,38.56,38.68,38.54,38.66,135398.0,38.56,38.68,38.54,38.66,135398.0
2023-05-10 09:50:00,38.65,38.67,38.62,38.63,62073.0,38.65,38.67,38.62,38.63,62073.0
2023-05-10 10:00:00,38.63,38.63,38.58,38.6,64945.0,38.63,38.63,38.58,38.6,64945.0
2023-05-10 10:10:00,38.59,38.63,38.56,38.6,84136.0,38.59,38.63,38.56,38.6,84136.0
2023-05-10 10:20:00,38.61,38.62,38.55,38.57,64563.0,38.61,38.62,38.55,38.57,64563.0
2023-05-10 10:30:00,38.57,38.57,38.48,38.5,111439.0,38.57,38.57,38.48,38.5,111439.0
2023-05-10 10:40:00,38.5,38.5,38.45,38.49,46096.0,38.5,38.5,38.45,38.49,46096.0
2023-05-10 10:50:00,38.49,38.5,38.45,38.47,29169.0,38.49,38.5,38.45,38.47,29169.0
2023-05-10 11:00:00,38.46,38.48,38.39,38.39,43623.0,38.46,38.48,38.39,38.39,43623.0
2023-05-10 11:10:00,38.39,38.39,38.32,38.36,100915.0,38.39,38.39,38.32,38.36,100915.0
2023-05-10 11:20:00,38.36,38.4,38.35,38.37,45765.0,38.36,38.4,38.35,38.37,45765.0
2023-05-10 11:30:00,38.36,38.39,38.35,38.39,24779.0,38.36,38.39,38.35,38.39,24779.0
2023-05-10 11:40:00,38.37,38.38,38.32,38.34,31618.0,38.37,38.38,38.32,38.34,31618.0
2023-05-10 11:50:00,38.34,38.39,38.33,38.39,34512.0,38.34,38.39,38.33,38.39,34512.0
2023-05-10 12:00:00,38.39,38.41,38.38,38.38,21343.0,38.39,38.41,38.38,38.38,21343.0
2023-05-10 12:10:00,38.39,38.41,38.37,38.4,23676.0,38.39,38.41,38.37,38.4,23676.0
2023-05-10 12:20:00,38.39,38.42,38.39,38.41,58365.0,38.39,38.42,38.39,38.41,58365.0
2023-05-10 12:30:00,38.39,38.43,38.38,38.42,29091.0,38.39,38.43,38.38,38.42,29091.0
2023-05-10 12:40:00,38.41,38.43,38.41,38.42,18307.0,38.41,38.43,38.41,38.42,18307.0
2023-05-10 12:50:00,38.42,38.46,38.41,38.45,39769.0,38.42,38.46,38.41,38.45,39769.0
2023-05-10 13:00:00,38.44,38.48,38.43,38.46,57696.0,38.44,38.48,38.43,38.46,57696.0
2023-05-10 13:10:00,38.46,38.48,38.45,38.48,20326.0,38.46,38.48,38.45,38.48,20326.0
2023-05-10 13:20:00,38.47,38.5,38.46,38.48,58975.0,38.47,38.5,38.46,38.48,58975.0
2023-05-10 13:30:00,38.48,38.51,38.48,38.5,79617.0,38.48,38.51,38.48,38.5,79617.0
2023-05-10 13:40:00,38.5,38.55,38.49,38.51,296053.0,38.5,38.55,38.49,38.51,296053.0
2023-05-10 13:50:00,38.52,38.52,38.49,38.5,69384.0,38.52,38.52,38.49,38.5,69384.0
2023-05-10 14:00:00,38.5,38.52,38.49,38.51,23919.0,38.5,38.52,38.49,38.51,23919.0
2023-05-10 14:10:00,38.5,38.51,38.5,38.51,22949.0,38.5,38.51,38.5,38.51,22949.0
2023-05-10 14:20:00,38.51,38.52,38.49,38.5,31254.0,38.51,38.52,38.49,38.5,31254.0
2023-05-10 14:30:00,38.5,38.53,38.5,38.52,62631.0,38.5,38.53,38.5,38.52,62631.0
2023-05-10 14:40:00,38.52,38.57,38.52,38.55,66968.0,38.52,38.57,38.52,38.55,66968.0
2023-05-10 14:50:00,38.55,38.56,38.52,38.53,441134.0,38.55,38.56,38.52,38.53,441134.0
2023-05-10 15:00:00,38.53,38.54,38.5,38.51,53355.0,38.53,38.54,38.5,38.51,53355.0
2023-05-10 15:10:00,38.51,38.52,38.5,38.52,28029.0,38.51,38.52,38.5,38.52,28029.0
2023-05-10 15:20:00,38.51,38.52,38.48,38.49,137034.0,38.51,38.52,38.48,38.49,137034.0
2023-05-10 15:30:00,38.5,38.5,38.46,38.48,137639.0,38.5,38.5,38.46,38.48,137639.0
2023-05-10 15:40:00,38.48,38.49,38.47,38.48,104650.0,38.48,38.49,38.47,38.48,104650.0
2023-05-10 15:50:00,38.48,38.51,38.48,38.51,55572.0,38.48,38.51,38.48,38.51,55572.0
2023-05-11 09:30:00,38.45,38.52,38.42,38.43,224986.0,38.45,38.52,38.42,38.43,224986.0
2023-05-11 09:40:00,38.43,38.45,38.25,38.27,388494.0,38.43,38.45,38.25,38.27,388494.0
2023-05-11 09:50:00,38.25,38.26,38.12,38.15,245795.0,38.25,38.26,38.12,38.15,245795.0
2023-05-11 10:00:00,38.16,38.22,38.15,38.2,174696.0,38.16,38.22,38.15,38.2,174696.0
2023-05-11 10:10:00,38.2,38.24,38.18,38.23,65047.0,38.2,38.24,38.18,38.23,65047.0
2023-05-11 10:20:00,38.23,38.26,38.21,38.23,66505.0,38.23,38.26,38.21,38.23,66505.0
2023-05-11 10:30:00,38.23,38.31,38.22,38.27,107001.0,38.23,38.31,38.22,38.27,107001.0
2023-05-11 10:40:00,38.28,38.33,38.27,38.28,79700.0,38.28,38.33,38.27,38.28,79700.0
2023-05-11 10:50:00,38.27,38.33,38.26,38.32,40589.0,38.27,38.33,38.26,38.32,40589.0
2023-05-11 11:00:00,38.33,38.33,38.26,38.29,40950.0,38.33,38.33,38.26,38.29,40950.0
2023-05-11 11:10:00,38.3,38.31,38.24,38.25,129253.0,38.3,38.31,38.24,38.25,129253.0
2023-05-11 11:20:00,38.25,38.3,38.24,38.26,46484.0,38.25,38.3,38.24,38.26,46484.0
2023-05-11 11:30:00,38.26,38.26,38.22,38.24,48673.0,38.26,38.26,38.22,38.24,48673.0
2023-05-11 11:40:00,38.24,38.25,38.21,38.22,202375.0,38.24,38.25,38.21,38.22,202375.0
2023-05-11 11:50:00,38.22,38.24,38.16,38.17,91094.0,38.22,38.24,38.16,38.17,91094.0
2023-05-11 12:00:00,38.16,38.19,38.15,38.19,64654.0,38.16,38.19,38.15,38.19,64654.0
2023-05-11 12:10:00,38.19,38.23,38.18,38.23,45232.0,38.19,38.23,38.18,38.23,45232.0
2023-05-11 12:20:00,38.22,38.26,38.19,38.24,34378.0,38.22,38.26,38.19,38.24,34378.0
2023-05-11 12:30:00,38.24,38.25,38.22,38.23,20552.0,38.24,38.25,38.22,38.23,20552.0
2023-05-11 12:40:00,38.23,38.24,38.19,38.19,334529.0,38.23,38.24,38.19,38.19,334529.0
2023-05-11 12:50:00,38.19,38.22,38.19,38.2,43875.0,38.19,38.22,38.19,38.2,43875.0
2023-05-11 13:00:00,38.21,38.25,38.2,38.22,148945.0,38.21,38.25,38.2,38.22,148945.0
2023-05-11 13:10:00,38.22,38.23,38.19,38.2,188694.0,38.22,38.23,38.19,38.2,188694.0
2023-05-11 13:20:00,38.21,38.23,38.19,38.2,156067.0,38.21,38.23,38.19,38.2,156067.0
2023-05-11 13:30:00,38.2,38.2,38.17,38.17,35795.0,38.2,38.2,38.17,38.17,35795.0
2023-05-11 13:40:00,38.18,38.2,38.18,38.19,58189.0,38.18,38.2,38.18,38.19,58189.0
2023-05-11 13:50:00,38.18,38.19,38.17,38.18,18872.0,38.18,38.19,38.17,38.18,18872.0
2023-05-11 14:00:00,38.18,38.19,38.17,38.18,103914.0,38.18,38.19,38.17,38.18,103914.0
2023-05-11 14:10:00,38.18,38.2,38.17,38.2,102216.0,38.18,38.2,38.17,38.2,102216.0
2023-05-11 14:20:00,38.2,38.2,38.17,38.18,35456.0,38.2,38.2,38.17,38.18,35456.0
2023-05-11 14:30:00,38.18,38.2,38.17,38.2,18680.0,38.18,38.2,38.17,38.2,18680.0
2023-05-11 14:40:00,38.19,38.2,38.17,38.19,124487.0,38.19,38.2,38.17,38.19,124487.0
2023-05-11 14:50:00,38.19,38.19,38.17,38.19,117755.0,38.19,38.19,38.17,38.19,117755.0
2023-05-11 15:00:00,38.18,38.2,38.17,38.2,64749.0,38.18,38.2,38.17,38.2,64749.0
2023-05-11 15:10:00,38.19,38.21,38.18,38.19,100077.0,38.19,38.21,38.18,38.19,100077.0
2023-05-11 15:20:00,38.2,38.21,38.19,38.2,78870.0,38.2,38.21,38.19,38.2,78870.0
2023-05-11 15:30:00,38.21,38.23,38.2,38.23,160993.0,38.21,38.23,38.2,38.23,160993.0
2023-05-11 15:40:00,38.23,38.23,38.19,38.2,120314.0,38.23,38.23,38.19,38.2,120314.0
2023-05-11 15:50:00,38.2,38.2,38.17,38.18,90901.0,38.2,38.2,38.17,38.18,90901.0
2023-05-12 09:30:00,38.25,38.29,38.22,38.26,329076.0,38.25,38.29,38.22,38.26,329076.0
2023-05-12 09:40:00,38.25,38.33,38.24,38.3,291186.0,38.25,38.33,38.24,38.3,291186.0
2023-05-12 09:50:00,38.3,38.31,38.27,38.29,388884.0,38.3,38.31,38.27,38.29,388884.0
2023-05-12 10:00:00,38.28,38.32,38.23,38.26,339632.0,38.28,38.32,38.23,38.26,339632.0
2023-05-12 10:10:00,38.27,38.28,38.17,38.19,80610.0,38.27,38.28,38.17,38.19,80610.0
2023-05-12 10:20:00,38.2,38.21,38.15,38.17,168678.0,38.2,38.21,38.15,38.17,168678.0
2023-05-12 10:30:00,38.17,38.18,38.1,38.13,156921.0,38.17,38.18,38.1,38.13,156921.0
2023-05-12 10:40:00,38.14,38.16,38.11,38.14,85578.0,38.14,38.16,38.11,38.14,85578.0
2023-05-12 10:50:00,38.14,38.15,38.11,38.13,59008.0,38.14,38.15,38.11,38.13,59008.0
2023-05-12 11:00:00,38.13,38.15,38.1,38.12,341635.0,38.13,38.15,38.1,38.12,341635.0
2023-05-12 11:10:00,38.11,38.13,38.09,38.13,74942.0,38.11,38.13,38.09,38.13,74942.0
2023-05-12 11:20:00,38.13,38.13,38.1,38.12,29029.0,38.13,38.13,38.1,38.12,29029.0
2023-05-12 11:30:00,38.13,38.13,38.1,38.12,42350.0,38.13,38.13,38.1,38.12,42350.0
2023-05-12 11:40:00,38.12,38.13,38.11,38.11,21747.0,38.12,38.13,38.11,38.11,21747.0
2023-05-12 11:50:00,38.11,38.13,38.08,38.08,48096.0,38.11,38.13,38.08,38.08,48096.0
2023-05-12 12:00:00,38.08,38.11,38.07,38.11,55997.0,38.08,38.11,38.07,38.11,55997.0
2023-05-12 12:10:00,38.11,38.13,38.08,38.1,62219.0,38.11,38.13,38.08,38.1,62219.0
2023-05-12 12:20:00,38.09,38.12,38.09,38.11,54826.0,38.09,38.12,38.09,38.11,54826.0
2023-05-12 12:30:00,38.11,38.14,38.1,38.13,17298.0,38.11,38.14,38.1,38.13,17298.0
2023-05-12 12:40:00,38.13,38.15,38.12,38.14,42880.0,38.13,38.15,38.12,38.14,42880.0
2023-05-12 12:50:00,38.14,38.17,38.13,38.17,40603.0,38.14,38.17,38.13,38.17,40603.0
2023-05-12 13:00:00,38.17,38.22,38.17,38.22,40528.0,38.17,38.22,38.17,38.22,40528.0
2023-05-12 13:10:00,38.22,38.22,38.19,38.21,38469.0,38.22,38.22,38.19,38.21,38469.0
2023-05-12 13:20:00,38.21,38.22,38.17,38.2,22710.0,38.21,38.22,38.17,38.2,22710.0
2023-05-12 13:30:00,38.19,38.19,38.16,38.17,42036.0,38.19,38.19,38.16,38.17,42036.0
2023-05-12 13:40:00,38.17,38.19,38.16,38.19,156444.0,38.17,38.19,38.16,38.19,156444.0
2023-05-12 13:50:00,38.19,38.19,38.17,38.19,23384.0,38.19,38.19,38.17,38.19,23384.0
2023-05-12 14:00:00,38.2,38.2,38.17,38.2,26935.0,38.2,38.2,38.17,38.2,26935.0
2023-05-12 14:10:00,38.19,38.21,38.19,38.2,35858.0,38.19,38.21,38.19,38.2,35858.0
2023-05-12 14:20:00,38.19,38.2,38.18,38.19,19295.0,38.19,38.2,38.18,38.19,19295.0
2023-05-12 14:30:00,38.19,38.2,38.18,38.2,21596.0,38.19,38.2,38.18,38.2,21596.0
2023-05-12 14:40:00,38.2,38.21,38.19,38.2,51738.0,38.2,38.21,38.19,38.2,51738.0
2023-05-12 14:50:00,38.2,38.21,38.18,38.19,37982.0,38.2,38.21,38.18,38.19,37982.0
2023-05-12 15:00:00,38.19,38.19,38.14,38.15,41354.0,38.19,38.19,38.14,38.15,41354.0
2023-05-12 15:10:00,38.15,38.16,38.14,38.16,33459.0,38.15,38.16,38.14,38.16,33459.0
2023-05-12 15:20:00,38.16,38.17,38.14,38.15,50492.0,38.16,38.17,38.14,38.15,50492.0
2023-05-12 15:30:00,38.15,38.15,38.14,38.15,20365.0,38.15,38.15,38.14,38.15,20365.0
2023-05-12 15:40:00,38.15,38.15,38.13,38.14,44351.0,38.15,38.15,38.13,38.14,44351.0
2023-05-12 15:50:00,38.14,38.15,38.11,38.11,167217.0,38.14,38.15,38.11,38.11,167217.0
2023-05-15 09:30:00,38.21,38.25,38.2,38.23,79615.0,38.21,38.25,38.2,38.23,79615.0
2023-05-15 09:40:00,38.23,38.3,38.22,38.28,111465.0,38.23,38.3,38.22,38.28,111465.0
2023-05-15 09:50:00,38.29,38.33,38.27,38.31,161276.0,38.29,38.33,38.27,38.31,161276.0
2023-05-15 10:00:00,38.3,38.31,38.26,38.29,50655.0,38.3,38.31,38.26,38.29,50655.0
2023-05-15 10:10:00,38.29,38.29,38.22,38.23,42367.0,38.29,38.29,38.22,38.23,42367.0
2023-05-15 10:20:00,38.22,38.23,38.18,38.21,99827.0,38.22,38.23,38.18,38.21,99827.0
2023-05-15 10:30:00,38.2,38.24,38.19,38.22,96731.0,38.2,38.24,38.19,38.22,96731.0
2023-05-15 10:40:00,38.22,38.22,38.18,38.2,27856.0,38.22,38.22,38.18,38.2,27856.0
2023-05-15 10:50:00,38.19,38.2,38.16,38.2,48329.0,38.19,38.2,38.16,38.2,48329.0
2023-05-15 11:00:00,38.2,38.21,38.19,38.2,30773.0,38.2,38.21,38.19,38.2,30773.0
2023-05-15 11:10:00,38.2,38.2,38.18,38.2,12875.0,38.2,38.2,38.18,38.2,12875.0
2023-05-15 11:20:00,38.2,38.22,38.19,38.2,130571.0,38.2,38.22,38.19,38.2,130571.0
2023-05-15 11:30:00,38.22,38.25,38.21,38.24,190128.0,38.22,38.25,38.21,38.24,190128.0
2023-05-15 11:40:00,38.25,38.26,38.24,38.24,33863.0,38.25,38.26,38.24,38.24,33863.0
2023-05-15 11:50:00,38.25,38.25,38.23,38.24,14211.0,38.25,38.25,38.23,38.24,14211.0
2023-05-15 12:00:00,38.25,38.27,38.23,38.26,12010.0,38.25,38.27,38.23,38.26,12010.0
2023-05-15 12:10:00,38.27,38.27,38.26,38.26,11740.0,38.27,38.27,38.26,38.26,11740.0
2023-05-15 12:20:00,38.27,38.28,38.26,38.27,29140.0,38.27,38.28,38.26,38.27,29140.0
2023-05-15 12:30:00,38.27,38.29,38.26,38.28,17437.0,38.27,38.29,38.26,38.28,17437.0
2023-05-15 12:40:00,38.28,38.3,38.28,38.29,13514.0,38.28,38.3,38.28,38.29,13514.0
2023-05-15 12:50:00,38.28,38.3,38.28,38.3,24537.0,38.28,38.3,38.28,38.3,24537.0
2023-05-15 13:00:00,38.3,38.32,38.26,38.26,27434.0,38.3,38.32,38.26,38.26,27434.0
2023-05-15 13:10:00,38.26,38.27,38.23,38.24,21885.0,38.26,38.27,38.23,38.24,21885.0
2023-05-15 13:20:00,38.24,38.25,38.23,38.25,26686.0,38.24,38.25,38.23,38.25,26686.0
2023-05-15 13:30:00,38.25,38.29,38.24,38.28,8250.0,38.25,38.29,38.24,38.28,8250.0
2023-05-15 13:40:00,38.28,38.29,38.27,38.27,9629.0,38.28,38.29,38.27,38.27,9629.0
2023-05-15 13:50:00,38.27,38.28,38.25,38.25,39812.0,38.27,38.28,38.25,38.25,39812.0
2023-05-15 14:00:00,38.25,38.26,38.23,38.23,20278.0,38.25,38.26,38.23,38.23,20278.0
2023-05-15 14:10:00,38.24,38.25,38.23,38.23,14985.0,38.24,38.25,38.23,38.23,14985.0
2023-05-15 14:20:00,38.23,38.25,38.22,38.23,59640.0,38.23,38.25,38.22,38.23,59640.0
2023-05-15 14:30:00,38.23,38.24,38.21,38.22,37891.0,38.23,38.24,38.21,38.22,37891.0
2023-05-15 14:40:00,38.22,38.22,38.2,38.2,13004.0,38.22,38.22,38.2,38.2,13004.0
2023-05-15 14:50:00,38.21,38.22,38.18,38.19,36048.0,38.21,38.22,38.18,38.19,36048.0
2023-05-15 15:00:00,38.19,38.21,38.18,38.19,41435.0,38.19,38.21,38.18,38.19,41435.0
2023-05-15 15:10:00,38.2,38.21,38.19,38.2,25618.0,38.2,38.21,38.19,38.2,25618.0
2023-05-15 15:20:00,38.2,38.21,38.19,38.21,50870.0,38.2,38.21,38.19,38.21,50870.0
2023-05-15 15:30:00,38.2,38.21,38.19,38.2,34183.0,38.2,38.21,38.19,38.2,34183.0
2023-05-15 15:40:00,38.2,38.21,38.19,38.2,38134.0,38.2,38.21,38.19,38.2,38134.0
2023-05-15 15:50:00,38.2,38.21,38.19,38.2,200692.0,38.2,38.21,38.19,38.2,200692.0
2023-05-16 09:30:00,38.07,38.11,38.06,38.1,152818.0,38.07,38.11,38.06,38.1,152818.0
2023-05-16 09:40:00,38.09,38.1,38.05,38.07,57717.0,38.09,38.1,38.05,38.07,57717.0
2023-05-16 09:50:00,38.06,38.12,38.05,38.05,120197.0,38.06,38.12,38.05,38.05,120197.0
2023-05-16 10:00:00,38.05,38.07,37.99,38.01,301118.0,38.05,38.07,37.99,38.01,301118.0
2023-05-16 10:10:00,38.01,38.04,38.0,38.01,40837.0,38.01,38.04,38.0,38.01,40837.0
2023-05-16 10:20:00,38.01,38.03,38.0,38.02,35125.0,38.01,38.03,38.0,38.02,35125.0
2023-05-16 10:30:00,38.03,38.05,37.99,38.0,60191.0,38.03,38.05,37.99,38.0,60191.0
2023-05-16 10:40:00,38.0,38.01,37.95,37.97,100252.0,38.0,38.01,37.95,37.97,100252.0
2023-05-16 10:50:00,37.98,37.99,37.94,37.97,43334.0,37.98,37.99,37.94,37.97,43334.0
2023-05-16 11:00:00,37.97,37.99,37.87,37.9,248980.0,37.97,37.99,37.87,37.9,248980.0
2023-05-16 11:10:00,37.89,37.97,37.88,37.96,35225.0,37.89,37.97,37.88,37.96,35225.0
2023-05-16 11:20:00,37.97,37.97,37.92,37.94,32215.0,37.97,37.97,37.92,37.94,32215.0
2023-05-16 11:30:00,37.93,37.93,37.86,37.87,62060.0,37.93,37.93,37.86,37.87,62060.0
2023-05-16 11:40:00,37.87,37.89,37.8,37.84,149318.0,37.87,37.89,37.8,37.84,149318.0
2023-05-16 11:50:00,37.84,37.89,37.83,37.84,76917.0,37.84,37.89,37.83,37.84,76917.0
2023-05-16 12:00:00,37.83,37.86,37.81,37.81,75735.0,37.83,37.86,37.81,37.81,75735.0
2023-05-16 12:10:00,37.8,37.83,37.78,37.8,149072.0,37.8,37.83,37.78,37.8,149072.0
2023-05-16 12:20:00,37.8,37.81,37.78,37.79,45957.0,37.8,37.81,37.78,37.79,45957.0
2023-05-16 12:30:00,37.8,37.8,37.72,37.73,131504.0,37.8,37.8,37.72,37.73,131504.0
2023-05-16 12:40:00,37.74,37.76,37.71,37.73,54560.0,37.74,37.76,37.71,37.73,54560.0
2023-05-16 12:50:00,37.74,37.74,37.68,37.68,682985.0,37.74,37.74,37.68,37.68,682985.0
2023-05-16 13:00:00,37.67,37.7,37.64,37.65,99011.0,37.67,37.7,37.64,37.65,99011.0
2023-05-16 13:10:00,37.65,37.69,37.63,37.69,60647.0,37.65,37.69,37.63,37.69,60647.0
2023-05-16 13:20:00,37.69,37.72,37.68,37.71,42648.0,37.69,37.72,37.68,37.71,42648.0
2023-05-16 13:30:00,37.71,37.72,37.67,37.68,27241.0,37.71,37.72,37.67,37.68,27241.0
2023-05-16 13:40:00,37.68,37.69,37.66,37.68,42247.0,37.68,37.69,37.66,37.68,42247.0
2023-05-16 13:50:00,37.68,37.69,37.65,37.66,78092.0,37.68,37.69,37.65,37.66,78092.0
2023-05-16 14:00:00,37.67,37.7,37.67,37.68,31980.0,37.67,37.7,37.67,37.68,31980.0
2023-05-16 14:10:00,37.68,37.72,37.68,37.71,39292.0,37.68,37.72,37.68,37.71,39292.0
2023-05-16 14:20:00,37.71,37.73,37.7,37.73,14665.0,37.71,37.73,37.7,37.73,14665.0
2023-05-16 14:30:00,37.73,37.75,37.72,37.73,66312.0,37.73,37.75,37.72,37.73,66312.0
2023-05-16 14:40:00,37.73,37.74,37.7,37.71,157505.0,37.73,37.74,37.7,37.71,157505.0
2023-05-16 14:50:00,37.72,37.75,37.71,37.74,53166.0,37.72,37.75,37.71,37.74,53166.0
2023-05-16 15:00:00,37.74,37.75,37.73,37.74,50222.0,37.74,37.75,37.73,37.74,50222.0
2023-05-16 15:10:00,37.75,37.75,37.71,37.73,71251.0,37.75,37.75,37.71,37.73,71251.0
2023-05-16 15:20:00,37.73,37.74,37.72,37.72,53384.0,37.73,37.74,37.72,37.72,53384.0
2023-05-16 15:30:00,37.73,37.74,37.72,37.73,89223.0,37.73,37.74,37.72,37.73,89223.0
2023-05-16 15:40:00,37.73,37.75,37.72,37.74,131764.0,37.73,37.75,37.72,37.74,131764.0
2023-05-16 15:50:00,37.73,37.74,37.72,37.72,525054.0,37.73,37.74,37.72,37.72,525054.0
2023-05-17 09:30:00,37.61,37.61,37.56,37.57,329813.0,37.61,37.61,37.56,37.57,329813.0
2023-05-17 09:40:00,37.57,37.58,37.52,37.54,161341.0,37.57,37.58,37.52,37.54,161341.0
2023-05-17 09:50:00,37.55,37.56,37.46,37.48,379145.0,37.55,37.56,37.46,37.48,379145.0
2023-05-17 10:00:00,37.48,37.52,37.43,37.5,354948.0,37.48,37.52,37.43,37.5,354948.0
2023-05-17 10:10:00,37.51,37.62,37.5,37.6,258538.0,37.51,37.62,37.5,37.6,258538.0
2023-05-17 10:20:00,37.6,37.63,37.58,37.61,190171.0,37.6,37.63,37.58,37.61,190171.0
2023-05-17 10:30:00,37.61,37.62,37.59,37.6,51330.0,37.61,37.62,37.59,37.6,51330.0
2023-05-17 10:40:00,37.59,37.63,37.58,37.61,43102.0,37.59,37.63,37.58,37.61,43102.0
2023-05-17 10:50:00,37.6,37.61,37.57,37.59,15247.0,37.6,37.61,37.57,37.59,15247.0
2023-05-17 11:00:00,37.59,37.6,37.54,37.56,38805.0,37.59,37.6,37.54,37.56,38805.0
2023-05-17 11:10:00,37.55,37.58,37.53,37.58,31677.0,37.55,37.58,37.53,37.58,31677.0
2023-05-17 11:20:00,37.56,37.6,37.55,37.55,106970.0,37.56,37.6,37.55,37.55,106970.0
2023-05-17 11:30:00,37.55,37.55,37.52,37.54,14576.0,37.55,37.55,37.52,37.54,14576.0
2023-05-17 11:40:00,37.53,37.59,37.52,37.58,41735.0,37.53,37.59,37.52,37.58,41735.0
2023-05-17 11:50:00,37.57,37.58,37.53,37.54,131423.0,37.57,37.58,37.53,37.54,131423.0
2023-05-17 12:00:00,37.54,37.57,37.54,37.55,28278.0,37.54,37.57,37.54,37.55,28278.0
2023-05-17 12:10:00,37.55,37.56,37.53,37.55,76012.0,37.55,37.56,37.53,37.55,76012.0
2023-05-17 12:20:00,37.55,37.58,37.55,37.57,25509.0,37.55,37.58,37.55,37.57,25509.0
2023-05-17 12:30:00,37.57,37.59,37.56,37.58,82675.0,37.57,37.59,37.56,37.58,82675.0
2023-05-17 12:40:00,37.58,37.61,37.57,37.6,92760.0,37.58,37.61,37.57,37.6,92760.0
2023-05-17 12:50:00,37.59,37.62,37.59,37.61,37614.0,37.59,37.62,37.59,37.61,37614.0
2023-05-17 13:00:00,37.6,37.62,37.58,37.58,82986.0,37.6,37.62,37.58,37.58,82986.0
2023-05-17 13:10:00,37.58,37.59,37.54,37.54,148699.0,37.58,37.59,37.54,37.54,148699.0
2023-05-17 13:20:00,37.54,37.56,37.53,37.55,45788.0,37.54,37.56,37.53,37.55,45788.0
2023-05-17 13:30:00,37.55,37.59,37.55,37.59,356783.0,37.55,37.59,37.55,37.59,356783.0
2023-05-17 13:40:00,37.58,37.59,37.56,37.56,298909.0,37.58,37.59,37.56,37.56,298909.0
2023-05-17 13:50:00,37.56,37.57,37.55,37.56,141934.0,37.56,37.57,37.55,37.56,141934.0
2023-05-17 14:00:00,37.56,37.57,37.55,37.57,44658.0,37.56,37.57,37.55,37.57,44658.0
2023-05-17 14:10:00,37.57,37.59,37.55,37.58,122514.0,37.57,37.59,37.55,37.58,122514.0
2023-05-17 14:20:00,37.58,37.61,37.58,37.59,155967.0,37.58,37.61,37.58,37.59,155967.0
2023-05-17 14:30:00,37.59,37.62,37.57,37.57,200055.0,37.59,37.62,37.57,37.57,200055.0
2023-05-17 14:40:00,37.58,37.59,37.57,37.59,59220.0,37.58,37.59,37.57,37.59,59220.0
2023-05-17 14:50:00,37.59,37.62,37.58,37.61,61034.0,37.59,37.62,37.58,37.61,61034.0
2023-05-17 15:00:00,37.61,37.62,37.6,37.61,74061.0,37.61,37.62,37.6,37.61,74061.0
2023-05-17 15:10:00,37.6,37.61,37.59,37.61,106111.0,37.6,37.61,37.59,37.61,106111.0
2023-05-17 15:20:00,37.6,37.61,37.58,37.59,48251.0,37.6,37.61,37.58,37.59,48251.0
2023-05-17 15:30:00,37.59,37.59,37.57,37.57,30357.0,37.59,37.59,37.57,37.57,30357.0
2023-05-17 15:40:00,37.58,37.59,37.57,37.58,208075.0,37.58,37.59,37.57,37.58,208075.0
2023-05-17 15:50:00,37.58,37.6,37.57,37.59,104091.0,37.58,37.6,37.57,37.59,104091.0
2023-05-18 09:30:00,37.15,37.17,37.08,37.1,240314.0,37.15,37.17,37.08,37.1,240314.0
2023-05-18 09:40:00,37.09,37.17,37.09,37.12,135585.0,37.09,37.17,37.09,37.12,135585.0
2023-05-18 09:50:00,37.13,37.15,37.09,37.15,106212.0,37.13,37.15,37.09,37.15,106212.0
2023-05-18 10:00:00,37.15,37.19,37.12,37.17,743162.0,37.15,37.19,37.12,37.17,743162.0
2023-05-18 10:10:00,37.16,37.19,37.13,37.14,196796.0,37.16,37.19,37.13,37.14,196796.0
2023-05-18 10:20:00,37.14,37.17,37.11,37.12,69966.0,37.14,37.17,37.11,37.12,69966.0
2023-05-18 10:30:00,37.12,37.14,37.08,37.09,72627.0,37.12,37.14,37.08,37.09,72627.0
2023-05-18 10:40:00,37.09,37.1,37.05,37.06,194150.0,37.09,37.1,37.05,37.06,194150.0
2023-05-18 10:50:00,37.06,37.07,37.05,37.06,148249.0,37.06,37.07,37.05,37.06,148249.0
2023-05-18 11:00:00,37.05,37.06,37.02,37.04,30190.0,37.05,37.06,37.02,37.04,30190.0
2023-05-18 11:10:00,37.03,37.04,37.0,37.0,33516.0,37.03,37.04,37.0,37.0,33516.0
2023-05-18 11:20:00,37.01,37.05,37.0,37.05,29060.0,37.01,37.05,37.0,37.05,29060.0
2023-05-18 11:30:00,37.05,37.08,37.04,37.06,75291.0,37.05,37.08,37.04,37.06,75291.0
2023-05-18 11:40:00,37.07,37.08,37.04,37.08,19225.0,37.07,37.08,37.04,37.08,19225.0
2023-05-18 11:50:00,37.08,37.1,37.05,37.07,336196.0,37.08,37.1,37.05,37.07,336196.0
2023-05-18 12:00:00,37.08,37.11,37.07,37.09,67698.0,37.08,37.11,37.07,37.09,67698.0
2023-05-18 12:10:00,37.09,37.11,37.07,37.09,37504.0,37.09,37.11,37.07,37.09,37504.0
2023-05-18 12:20:00,37.08,37.1,37.06,37.06,56946.0,37.08,37.1,37.06,37.06,56946.0
2023-05-18 12:30:00,37.07,37.07,37.04,37.04,28363.0,37.07,37.07,37.04,37.04,28363.0
2023-05-18 12:40:00,37.05,37.07,37.04,37.06,71889.0,37.05,37.07,37.04,37.06,71889.0
2023-05-18 12:50:00,37.06,37.08,37.05,37.07,35413.0,37.06,37.08,37.05,37.07,35413.0
2023-05-18 13:00:00,37.07,37.08,37.05,37.05,17401.0,37.07,37.08,37.05,37.05,17401.0
2023-05-18 13:10:00,37.05,37.06,37.04,37.05,15722.0,37.05,37.06,37.04,37.05,15722.0
2023-05-18 13:20:00,37.04,37.11,37.03,37.1,58625.0,37.04,37.11,37.03,37.1,58625.0
2023-05-18 13:30:00,37.11,37.11,37.08,37.09,61949.0,37.11,37.11,37.08,37.09,61949.0
2023-05-18 13:40:00,37.09,37.13,37.08,37.11,28055.0,37.09,37.13,37.08,37.11,28055.0
2023-05-18 13:50:00,37.11,37.13,37.1,37.13,51644.0,37.11,37.13,37.1,37.13,51644.0
2023-05-18 14:00:00,37.12,37.13,37.1,37.11,51696.0,37.12,37.13,37.1,37.11,51696.0
2023-05-18 14:10:00,37.11,37.11,37.09,37.09,24720.0,37.11,37.11,37.09,37.09,24720.0
2023-05-18 14:20:00,37.1,37.12,37.09,37.11,29608.0,37.1,37.12,37.09,37.11,29608.0
2023-05-18 14:30:00,37.11,37.11,37.07,37.08,39093.0,37.11,37.11,37.07,37.08,39093.0
2023-05-18 14:40:00,37.08,37.08,37.06,37.08,26634.0,37.08,37.08,37.06,37.08,26634.0
2023-05-18 14:50:00,37.09,37.11,37.08,37.08,31977.0,37.09,37.11,37.08,37.08,31977.0
2023-05-18 15:00:00,37.09,37.09,37.07,37.08,50705.0,37.09,37.09,37.07,37.08,50705.0
2023-05-18 15:10:00,37.09,37.09,37.06,37.07,155495.0,37.09,37.09,37.06,37.07,155495.0
2023-05-18 15:20:00,37.07,37.1,37.06,37.09,117892.0,37.07,37.1,37.06,37.09,117892.0
2023-05-18 15:30:00,37.09,37.11,37.08,37.11,62833.0,37.09,37.11,37.08,37.11,62833.0
2023-05-18 15:40:00,37.1,37.11,37.09,37.11,209615.0,37.1,37.11,37.09,37.11,209615.0
2023-05-18 15:50:00,37.11,37.11,37.09,37.09,175462.0,37.11,37.11,37.09,37.09,175462.0
2023-05-19 09:30:00,37.17,37.19,37.11,37.14,150021.0,37.17,37.19,37.11,37.14,150021.0
2023-05-19 09:40:00,37.13,37.16,37.11,37.16,37652.0,37.13,37.16,37.11,37.16,37652.0
2023-05-19 09:50:00,37.16,37.18,37.14,37.17,19711.0,37.16,37.18,37.14,37.17,19711.0
2023-05-19 10:00:00,37.17,37.19,37.13,37.14,44363.0,37.17,37.19,37.13,37.14,44363.0
2023-05-19 10:10:00,37.14,37.17,37.13,37.15,59002.0,37.14,37.17,37.13,37.15,59002.0
2023-05-19 10:20:00,37.15,37.18,37.14,37.18,43223.0,37.15,37.18,37.14,37.18,43223.0
2023-05-19 10:30:00,37.19,37.19,37.14,37.15,59226.0,37.19,37.19,37.14,37.15,59226.0
2023-05-19 10:40:00,37.15,37.15,37.09,37.12,92545.0,37.15,37.15,37.09,37.12,92545.0
2023-05-19 10:50:00,37.12,37.13,37.1,37.13,46722.0,37.12,37.13,37.1,37.13,46722.0
2023-05-19 11:00:00,37.12,37.19,37.12,37.13,66054.0,37.12,37.19,37.12,37.13,66054.0
2023-05-19 11:10:00,37.13,37.43,37.12,37.42,564177.0,37.13,37.43,37.12,37.42,564177.0
2023-05-19 11:20:00,37.42,37.47,37.36,37.44,154276.0,37.42,37.47,37.36,37.44,154276.0
2023-05-19 11:30:00,37.45,37.61,37.42,37.54,290351.0,37.45,37.61,37.42,37.54,290351.0
2023-05-19 11:40:00,37.54,37.55,37.41,37.44,212343.0,37.54,37.55,37.41,37.44,212343.0
2023-05-19 11:50:00,37.43,37.45,37.4,37.43,104948.0,37.43,37.45,37.4,37.43,104948.0
2023-05-19 12:00:00,37.43,37.45,37.41,37.43,92237.0,37.43,37.45,37.41,37.43,92237.0
2023-05-19 12:10:00,37.42,37.45,37.4,37.41,47642.0,37.42,37.45,37.4,37.41,47642.0
2023-05-19 12:20:00,37.41,37.46,37.39,37.46,38703.0,37.41,37.46,37.39,37.46,38703.0
2023-05-19 12:30:00,37.45,37.49,37.45,37.49,19052.0,37.45,37.49,37.45,37.49,19052.0
2023-05-19 12:40:00,37.48,37.5,37.46,37.49,34361.0,37.48,37.5,37.46,37.49,34361.0
2023-05-19 12:50:00,37.48,37.52,37.48,37.49,215642.0,37.48,37.52,37.48,37.49,215642.0
2023-05-19 13:00:00,37.5,37.51,37.48,37.5,29188.0,37.5,37.51,37.48,37.5,29188.0
2023-05-19 13:10:00,37.49,37.5,37.47,37.49,24125.0,37.49,37.5,37.47,37.49,24125.0
2023-05-19 13:20:00,37.49,37.53,37.48,37.52,14658.0,37.49,37.53,37.48,37.52,14658.0
2023-05-19 13:30:00,37.53,37.55,37.51,37.54,30106.0,37.53,37.55,37.51,37.54,30106.0
2023-05-19 13:40:00,37.54,37.59,37.53,37.59,75037.0,37.54,37.59,37.53,37.59,75037.0
2023-05-19 13:50:00,37.59,37.59,37.56,37.59,35228.0,37.59,37.59,37.56,37.59,35228.0
2023-05-19 14:00:00,37.59,37.6,37.56,37.57,25664.0,37.59,37.6,37.56,37.57,25664.0
2023-05-19 14:10:00,37.57,37.57,37.55,37.56,36400.0,37.57,37.57,37.55,37.56,36400.0
2023-05-19 14:20:00,37.56,37.58,37.55,37.57,9209.0,37.56,37.58,37.55,37.57,9209.0
2023-05-19 14:30:00,37.57,37.57,37.53,37.54,29800.0,37.57,37.57,37.53,37.54,29800.0
2023-05-19 14:40:00,37.53,37.54,37.5,37.52,24699.0,37.53,37.54,37.5,37.52,24699.0
2023-05-19 14:50:00,37.51,37.52,37.47,37.48,84649.0,37.51,37.52,37.47,37.48,84649.0
2023-05-19 15:00:00,37.48,37.48,37.45,37.48,37129.0,37.48,37.48,37.45,37.48,37129.0
2023-05-19 15:10:00,37.47,37.48,37.45,37.47,31910.0,37.47,37.48,37.45,37.47,31910.0
2023-05-19 15:20:00,37.47,37.48,37.45,37.45,43252.0,37.47,37.48,37.45,37.45,43252.0
2023-05-19 15:30:00,37.45,37.46,37.43,37.45,116552.0,37.45,37.46,37.43,37.45,116552.0
2023-05-19 15:40:00,37.45,37.45,37.42,37.43,46663.0,37.45,37.45,37.42,37.43,46663.0
2023-05-19 15:50:00,37.43,37.47,37.42,37.45,214167.0,37.43,37.47,37.42,37.45,214167.0
2023-05-22 09:30:00,37.37,37.45,37.37,37.42,129761.0,37.37,37.45,37.37,37.42,129761.0
2023-05-22 09:40:00,37.42,37.43,37.39,37.4,54149.0,37.42,37.43,37.39,37.4,54149.0
2023-05-22 09:50:00,37.39,37.4,37.36,37.36,71600.0,37.39,37.4,37.36,37.36,71600.0
2023-05-22 10:00:00,37.37,37.51,37.34,37.45,119069.0,37.37,37.51,37.34,37.45,119069.0
2023-05-22 10:10:00,37.44,37.44,37.35,37.36,129372.0,37.44,37.44,37.35,37.36,129372.0
2023-05-22 10:20:00,37.36,37.37,37.32,37.36,253769.0,37.36,37.37,37.32,37.36,253769.0
2023-05-22 10:30:00,37.36,37.41,37.36,37.39,90614.0,37.36,37.41,37.36,37.39,90614.0
2023-05-22 10:40:00,37.4,37.43,37.39,37.4,207077.0,37.4,37.43,37.39,37.4,207077.0
2023-05-22 10:50:00,37.41,37.42,37.39,37.4,79442.0,37.41,37.42,37.39,37.4,79442.0
2023-05-22 11:00:00,37.4,37.43,37.39,37.42,96569.0,37.4,37.43,37.39,37.42,96569.0
2023-05-22 11:10:00,37.42,37.43,37.37,37.38,19581.0,37.42,37.43,37.37,37.38,19581.0
2023-05-22 11:20:00,37.38,37.39,37.36,37.37,74006.0,37.38,37.39,37.36,37.37,74006.0
2023-05-22 11:30:00,37.37,37.4,37.37,37.39,31265.0,37.37,37.4,37.37,37.39,31265.0
2023-05-22 11:40:00,37.38,37.39,37.35,37.38,63398.0,37.38,37.39,37.35,37.38,63398.0
2023-05-22 11:50:00,37.38,37.4,37.38,37.39,52550.0,37.38,37.4,37.38,37.39,52550.0
2023-05-22 12:00:00,37.39,37.41,37.38,37.41,35497.0,37.39,37.41,37.38,37.41,35497.0
2023-05-22 12:10:00,37.4,37.43,37.4,37.42,49282.0,37.4,37.43,37.4,37.42,49282.0
2023-05-22 12:20:00,37.42,37.44,37.41,37.44,33121.0,37.42,37.44,37.41,37.44,33121.0
2023-05-22 12:30:00,37.44,37.44,37.41,37.42,24019.0,37.44,37.44,37.41,37.42,24019.0
2023-05-22 12:40:00,37.41,37.44,37.41,37.42,32898.0,37.41,37.44,37.41,37.42,32898.0
2023-05-22 12:50:00,37.41,37.43,37.41,37.43,37389.0,37.41,37.43,37.41,37.43,37389.0
2023-05-22 13:00:00,37.43,37.44,37.42,37.43,30299.0,37.43,37.44,37.42,37.43,30299.0
2023-05-22 13:10:00,37.42,37.51,37.42,37.46,205795.0,37.42,37.51,37.42,37.46,205795.0
2023-05-22 13:20:00,37.45,37.47,37.43,37.43,35004.0,37.45,37.47,37.43,37.43,35004.0
2023-05-22 13:30:00,37.44,37.44,37.42,37.42,45014.0,37.44,37.44,37.42,37.42,45014.0
2023-05-22 13:40:00,37.43,37.43,37.41,37.43,53545.0,37.43,37.43,37.41,37.43,53545.0
2023-05-22 13:50:00,37.43,37.45,37.42,37.44,16267.0,37.43,37.45,37.42,37.44,16267.0
2023-05-22 14:00:00,37.44,37.45,37.43,37.44,21030.0,37.44,37.45,37.43,37.44,21030.0
2023-05-22 14:10:00,37.44,37.45,37.43,37.43,19538.0,37.44,37.45,37.43,37.43,19538.0
2023-05-22 14:20:00,37.44,37.44,37.41,37.41,17254.0,37.44,37.44,37.41,37.41,17254.0
2023-05-22 14:30:00,37.42,37.42,37.38,37.4,25999.0,37.42,37.42,37.38,37.4,25999.0
2023-05-22 14:40:00,37.41,37.41,37.38,37.4,40992.0,37.41,37.41,37.38,37.4,40992.0
2023-05-22 14:50:00,37.4,37.4,37.39,37.4,45712.0,37.4,37.4,37.39,37.4,45712.0
2023-05-22 15:00:00,37.39,37.4,37.39,37.39,31638.0,37.39,37.4,37.39,37.39,31638.0
2023-05-22 15:10:00,37.4,37.4,37.38,37.38,34851.0,37.4,37.4,37.38,37.38,34851.0
2023-05-22 15:20:00,37.38,37.41,37.38,37.39,28537.0,37.38,37.41,37.38,37.39,28537.0
2023-05-22 15:30:00,37.4,37.4,37.38,37.4,30356.0,37.4,37.4,37.38,37.4,30356.0
2023-05-22 15:40:00,37.39,37.4,37.38,37.39,29452.0,37.39,37.4,37.38,37.39,29452.0
2023-05-22 15:50:00,37.39,37.39,37.37,37.38,126426.0,37.39,37.39,37.37,37.38,126426.0
2023-05-23 09:30:00,37.3,37.35,37.27,37.33,250084.0,37.3,37.35,37.27,37.33,250084.0
2023-05-23 09:40:00,37.34,37.36,37.24,37.26,228105.0,37.34,37.36,37.24,37.26,228105.0
2023-05-23 09:50:00,37.27,37.4,37.25,37.33,294953.0,37.27,37.4,37.25,37.33,294953.0
2023-05-23 10:00:00,37.34,37.37,37.3,37.35,125708.0,37.34,37.37,37.3,37.35,125708.0
2023-05-23 10:10:00,37.36,37.41,37.34,37.38,67829.0,37.36,37.41,37.34,37.38,67829.0
2023-05-23 10:20:00,37.39,37.39,37.31,37.33,98122.0,37.39,37.39,37.31,37.33,98122.0
2023-05-23 10:30:00,37.33,37.35,37.28,37.28,66930.0,37.33,37.35,37.28,37.28,66930.0
2023-05-23 10:40:00,37.28,37.31,37.27,37.28,71664.0,37.28,37.31,37.27,37.28,71664.0
2023-05-23 10:50:00,37.29,37.32,37.28,37.32,66327.0,37.29,37.32,37.28,37.32,66327.0
2023-05-23 11:00:00,37.32,37.32,37.27,37.29,53032.0,37.32,37.32,37.27,37.29,53032.0
2023-05-23 11:10:00,37.29,37.3,37.27,37.27,57082.0,37.29,37.3,37.27,37.27,57082.0
2023-05-23 11:20:00,37.27,37.28,37.24,37.27,23214.0,37.27,37.28,37.24,37.27,23214.0
2023-05-23 11:30:00,37.26,37.26,37.23,37.25,100918.0,37.26,37.26,37.23,37.25,100918.0
2023-05-23 11:40:00,37.25,37.3,37.25,37.29,51112.0,37.25,37.3,37.25,37.29,51112.0
2023-05-23 11:50:00,37.29,37.3,37.27,37.29,49883.0,37.29,37.3,37.27,37.29,49883.0
2023-05-23 12:00:00,37.29,37.32,37.27,37.31,49712.0,37.29,37.32,37.27,37.31,49712.0
2023-05-23 12:10:00,37.32,37.32,37.3,37.31,62201.0,37.32,37.32,37.3,37.31,62201.0
2023-05-23 12:20:00,37.31,37.35,37.31,37.34,16948.0,37.31,37.35,37.31,37.34,16948.0
2023-05-23 12:30:00,37.34,37.41,37.34,37.39,197346.0,37.34,37.41,37.34,37.39,197346.0
2023-05-23 12:40:00,37.39,37.43,37.37,37.41,67510.0,37.39,37.43,37.37,37.41,67510.0
2023-05-23 12:50:00,37.42,37.43,37.39,37.4,77832.0,37.42,37.43,37.39,37.4,77832.0
2023-05-23 13:00:00,37.4,37.42,37.37,37.37,34836.0,37.4,37.42,37.37,37.37,34836.0
2023-05-23 13:10:00,37.38,37.39,37.37,37.38,75372.0,37.38,37.39,37.37,37.38,75372.0
2023-05-23 13:20:00,37.38,37.4,37.37,37.39,21106.0,37.38,37.4,37.37,37.39,21106.0
2023-05-23 13:30:00,37.39,37.44,37.38,37.43,39856.0,37.39,37.44,37.38,37.43,39856.0
2023-05-23 13:40:00,37.43,37.44,37.41,37.42,39777.0,37.43,37.44,37.41,37.42,39777.0
2023-05-23 13:50:00,37.43,37.44,37.41,37.43,34133.0,37.43,37.44,37.41,37.43,34133.0
2023-05-23 14:00:00,37.43,37.44,37.41,37.44,78593.0,37.43,37.44,37.41,37.44,78593.0
2023-05-23 14:10:00,37.43,37.46,37.42,37.44,132226.0,37.43,37.46,37.42,37.44,132226.0
2023-05-23 14:20:00,37.43,37.49,37.43,37.45,149444.0,37.43,37.49,37.43,37.45,149444.0
2023-05-23 14:30:00,37.45,37.49,37.44,37.47,42974.0,37.45,37.49,37.44,37.47,42974.0
2023-05-23 14:40:00,37.46,37.48,37.45,37.48,29636.0,37.46,37.48,37.45,37.48,29636.0
2023-05-23 14:50:00,37.48,37.48,37.45,37.46,34650.0,37.48,37.48,37.45,37.46,34650.0
2023-05-23 15:00:00,37.45,37.46,37.44,37.45,47398.0,37.45,37.46,37.44,37.45,47398.0
2023-05-23 15:10:00,37.44,37.46,37.42,37.46,33807.0,37.44,37.46,37.42,37.46,33807.0
2023-05-23 15:20:00,37.46,37.46,37.44,37.44,77731.0,37.46,37.46,37.44,37.44,77731.0
2023-05-23 15:30:00,37.44,37.44,37.42,37.44,22444.0,37.44,37.44,37.42,37.44,22444.0
2023-05-23 15:40:00,37.44,37.44,37.42,37.42,30488.0,37.44,37.44,37.42,37.42,30488.0
2023-05-23 15:50:00,37.43,37.45,37.42,37.43,275511.0,37.43,37.45,37.42,37.43,275511.0
2023-05-24 09:30:00,37.44,37.45,37.39,37.41,112826.0,37.44,37.45,37.39,37.41,112826.0
2023-05-24 09:40:00,37.41,37.43,37.36,37.41,83313.0,37.41,37.43,37.36,37.41,83313.0
2023-05-24 09:50:00,37.41,37.43,37.38,37.38,90701.0,37.41,37.43,37.38,37.38,90701.0
2023-05-24 10:00:00,37.39,37.39,37.28,37.35,323066.0,37.39,37.39,37.28,37.35,323066.0
2023-05-24 10:10:00,37.35,37.36,37.28,37.29,121995.0,37.35,37.36,37.28,37.29,121995.0
2023-05-24 10:20:00,37.29,37.33,37.27,37.32,97679.0,37.29,37.33,37.27,37.32,97679.0
2023-05-24 10:30:00,37.31,37.38,37.3,37.36,173305.0,37.31,37.38,37.3,37.36,173305.0
2023-05-24 10:40:00,37.36,37.37,37.34,37.34,146563.0,37.36,37.37,37.34,37.34,146563.0
2023-05-24 10:50:00,37.33,37.35,37.31,37.33,150529.0,37.33,37.35,37.31,37.33,150529.0
2023-05-24 11:00:00,37.33,37.33,37.3,37.31,130503.0,37.33,37.33,37.3,37.31,130503.0
2023-05-24 11:10:00,37.31,37.35,37.31,37.32,531533.0,37.31,37.35,37.31,37.32,531533.0
2023-05-24 11:20:00,37.32,37.35,37.31,37.34,170675.0,37.32,37.35,37.31,37.34,170675.0
2023-05-24 11:30:00,37.34,37.34,37.31,37.31,69951.0,37.34,37.34,37.31,37.31,69951.0
2023-05-24 11:40:00,37.3,37.34,37.24,37.27,58058.0,37.3,37.34,37.24,37.27,58058.0
2023-05-24 11:50:00,37.27,37.27,37.15,37.21,172014.0,37.27,37.27,37.15,37.21,172014.0
2023-05-24 12:00:00,37.2,37.21,37.17,37.18,54963.0,37.2,37.21,37.17,37.18,54963.0
2023-05-24 12:10:00,37.18,37.18,37.11,37.15,176435.0,37.18,37.18,37.11,37.15,176435.0
2023-05-24 12:20:00,37.15,37.15,37.09,37.11,43561.0,37.15,37.15,37.09,37.11,43561.0
2023-05-24 12:30:00,37.11,37.13,37.08,37.13,42778.0,37.11,37.13,37.08,37.13,42778.0
2023-05-24 12:40:00,37.13,37.16,37.13,37.14,76520.0,37.13,37.16,37.13,37.14,76520.0
2023-05-24 12:50:00,37.14,37.16,37.13,37.14,29380.0,37.14,37.16,37.13,37.14,29380.0
2023-05-24 13:00:00,37.14,37.15,37.11,37.15,54205.0,37.14,37.15,37.11,37.15,54205.0
2023-05-24 13:10:00,37.15,37.19,37.15,37.18,79288.0,37.15,37.19,37.15,37.18,79288.0
2023-05-24 13:20:00,37.18,37.24,37.18,37.21,108406.0,37.18,37.24,37.18,37.21,108406.0
2023-05-24 13:30:00,37.2,37.23,37.2,37.2,25287.0,37.2,37.23,37.2,37.2,25287.0
2023-05-24 13:40:00,37.21,37.22,37.2,37.22,25270.0,37.21,37.22,37.2,37.22,25270.0
2023-05-24 13:50:00,37.22,37.22,37.2,37.2,75832.0,37.22,37.22,37.2,37.2,75832.0
2023-05-24 14:00:00,37.2,37.23,37.17,37.19,62464.0,37.2,37.23,37.17,37.19,62464.0
2023-05-24 14:10:00,37.2,37.25,37.19,37.23,53006.0,37.2,37.25,37.19,37.23,53006.0
2023-05-24 14:20:00,37.23,37.24,37.2,37.22,53375.0,37.23,37.24,37.2,37.22,53375.0
2023-05-24 14:30:00,37.22,37.25,37.2,37.2,65888.0,37.22,37.25,37.2,37.2,65888.0
2023-05-24 14:40:00,37.2,37.24,37.2,37.23,69737.0,37.2,37.24,37.2,37.23,69737.0
2023-05-24 14:50:00,37.23,37.23,37.14,37.15,38509.0,37.23,37.23,37.14,37.15,38509.0
2023-05-24 15:00:00,37.14,37.16,37.13,37.15,57782.0,37.14,37.16,37.13,37.15,57782.0
2023-05-24 15:10:00,37.15,37.15,37.13,37.14,55169.0,37.15,37.15,37.13,37.14,55169.0
2023-05-24 15:20:00,37.14,37.16,37.11,37.15,87434.0,37.14,37.16,37.11,37.15,87434.0
2023-05-24 15:30:00,37.15,37.16,37.12,37.16,169193.0,37.15,37.16,37.12,37.16,169193.0
2023-05-24 15:40:00,37.16,37.17,37.15,37.16,48897.0,37.16,37.17,37.15,37.16,48897.0
2023-05-24 15:50:00,37.15,37.16,37.12,37.13,212289.0,37.15,37.16,37.12,37.13,212289.0
2023-05-25 09:30:00,36.97,36.99,36.9,36.92,233584.0,36.97,36.99,36.9,36.92,233584.0
2023-05-25 09:40:00,36.91,36.92,36.85,36.91,184096.0,36.91,36.92,36.85,36.91,184096.0
2023-05-25 09:50:00,36.91,36.96,36.88,36.89,66229.0,36.91,36.96,36.88,36.89,66229.0
2023-05-25 10:00:00,36.89,36.98,36.88,36.97,104185.0,36.89,36.98,36.88,36.97,104185.0
2023-05-25 10:10:00,36.96,36.97,36.91,36.95,54343.0,36.96,36.97,36.91,36.95,54343.0
2023-05-25 10:20:00,36.96,37.0,36.91,36.94,83294.0,36.96,37.0,36.91,36.94,83294.0
2023-05-25 10:30:00,36.94,36.96,36.91,36.91,182496.0,36.94,36.96,36.91,36.91,182496.0
2023-05-25 10:40:00,36.91,36.92,36.88,36.91,155144.0,36.91,36.92,36.88,36.91,155144.0
2023-05-25 10:50:00,36.91,36.91,36.84,36.87,118259.0,36.91,36.91,36.84,36.87,118259.0
2023-05-25 11:00:00,36.87,36.88,36.85,36.87,99911.0,36.87,36.88,36.85,36.87,99911.0
2023-05-25 11:10:00,36.88,36.89,36.85,36.88,98948.0,36.88,36.89,36.85,36.88,98948.0
2023-05-25 11:20:00,36.88,36.9,36.86,36.87,61227.0,36.88,36.9,36.86,36.87,61227.0
2023-05-25 11:30:00,36.87,36.88,36.84,36.84,64441.0,36.87,36.88,36.84,36.84,64441.0
2023-05-25 11:40:00,36.84,36.88,36.83,36.88,99376.0,36.84,36.88,36.83,36.88,99376.0
2023-05-25 11:50:00,36.88,36.88,36.83,36.88,111390.0,36.88,36.88,36.83,36.88,111390.0
2023-05-25 12:00:00,36.88,36.9,36.86,36.88,35642.0,36.88,36.9,36.86,36.88,35642.0
2023-05-25 12:10:00,36.89,36.89,36.83,36.84,30309.0,36.89,36.89,36.83,36.84,30309.0
2023-05-25 12:20:00,36.84,36.85,36.82,36.84,38406.0,36.84,36.85,36.82,36.84,38406.0
2023-05-25 12:30:00,36.84,36.87,36.83,36.84,68517.0,36.84,36.87,36.83,36.84,68517.0
2023-05-25 12:40:00,36.84,36.87,36.84,36.85,55749.0,36.84,36.87,36.84,36.85,55749.0
2023-05-25 12:50:00,36.84,36.85,36.83,36.84,32173.0,36.84,36.85,36.83,36.84,32173.0
2023-05-25 13:00:00,36.84,36.85,36.82,36.84,113553.0,36.84,36.85,36.82,36.84,113553.0
2023-05-25 13:10:00,36.84,36.86,36.83,36.84,50974.0,36.84,36.86,36.83,36.84,50974.0
2023-05-25 13:20:00,36.83,36.84,36.82,36.83,76076.0,36.83,36.84,36.82,36.83,76076.0
2023-05-25 13:30:00,36.83,36.84,36.82,36.83,36341.0,36.83,36.84,36.82,36.83,36341.0
2023-05-25 13:40:00,36.83,36.85,36.83,36.84,46396.0,36.83,36.85,36.83,36.84,46396.0
2023-05-25 13:50:00,36.84,36.86,36.84,36.86,20787.0,36.84,36.86,36.84,36.86,20787.0
2023-05-25 14:00:00,36.85,36.86,36.82,36.83,123588.0,36.85,36.86,36.82,36.83,123588.0
2023-05-25 14:10:00,36.83,36.83,36.8,36.82,149404.0,36.83,36.83,36.8,36.82,149404.0
2023-05-25 14:20:00,36.83,36.85,36.82,36.84,32361.0,36.83,36.85,36.82,36.84,32361.0
2023-05-25 14:30:00,36.84,36.85,36.8,36.81,17689.0,36.84,36.85,36.8,36.81,17689.0
2023-05-25 14:40:00,36.8,36.84,36.8,36.81,95750.0,36.8,36.84,36.8,36.81,95750.0
2023-05-25 14:50:00,36.81,36.82,36.81,36.81,24033.0,36.81,36.82,36.81,36.81,24033.0
2023-05-25 15:00:00,36.81,36.82,36.78,36.79,37432.0,36.81,36.82,36.78,36.79,37432.0
2023-05-25 15:10:00,36.79,36.8,36.78,36.79,47069.0,36.79,36.8,36.78,36.79,47069.0
2023-05-25 15:20:00,36.79,36.79,36.78,36.79,75086.0,36.79,36.79,36.78,36.79,75086.0
2023-05-25 15:30:00,36.78,36.79,36.74,36.75,87733.0,36.78,36.79,36.74,36.75,87733.0
2023-05-25 15:40:00,36.75,36.78,36.74,36.78,165824.0,36.75,36.78,36.74,36.78,165824.0
2023-05-25 15:50:00,36.77,36.78,36.76,36.77,457994.0,36.77,36.78,36.76,36.77,457994.0
2023-05-26 09:30:00,36.94,36.95,36.88,36.91,142168.0,36.94,36.95,36.88,36.91,142168.0
2023-05-26 09:40:00,36.92,36.96,36.91,36.95,30990.0,36.92,36.96,36.91,36.95,30990.0
2023-05-26 09:50:00,36.94,36.94,36.89,36.91,36435.0,36.94,36.94,36.89,36.91,36435.0
2023-05-26 10:00:00,36.9,36.99,36.9,36.98,100720.0,36.9,36.99,36.9,36.98,100720.0
2023-05-26 10:10:00,36.97,36.99,36.94,36.95,38286.0,36.97,36.99,36.94,36.95,38286.0
2023-05-26 10:20:00,36.94,36.97,36.92,36.93,44879.0,36.94,36.97,36.92,36.93,44879.0
2023-05-26 10:30:00,36.92,36.93,36.8,36.83,109596.0,36.92,36.93,36.8,36.83,109596.0
2023-05-26 10:40:00,36.83,36.85,36.75,36.8,137884.0,36.83,36.85,36.75,36.8,137884.0
2023-05-26 10:50:00,36.8,36.82,36.76,36.8,75874.0,36.8,36.82,36.76,36.8,75874.0
2023-05-26 11:00:00,36.81,36.82,36.78,36.78,42279.0,36.81,36.82,36.78,36.78,42279.0
2023-05-26 11:10:00,36.77,36.8,36.74,36.8,46871.0,36.77,36.8,36.74,36.8,46871.0
2023-05-26 11:20:00,36.8,36.81,36.76,36.8,76652.0,36.8,36.81,36.76,36.8,76652.0
2023-05-26 11:30:00,36.81,36.83,36.79,36.81,34355.0,36.81,36.83,36.79,36.81,34355.0
2023-05-26 11:40:00,36.81,36.84,36.79,36.82,63687.0,36.81,36.84,36.79,36.82,63687.0
2023-05-26 11:50:00,36.82,36.84,36.8,36.84,56601.0,36.82,36.84,36.8,36.84,56601.0
2023-05-26 12:00:00,36.84,36.85,36.82,36.85,36934.0,36.84,36.85,36.82,36.85,36934.0
2023-05-26 12:10:00,36.85,36.88,36.84,36.88,78122.0,36.85,36.88,36.84,36.88,78122.0
2023-05-26 12:20:00,36.88,36.89,36.87,36.88,41392.0,36.88,36.89,36.87,36.88,41392.0
2023-05-26 12:30:00,36.88,36.88,36.85,36.86,35709.0,36.88,36.88,36.85,36.86,35709.0
2023-05-26 12:40:00,36.87,36.87,36.84,36.85,29135.0,36.87,36.87,36.84,36.85,29135.0
2023-05-26 12:50:00,36.86,36.86,36.82,36.84,62128.0,36.86,36.86,36.82,36.84,62128.0
2023-05-26 13:00:00,36.84,36.85,36.83,36.84,24964.0,36.84,36.85,36.83,36.84,24964.0
2023-05-26 13:10:00,36.84,36.87,36.83,36.87,23940.0,36.84,36.87,36.83,36.87,23940.0
2023-05-26 13:20:00,36.86,36.87,36.85,36.86,42145.0,36.86,36.87,36.85,36.86,42145.0
2023-05-26 13:30:00,36.85,36.86,36.83,36.83,18019.0,36.85,36.86,36.83,36.83,18019.0
2023-05-26 13:40:00,36.84,36.85,36.83,36.85,53448.0,36.84,36.85,36.83,36.85,53448.0
2023-05-26 13:50:00,36.84,36.87,36.84,36.87,24946.0,36.84,36.87,36.84,36.87,24946.0
2023-05-26 14:00:00,36.86,36.88,36.86,36.86,19427.0,36.86,36.88,36.86,36.86,19427.0
2023-05-26 14:10:00,36.87,36.89,36.86,36.87,47729.0,36.87,36.89,36.86,36.87,47729.0
2023-05-26 14:20:00,36.88,36.89,36.87,36.88,13995.0,36.88,36.89,36.87,36.88,13995.0
2023-05-26 14:30:00,36.89,36.9,36.88,36.89,30292.0,36.89,36.9,36.88,36.89,30292.0
2023-05-26 14:40:00,36.89,36.89,36.86,36.87,12941.0,36.89,36.89,36.86,36.87,12941.0
2023-05-26 14:50:00,36.87,36.89,36.85,36.89,30813.0,36.87,36.89,36.85,36.89,30813.0
2023-05-26 15:00:00,36.88,36.89,36.87,36.87,26285.0,36.88,36.89,36.87,36.87,26285.0
2023-05-26 15:10:00,36.87,36.88,36.86,36.88,38761.0,36.87,36.88,36.86,36.88,38761.0
2023-05-26 15:20:00,36.87,36.89,36.87,36.88,23288.0,36.87,36.89,36.87,36.88,23288.0
2023-05-26 15:30:00,36.88,36.88,36.87,36.88,64215.0,36.88,36.88,36.87,36.88,64215.0
2023-05-26 15:40:00,36.88,36.91,36.88,36.9,61365.0,36.88,36.91,36.88,36.9,61365.0
2023-05-26 15:50:00,36.91,36.92,36.89,36.91,67737.0,36.91,36.92,36.89,36.91,67737.0
2023-05-30 09:30:00,37.07,37.09,37.02,37.04,193515.0,37.07,37.09,37.02,37.04,193515.0
2023-05-30 09:40:00,37.06,37.06,37.02,37.03,162136.0,37.06,37.06,37.02,37.03,162136.0
2023-05-30 09:50:00,37.03,37.04,37.0,37.01,90790.0,37.03,37.04,37.0,37.01,90790.0
2023-05-30 10:00:00,37.0,37.09,36.96,37.09,90443.0,37.0,37.09,36.96,37.09,90443.0
2023-05-30 10:10:00,37.09,37.1,37.05,37.05,75627.0,37.09,37.1,37.05,37.05,75627.0
2023-05-30 10:20:00,37.05,37.1,37.04,37.1,132623.0,37.05,37.1,37.04,37.1,132623.0
2023-05-30 10:30:00,37.1,37.15,37.1,37.12,86291.0,37.1,37.15,37.1,37.12,86291.0
2023-05-30 10:40:00,37.13,37.14,37.09,37.11,84749.0,37.13,37.14,37.09,37.11,84749.0
2023-05-30 10:50:00,37.11,37.13,37.1,37.11,61444.0,37.11,37.13,37.1,37.11,61444.0
2023-05-30 11:00:00,37.12,37.13,37.1,37.11,86202.0,37.12,37.13,37.1,37.11,86202.0
2023-05-30 11:10:00,37.11,37.15,37.1,37.15,41462.0,37.11,37.15,37.1,37.15,41462.0
2023-05-30 11:20:00,37.15,37.17,37.14,37.17,105626.0,37.15,37.17,37.14,37.17,105626.0
2023-05-30 11:30:00,37.16,37.18,37.16,37.18,337198.0,37.16,37.18,37.16,37.18,337198.0
2023-05-30 11:40:00,37.18,37.18,37.15,37.16,177125.0,37.18,37.18,37.15,37.16,177125.0
2023-05-30 11:50:00,37.16,37.19,37.16,37.19,31399.0,37.16,37.19,37.16,37.19,31399.0
2023-05-30 12:00:00,37.19,37.21,37.17,37.2,69975.0,37.19,37.21,37.17,37.2,69975.0
2023-05-30 12:10:00,37.2,37.21,37.18,37.19,60857.0,37.2,37.21,37.18,37.19,60857.0
2023-05-30 12:20:00,37.19,37.19,37.18,37.19,84065.0,37.19,37.19,37.18,37.19,84065.0
2023-05-30 12:30:00,37.18,37.2,37.18,37.18,41027.0,37.18,37.2,37.18,37.18,41027.0
2023-05-30 12:40:00,37.18,37.18,37.15,37.16,75709.0,37.18,37.18,37.15,37.16,75709.0
2023-05-30 12:50:00,37.16,37.17,37.14,37.15,58463.0,37.16,37.17,37.14,37.15,58463.0
2023-05-30 13:00:00,37.14,37.14,37.11,37.12,79420.0,37.14,37.14,37.11,37.12,79420.0
2023-05-30 13:10:00,37.13,37.13,37.1,37.12,57186.0,37.13,37.13,37.1,37.12,57186.0
2023-05-30 13:20:00,37.11,37.13,37.1,37.13,88933.0,37.11,37.13,37.1,37.13,88933.0
2023-05-30 13:30:00,37.12,37.14,37.11,37.14,33033.0,37.12,37.14,37.11,37.14,33033.0
2023-05-30 13:40:00,37.13,37.14,37.11,37.12,45035.0,37.13,37.14,37.11,37.12,45035.0
2023-05-30 13:50:00,37.12,37.12,37.11,37.12,54925.0,37.12,37.12,37.11,37.12,54925.0
2023-05-30 14:00:00,37.11,37.13,37.11,37.12,26960.0,37.11,37.13,37.11,37.12,26960.0
2023-05-30 14:10:00,37.13,37.13,37.12,37.13,42397.0,37.13,37.13,37.12,37.13,42397.0
2023-05-30 14:20:00,37.13,37.14,37.12,37.13,31667.0,37.13,37.14,37.12,37.13,31667.0
2023-05-30 14:30:00,37.13,37.13,37.1,37.12,88541.0,37.13,37.13,37.1,37.12,88541.0
2023-05-30 14:40:00,37.12,37.14,37.11,37.14,43101.0,37.12,37.14,37.11,37.14,43101.0
2023-05-30 14:50:00,37.14,37.14,37.11,37.11,48322.0,37.14,37.14,37.11,37.11,48322.0
2023-05-30 15:00:00,37.12,37.12,37.1,37.12,35848.0,37.12,37.12,37.1,37.12,35848.0
2023-05-30 15:10:00,37.11,37.14,37.11,37.14,63600.0,37.11,37.14,37.11,37.14,63600.0
2023-05-30 15:20:00,37.14,37.14,37.12,37.13,44931.0,37.14,37.14,37.12,37.13,44931.0
2023-05-30 15:30:00,37.13,37.15,37.12,37.15,156726.0,37.13,37.15,37.12,37.15,156726.0
2023-05-30 15:40:00,37.15,37.16,37.14,37.16,53220.0,37.15,37.16,37.14,37.16,53220.0
2023-05-30 15:50:00,37.16,37.16,37.14,37.15,116177.0,37.16,37.16,37.14,37.15,116177.0
2023-05-31 09:30:00,37.2,37.25,37.2,37.2,96892.0,37.2,37.25,37.2,37.2,96892.0
2023-05-31 09:40:00,37.2,37.41,37.2,37.39,591472.0,37.2,37.41,37.2,37.39,591472.0
2023-05-31 09:50:00,37.39,37.4,37.33,37.33,146840.0,37.39,37.4,37.33,37.33,146840.0
2023-05-31 10:00:00,37.32,37.33,37.16,37.23,424343.0,37.32,37.33,37.16,37.23,424343.0
2023-05-31 10:10:00,37.23,37.26,37.18,37.24,115551.0,37.23,37.26,37.18,37.24,115551.0
2023-05-31 10:20:00,37.24,37.31,37.23,37.26,79276.0,37.24,37.31,37.23,37.26,79276.0
2023-05-31 10:30:00,37.26,37.35,37.26,37.34,163346.0,37.26,37.35,37.26,37.34,163346.0
2023-05-31 10:40:00,37.34,37.43,37.32,37.33,143755.0,37.34,37.43,37.32,37.33,143755.0
2023-05-31 10:50:00,37.33,37.36,37.3,37.34,87627.0,37.33,37.36,37.3,37.34,87627.0
2023-05-31 11:00:00,37.33,37.36,37.31,37.35,51951.0,37.33,37.36,37.31,37.35,51951.0
2023-05-31 11:10:00,37.35,37.38,37.35,37.38,69763.0,37.35,37.38,37.35,37.38,69763.0
2023-05-31 11:20:00,37.38,37.4,37.36,37.39,68563.0,37.38,37.4,37.36,37.39,68563.0
2023-05-31 11:30:00,37.39,37.4,37.36,37.38,106570.0,37.39,37.4,37.36,37.38,106570.0
2023-05-31 11:40:00,37.38,37.39,37.36,37.37,48478.0,37.38,37.39,37.36,37.37,48478.0
2023-05-31 11:50:00,37.37,37.37,37.31,37.31,49215.0,37.37,37.37,37.31,37.31,49215.0
2023-05-31 12:00:00,37.3,37.32,37.29,37.29,40938.0,37.3,37.32,37.29,37.29,40938.0
2023-05-31 12:10:00,37.29,37.29,37.24,37.26,50816.0,37.29,37.29,37.24,37.26,50816.0
2023-05-31 12:20:00,37.26,37.27,37.25,37.25,104442.0,37.26,37.27,37.25,37.25,104442.0
2023-05-31 12:30:00,37.25,37.26,37.22,37.23,17623.0,37.25,37.26,37.22,37.23,17623.0
2023-05-31 12:40:00,37.22,37.25,37.22,37.25,47809.0,37.22,37.25,37.22,37.25,47809.0
2023-05-31 12:50:00,37.25,37.25,37.23,37.24,42180.0,37.25,37.25,37.23,37.24,42180.0
2023-05-31 13:00:00,37.24,37.25,37.23,37.24,119003.0,37.24,37.25,37.23,37.24,119003.0
2023-05-31 13:10:00,37.24,37.27,37.23,37.24,37941.0,37.24,37.27,37.23,37.24,37941.0
2023-05-31 13:20:00,37.23,37.26,37.21,37.22,65340.0,37.23,37.26,37.21,37.22,65340.0
2023-05-31 13:30:00,37.21,37.27,37.21,37.27,30516.0,37.21,37.27,37.21,37.27,30516.0
2023-05-31 13:40:00,37.26,37.31,37.26,37.29,43342.0,37.26,37.31,37.26,37.29,43342.0
2023-05-31 13:50:00,37.29,37.3,37.26,37.27,76171.0,37.29,37.3,37.26,37.27,76171.0
2023-05-31 14:00:00,37.26,37.28,37.26,37.28,34372.0,37.26,37.28,37.26,37.28,34372.0
2023-05-31 14:10:00,37.27,37.29,37.26,37.28,42346.0,37.27,37.29,37.26,37.28,42346.0
2023-05-31 14:20:00,37.27,37.29,37.27,37.28,39349.0,37.27,37.29,37.27,37.28,39349.0
2023-05-31 14:30:00,37.27,37.28,37.25,37.26,125187.0,37.27,37.28,37.25,37.26,125187.0
2023-05-31 14:40:00,37.25,37.26,37.23,37.23,36146.0,37.25,37.26,37.23,37.23,36146.0
2023-05-31 14:50:00,37.23,37.24,37.22,37.23,67728.0,37.23,37.24,37.22,37.23,67728.0
2023-05-31 15:00:00,37.23,37.24,37.21,37.22,37455.0,37.23,37.24,37.21,37.22,37455.0
2023-05-31 15:10:00,37.22,37.24,37.19,37.2,70198.0,37.22,37.24,37.19,37.2,70198.0
2023-05-31 15:20:00,37.2,37.22,37.19,37.22,112124.0,37.2,37.22,37.19,37.22,112124.0
2023-05-31 15:30:00,37.21,37.23,37.2,37.22,67860.0,37.21,37.23,37.2,37.22,67860.0
2023-05-31 15:40:00,37.22,37.23,37.2,37.21,78782.0,37.22,37.23,37.2,37.21,78782.0
2023-05-31 15:50:00,37.21,37.23,37.19,37.2,132484.0,37.21,37.23,37.19,37.2,132484.0
2023-06-01 09:30:00,37.3,37.39,37.29,37.39,405677.0,37.3,37.39,37.29,37.39,405677.0
2023-06-01 09:40:00,37.38,37.41,37.36,37.39,95219.0,37.38,37.41,37.36,37.39,95219.0
2023-06-01 09:50:00,37.37,37.41,37.37,37.4,82931.0,37.37,37.41,37.37,37.4,82931.0
2023-06-01 10:00:00,37.4,37.48,37.33,37.38,380780.0,37.4,37.48,37.33,37.38,380780.0
2023-06-01 10:10:00,37.38,37.4,37.35,37.36,165458.0,37.38,37.4,37.35,37.36,165458.0
2023-06-01 10:20:00,37.36,37.43,37.35,37.37,622825.0,37.36,37.43,37.35,37.37,622825.0
2023-06-01 10:30:00,37.37,37.43,37.36,37.41,347014.0,37.37,37.43,37.36,37.41,347014.0
2023-06-01 10:40:00,37.42,37.45,37.42,37.45,148607.0,37.42,37.45,37.42,37.45,148607.0
2023-06-01 10:50:00,37.44,37.47,37.43,37.46,171599.0,37.44,37.47,37.43,37.46,171599.0
2023-06-01 11:00:00,37.46,37.51,37.44,37.5,209598.0,37.46,37.51,37.44,37.5,209598.0
2023-06-01 11:10:00,37.5,37.52,37.48,37.5,44094.0,37.5,37.52,37.48,37.5,44094.0
2023-06-01 11:20:00,37.5,37.52,37.48,37.51,306811.0,37.5,37.52,37.48,37.51,306811.0
2023-06-01 11:30:00,37.51,37.57,37.5,37.55,112484.0,37.51,37.57,37.5,37.55,112484.0
2023-06-01 11:40:00,37.55,37.57,37.53,37.56,51983.0,37.55,37.57,37.53,37.56,51983.0
2023-06-01 11:50:00,37.56,37.59,37.56,37.57,141993.0,37.56,37.59,37.56,37.57,141993.0
2023-06-01 12:00:00,37.57,37.58,37.54,37.55,107147.0,37.57,37.58,37.54,37.55,107147.0
2023-06-01 12:10:00,37.55,37.57,37.53,37.54,75231.0,37.55,37.57,37.53,37.54,75231.0
2023-06-01 12:20:00,37.54,37.54,37.5,37.53,82280.0,37.54,37.54,37.5,37.53,82280.0
2023-06-01 12:30:00,37.53,37.54,37.52,37.53,55320.0,37.53,37.54,37.52,37.53,55320.0
2023-06-01 12:40:00,37.53,37.54,37.5,37.51,54502.0,37.53,37.54,37.5,37.51,54502.0
2023-06-01 12:50:00,37.51,37.52,37.49,37.5,86082.0,37.51,37.52,37.49,37.5,86082.0
2023-06-01 13:00:00,37.49,37.49,37.46,37.48,74078.0,37.49,37.49,37.46,37.48,74078.0
2023-06-01 13:10:00,37.48,37.49,37.47,37.47,68297.0,37.48,37.49,37.47,37.47,68297.0
2023-06-01 13:20:00,37.46,37.49,37.45,37.49,111184.0,37.46,37.49,37.45,37.49,111184.0
2023-06-01 13:30:00,37.48,37.49,37.47,37.47,30621.0,37.48,37.49,37.47,37.47,30621.0
2023-06-01 13:40:00,37.47,37.48,37.46,37.47,51105.0,37.47,37.48,37.46,37.47,51105.0
2023-06-01 13:50:00,37.46,37.48,37.46,37.48,168289.0,37.46,37.48,37.46,37.48,168289.0
2023-06-01 14:00:00,37.49,37.5,37.47,37.48,43498.0,37.49,37.5,37.47,37.48,43498.0
2023-06-01 14:10:00,37.48,37.49,37.46,37.47,60632.0,37.48,37.49,37.46,37.47,60632.0
2023-06-01 14:20:00,37.46,37.47,37.46,37.47,96253.0,37.46,37.47,37.46,37.47,96253.0
2023-06-01 14:30:00,37.47,37.49,37.47,37.47,41278.0,37.47,37.49,37.47,37.47,41278.0
2023-06-01 14:40:00,37.48,37.48,37.46,37.47,58260.0,37.48,37.48,37.46,37.47,58260.0
2023-06-01 14:50:00,37.47,37.47,37.44,37.44,46585.0,37.47,37.47,37.44,37.44,46585.0
2023-06-01 15:00:00,37.45,37.47,37.44,37.47,158819.0,37.45,37.47,37.44,37.47,158819.0
2023-06-01 15:10:00,37.47,37.48,37.46,37.48,97021.0,37.47,37.48,37.46,37.48,97021.0
2023-06-01 15:20:00,37.48,37.49,37.47,37.48,98257.0,37.48,37.49,37.47,37.48,98257.0
2023-06-01 15:30:00,37.48,37.49,37.47,37.48,104597.0,37.48,37.49,37.47,37.48,104597.0
2023-06-01 15:40:00,37.48,37.49,37.47,37.48,182032.0,37.48,37.49,37.47,37.48,182032.0
2023-06-01 15:50:00,37.48,37.49,37.48,37.49,525964.0,37.48,37.49,37.48,37.49,525964.0
2023-06-02 09:30:00,37.46,37.46,37.33,37.33,170124.0,37.46,37.46,37.33,37.33,170124.0
2023-06-02 09:40:00,37.32,37.33,37.2,37.2,306318.0,37.32,37.33,37.2,37.2,306318.0
2023-06-02 09:50:00,37.2,37.23,37.18,37.21,136086.0,37.2,37.23,37.18,37.21,136086.0
2023-06-02 10:00:00,37.21,37.27,37.2,37.22,126666.0,37.21,37.27,37.2,37.22,126666.0
2023-06-02 10:10:00,37.22,37.26,37.17,37.21,98562.0,37.22,37.26,37.17,37.21,98562.0
2023-06-02 10:20:00,37.2,37.21,37.16,37.19,516015.0,37.2,37.21,37.16,37.19,516015.0
2023-06-02 10:30:00,37.19,37.27,37.19,37.26,137702.0,37.19,37.27,37.19,37.26,137702.0
2023-06-02 10:40:00,37.27,37.29,37.25,37.27,105678.0,37.27,37.29,37.25,37.27,105678.0
2023-06-02 10:50:00,37.27,37.28,37.23,37.24,49693.0,37.27,37.28,37.23,37.24,49693.0
2023-06-02 11:00:00,37.24,37.25,37.22,37.23,56455.0,37.24,37.25,37.22,37.23,56455.0
2023-06-02 11:10:00,37.22,37.25,37.21,37.21,48047.0,37.22,37.25,37.21,37.21,48047.0
2023-06-02 11:20:00,37.21,37.23,37.19,37.22,157655.0,37.21,37.23,37.19,37.22,157655.0
2023-06-02 11:30:00,37.22,37.22,37.18,37.2,45866.0,37.22,37.22,37.18,37.2,45866.0
2023-06-02 11:40:00,37.2,37.21,37.17,37.18,35271.0,37.2,37.21,37.17,37.18,35271.0
2023-06-02 11:50:00,37.18,37.19,37.16,37.19,71768.0,37.18,37.19,37.16,37.19,71768.0
2023-06-02 12:00:00,37.19,37.19,37.09,37.09,261459.0,37.19,37.19,37.09,37.09,261459.0
2023-06-02 12:10:00,37.09,37.11,37.06,37.08,119280.0,37.09,37.11,37.06,37.08,119280.0
2023-06-02 12:20:00,37.09,37.1,37.05,37.06,59121.0,37.09,37.1,37.05,37.06,59121.0
2023-06-02 12:30:00,37.07,37.08,37.04,37.05,92489.0,37.07,37.08,37.04,37.05,92489.0
2023-06-02 12:40:00,37.05,37.06,37.01,37.02,63754.0,37.05,37.06,37.01,37.02,63754.0
2023-06-02 12:50:00,37.02,37.03,37.0,37.0,40291.0,37.02,37.03,37.0,37.0,40291.0
2023-06-02 13:00:00,37.0,37.03,37.0,37.02,189274.0,37.0,37.03,37.0,37.02,189274.0
2023-06-02 13:10:00,37.02,37.03,36.99,37.0,38247.0,37.02,37.03,36.99,37.0,38247.0
2023-06-02 13:20:00,37.0,37.03,36.99,37.02,115369.0,37.0,37.03,36.99,37.02,115369.0
2023-06-02 13:30:00,37.02,37.03,37.0,37.01,42634.0,37.02,37.03,37.0,37.01,42634.0
2023-06-02 13:40:00,37.0,37.01,36.98,36.99,52664.0,37.0,37.01,36.98,36.99,52664.0
2023-06-02 13:50:00,36.98,37.0,36.98,36.99,33069.0,36.98,37.0,36.98,36.99,33069.0
2023-06-02 14:00:00,36.98,36.99,36.96,36.97,43065.0,36.98,36.99,36.96,36.97,43065.0
2023-06-02 14:10:00,36.97,36.99,36.95,36.96,86966.0,36.97,36.99,36.95,36.96,86966.0
2023-06-02 14:20:00,36.97,36.98,36.96,36.97,74653.0,36.97,36.98,36.96,36.97,74653.0
2023-06-02 14:30:00,36.97,37.0,36.97,36.99,46058.0,36.97,37.0,36.97,36.99,46058.0
2023-06-02 14:40:00,36.99,36.99,36.97,36.98,176603.0,36.99,36.99,36.97,36.98,176603.0
2023-06-02 14:50:00,36.98,36.99,36.97,36.98,87682.0,36.98,36.99,36.97,36.98,87682.0
2023-06-02 15:00:00,36.98,36.98,36.96,36.97,120759.0,36.98,36.98,36.96,36.97,120759.0
2023-06-02 15:10:00,36.97,36.97,36.96,36.96,45657.0,36.97,36.97,36.96,36.96,45657.0
2023-06-02 15:20:00,36.97,36.97,36.95,36.95,48120.0,36.97,36.97,36.95,36.95,48120.0
2023-06-02 15:30:00,36.96,36.96,36.94,36.94,56057.0,36.96,36.96,36.94,36.94,56057.0
2023-06-02 15:40:00,36.95,36.95,36.92,36.93,102188.0,36.95,36.95,36.92,36.93,102188.0
2023-06-02 15:50:00,36.93,36.94,36.92,36.94,233583.0,36.93,36.94,36.92,36.94,233583.0
2023-06-05 09:30:00,36.88,36.89,36.85,36.87,202047.0,36.88,36.89,36.85,36.87,202047.0
2023-06-05 09:40:00,36.87,36.93,36.85,36.9,196539.0,36.87,36.93,36.85,36.9,196539.0
2023-06-05 09:50:00,36.91,36.93,36.88,36.89,53671.0,36.91,36.93,36.88,36.89,53671.0
2023-06-05 10:00:00,36.91,37.17,36.9,37.14,368091.0,36.91,37.17,36.9,37.14,368091.0
2023-06-05 10:10:00,37.14,37.18,37.09,37.1,99177.0,37.14,37.18,37.09,37.1,99177.0
2023-06-05 10:20:00,37.1,37.13,37.06,37.13,159893.0,37.1,37.13,37.06,37.13,159893.0
2023-06-05 10:30:00,37.12,37.12,37.06,37.1,74966.0,37.12,37.12,37.06,37.1,74966.0
2023-06-05 10:40:00,37.11,37.13,37.07,37.08,48309.0,37.11,37.13,37.07,37.08,48309.0
2023-06-05 10:50:00,37.08,37.11,37.07,37.1,37040.0,37.08,37.11,37.07,37.1,37040.0
2023-06-05 11:00:00,37.11,37.12,37.07,37.08,38666.0,37.11,37.12,37.07,37.08,38666.0
2023-06-05 11:10:00,37.08,37.11,37.07,37.09,23499.0,37.08,37.11,37.07,37.09,23499.0
2023-06-05 11:20:00,37.09,37.14,37.09,37.11,81855.0,37.09,37.14,37.09,37.11,81855.0
2023-06-05 11:30:00,37.11,37.11,37.06,37.07,44863.0,37.11,37.11,37.06,37.07,44863.0
2023-06-05 11:40:00,37.07,37.11,37.07,37.1,35657.0,37.07,37.11,37.07,37.1,35657.0
2023-06-05 11:50:00,37.09,37.12,37.08,37.11,38353.0,37.09,37.12,37.08,37.11,38353.0
2023-06-05 12:00:00,37.12,37.17,37.11,37.16,30702.0,37.12,37.17,37.11,37.16,30702.0
2023-06-05 12:10:00,37.16,37.16,37.13,37.14,27003.0,37.16,37.16,37.13,37.14,27003.0
2023-06-05 12:20:00,37.14,37.14,37.12,37.12,34949.0,37.14,37.14,37.12,37.12,34949.0
2023-06-05 12:30:00,37.12,37.13,37.1,37.12,22620.0,37.12,37.13,37.1,37.12,22620.0
2023-06-05 12:40:00,37.12,37.12,37.09,37.09,93248.0,37.12,37.12,37.09,37.09,93248.0
2023-06-05 12:50:00,37.09,37.12,37.09,37.12,47914.0,37.09,37.12,37.09,37.12,47914.0
2023-06-05 13:00:00,37.12,37.12,37.09,37.09,102940.0,37.12,37.12,37.09,37.09,102940.0
2023-06-05 13:10:00,37.09,37.13,37.09,37.12,129376.0,37.09,37.13,37.09,37.12,129376.0
2023-06-05 13:20:00,37.12,37.12,37.1,37.11,29824.0,37.12,37.12,37.1,37.11,29824.0
2023-06-05 13:30:00,37.11,37.13,37.1,37.13,263776.0,37.11,37.13,37.1,37.13,263776.0
2023-06-05 13:40:00,37.13,37.14,37.12,37.14,104323.0,37.13,37.14,37.12,37.14,104323.0
2023-06-05 13:50:00,37.14,37.17,37.14,37.16,49082.0,37.14,37.17,37.14,37.16,49082.0
2023-06-05 14:00:00,37.15,37.16,37.15,37.15,31597.0,37.15,37.16,37.15,37.15,31597.0
2023-06-05 14:10:00,37.15,37.2,37.15,37.19,87664.0,37.15,37.2,37.15,37.19,87664.0
2023-06-05 14:20:00,37.19,37.19,37.16,37.17,109619.0,37.19,37.19,37.16,37.17,109619.0
2023-06-05 14:30:00,37.16,37.2,37.16,37.19,87996.0,37.16,37.2,37.16,37.19,87996.0
2023-06-05 14:40:00,37.18,37.2,37.17,37.18,82224.0,37.18,37.2,37.17,37.18,82224.0
2023-06-05 14:50:00,37.19,37.19,37.16,37.16,122182.0,37.19,37.19,37.16,37.16,122182.0
2023-06-05 15:00:00,37.17,37.19,37.16,37.19,68782.0,37.17,37.19,37.16,37.19,68782.0
2023-06-05 15:10:00,37.18,37.2,37.18,37.19,21492.0,37.18,37.2,37.18,37.19,21492.0
2023-06-05 15:20:00,37.19,37.22,37.18,37.22,60879.0,37.19,37.22,37.18,37.22,60879.0
2023-06-05 15:30:00,37.22,37.23,37.18,37.19,52322.0,37.22,37.23,37.18,37.19,52322.0
2023-06-05 15:40:00,37.19,37.19,37.18,37.18,41392.0,37.19,37.19,37.18,37.18,41392.0
2023-06-05 15:50:00,37.18,37.19,37.16,37.17,321082.0,37.18,37.19,37.16,37.17,321082.0
2023-06-06 09:30:00,37.21,37.24,37.1,37.12,422971.0,37.21,37.24,37.1,37.12,422971.0
2023-06-06 09:40:00,37.12,37.14,37.08,37.09,424609.0,37.12,37.14,37.08,37.09,424609.0
2023-06-06 09:50:00,37.09,37.11,37.04,37.08,61526.0,37.09,37.11,37.04,37.08,61526.0
2023-06-06 10:00:00,37.09,37.15,37.08,37.14,43125.0,37.09,37.15,37.08,37.14,43125.0
2023-06-06 10:10:00,37.15,37.16,37.13,37.16,67598.0,37.15,37.16,37.13,37.16,67598.0
2023-06-06 10:20:00,37.16,37.2,37.14,37.15,94932.0,37.16,37.2,37.14,37.15,94932.0
2023-06-06 10:30:00,37.14,37.16,37.12,37.14,93251.0,37.14,37.16,37.12,37.14,93251.0
2023-06-06 10:40:00,37.14,37.14,37.09,37.13,46061.0,37.14,37.14,37.09,37.13,46061.0
2023-06-06 10:50:00,37.13,37.14,37.11,37.14,70035.0,37.13,37.14,37.11,37.14,70035.0
2023-06-06 11:00:00,37.14,37.15,37.12,37.14,47352.0,37.14,37.15,37.12,37.14,47352.0
2023-06-06 11:10:00,37.16,37.16,37.12,37.14,16691.0,37.16,37.16,37.12,37.14,16691.0
2023-06-06 11:20:00,37.13,37.17,37.12,37.15,81447.0,37.13,37.17,37.12,37.15,81447.0
2023-06-06 11:30:00,37.15,37.2,37.14,37.17,44259.0,37.15,37.2,37.14,37.17,44259.0
2023-06-06 11:40:00,37.17,37.23,37.17,37.2,83884.0,37.17,37.23,37.17,37.2,83884.0
2023-06-06 11:50:00,37.2,37.23,37.19,37.2,36308.0,37.2,37.23,37.19,37.2,36308.0
2023-06-06 12:00:00,37.21,37.27,37.2,37.25,54772.0,37.21,37.27,37.2,37.25,54772.0
2023-06-06 12:10:00,37.25,37.25,37.19,37.19,51200.0,37.25,37.25,37.19,37.19,51200.0
2023-06-06 12:20:00,37.2,37.21,37.16,37.17,29830.0,37.2,37.21,37.16,37.17,29830.0
2023-06-06 12:30:00,37.17,37.18,37.16,37.18,16750.0,37.17,37.18,37.16,37.18,16750.0
2023-06-06 12:40:00,37.18,37.21,37.18,37.2,26991.0,37.18,37.21,37.18,37.2,26991.0
2023-06-06 12:50:00,37.19,37.22,37.19,37.21,65397.0,37.19,37.22,37.19,37.21,65397.0
2023-06-06 13:00:00,37.21,37.22,37.2,37.22,409740.0,37.21,37.22,37.2,37.22,409740.0
2023-06-06 13:10:00,37.21,37.22,37.21,37.22,59179.0,37.21,37.22,37.21,37.22,59179.0
2023-06-06 13:20:00,37.22,37.25,37.22,37.25,55585.0,37.22,37.25,37.22,37.25,55585.0
2023-06-06 13:30:00,37.24,37.26,37.23,37.24,71791.0,37.24,37.26,37.23,37.24,71791.0
2023-06-06 13:40:00,37.24,37.24,37.22,37.23,55144.0,37.24,37.24,37.22,37.23,55144.0
2023-06-06 13:50:00,37.23,37.24,37.22,37.23,77807.0,37.23,37.24,37.22,37.23,77807.0
2023-06-06 14:00:00,37.23,37.24,37.22,37.23,26451.0,37.23,37.24,37.22,37.23,26451.0
2023-06-06 14:10:00,37.22,37.24,37.22,37.23,37585.0,37.22,37.24,37.22,37.23,37585.0
2023-06-06 14:20:00,37.23,37.24,37.21,37.22,94785.0,37.23,37.24,37.21,37.22,94785.0
2023-06-06 14:30:00,37.22,37.23,37.21,37.22,34377.0,37.22,37.23,37.21,37.22,34377.0
2023-06-06 14:40:00,37.22,37.22,37.2,37.22,29445.0,37.22,37.22,37.2,37.22,29445.0
2023-06-06 14:50:00,37.22,37.22,37.2,37.2,30932.0,37.22,37.22,37.2,37.2,30932.0
2023-06-06 15:00:00,37.2,37.21,37.19,37.2,99417.0,37.2,37.21,37.19,37.2,99417.0
2023-06-06 15:10:00,37.2,37.21,37.19,37.2,26699.0,37.2,37.21,37.19,37.2,26699.0
2023-06-06 15:20:00,37.2,37.21,37.19,37.19,24832.0,37.2,37.21,37.19,37.19,24832.0
2023-06-06 15:30:00,37.2,37.2,37.18,37.19,34393.0,37.2,37.2,37.18,37.19,34393.0
2023-06-06 15:40:00,37.19,37.2,37.18,37.2,188026.0,37.19,37.2,37.18,37.2,188026.0
2023-06-06 15:50:00,37.2,37.21,37.19,37.2,97228.0,37.2,37.21,37.19,37.2,97228.0
2023-06-07 09:30:00,37.12,37.19,37.12,37.15,57776.0,37.12,37.19,37.12,37.15,57776.0
2023-06-07 09:40:00,37.16,37.23,37.15,37.23,29981.0,37.16,37.23,37.15,37.23,29981.0
2023-06-07 09:50:00,37.22,37.34,37.22,37.33,121161.0,37.22,37.34,37.22,37.33,121161.0
2023-06-07 10:00:00,37.32,37.33,37.23,37.23,209758.0,37.32,37.33,37.23,37.23,209758.0
2023-06-07 10:10:00,37.23,37.27,37.19,37.23,104470.0,37.23,37.27,37.19,37.23,104470.0
2023-06-07 10:20:00,37.22,37.24,37.13,37.13,149066.0,37.22,37.24,37.13,37.13,149066.0
2023-06-07 10:30:00,37.14,37.16,37.09,37.09,88917.0,37.14,37.16,37.09,37.09,88917.0
2023-06-07 10:40:00,37.09,37.13,37.08,37.09,67023.0,37.09,37.13,37.08,37.09,67023.0
2023-06-07 10:50:00,37.09,37.12,37.08,37.1,40902.0,37.09,37.12,37.08,37.1,40902.0
2023-06-07 11:00:00,37.1,37.11,37.06,37.09,64119.0,37.1,37.11,37.06,37.09,64119.0
2023-06-07 11:10:00,37.08,37.12,37.07,37.09,29350.0,37.08,37.12,37.07,37.09,29350.0
2023-06-07 11:20:00,37.09,37.1,37.02,37.06,218283.0,37.09,37.1,37.02,37.06,218283.0
2023-06-07 11:30:00,37.06,37.06,36.99,37.0,50709.0,37.06,37.06,36.99,37.0,50709.0
2023-06-07 11:40:00,37.0,37.01,36.92,36.94,113163.0,37.0,37.01,36.92,36.94,113163.0
2023-06-07 11:50:00,36.93,36.96,36.88,36.91,117100.0,36.93,36.96,36.88,36.91,117100.0
2023-06-07 12:00:00,36.9,36.91,36.85,36.88,72627.0,36.9,36.91,36.85,36.88,72627.0
2023-06-07 12:10:00,36.89,36.9,36.83,36.83,60817.0,36.89,36.9,36.83,36.83,60817.0
2023-06-07 12:20:00,36.83,36.84,36.81,36.81,95386.0,36.83,36.84,36.81,36.81,95386.0
2023-06-07 12:30:00,36.81,36.82,36.78,36.78,57503.0,36.81,36.82,36.78,36.78,57503.0
2023-06-07 12:40:00,36.79,36.83,36.78,36.83,51561.0,36.79,36.83,36.78,36.83,51561.0
2023-06-07 12:50:00,36.82,36.83,36.8,36.8,72528.0,36.82,36.83,36.8,36.8,72528.0
2023-06-07 13:00:00,36.81,36.81,36.78,36.8,35344.0,36.81,36.81,36.78,36.8,35344.0
2023-06-07 13:10:00,36.8,36.81,36.79,36.79,56967.0,36.8,36.81,36.79,36.79,56967.0
2023-06-07 13:20:00,36.8,36.84,36.79,36.82,33457.0,36.8,36.84,36.79,36.82,33457.0
2023-06-07 13:30:00,36.82,36.88,36.82,36.87,45883.0,36.82,36.88,36.82,36.87,45883.0
2023-06-07 13:40:00,36.87,36.89,36.85,36.88,49602.0,36.87,36.89,36.85,36.88,49602.0
2023-06-07 13:50:00,36.88,36.89,36.85,36.85,19282.0,36.88,36.89,36.85,36.85,19282.0
2023-06-07 14:00:00,36.85,36.86,36.84,36.86,34056.0,36.85,36.86,36.84,36.86,34056.0
2023-06-07 14:10:00,36.85,36.86,36.84,36.84,13402.0,36.85,36.86,36.84,36.84,13402.0
2023-06-07 14:20:00,36.84,36.85,36.82,36.82,17732.0,36.84,36.85,36.82,36.82,17732.0
2023-06-07 14:30:00,36.82,36.83,36.81,36.81,27750.0,36.82,36.83,36.81,36.81,27750.0
2023-06-07 14:40:00,36.8,36.83,36.8,36.83,30645.0,36.8,36.83,36.8,36.83,30645.0
2023-06-07 14:50:00,36.83,36.83,36.81,36.81,43874.0,36.83,36.83,36.81,36.81,43874.0
2023-06-07 15:00:00,36.82,36.83,36.81,36.82,71940.0,36.82,36.83,36.81,36.82,71940.0
2023-06-07 15:10:00,36.82,36.82,36.81,36.81,24942.0,36.82,36.82,36.81,36.81,24942.0
2023-06-07 15:20:00,36.82,36.82,36.8,36.8,22257.0,36.82,36.82,36.8,36.8,22257.0
2023-06-07 15:30:00,36.8,36.81,36.79,36.8,48621.0,36.8,36.81,36.79,36.8,48621.0
2023-06-07 15:40:00,36.8,36.81,36.79,36.8,77450.0,36.8,36.81,36.79,36.8,77450.0
2023-06-07 15:50:00,36.8,36.8,36.76,36.76,156557.0,36.8,36.8,36.76,36.76,156557.0
2023-06-08 09:30:00,37.14,37.25,37.13,37.24,524864.0,37.14,37.25,37.13,37.24,524864.0
2023-06-08 09:40:00,37.24,37.29,37.23,37.25,40823.0,37.24,37.29,37.23,37.25,40823.0
2023-06-08 09:50:00,37.23,37.31,37.22,37.28,54831.0,37.23,37.31,37.22,37.28,54831.0
2023-06-08 10:00:00,37.28,37.32,37.25,37.28,64698.0,37.28,37.32,37.25,37.28,64698.0
2023-06-08 10:10:00,37.28,37.32,37.26,37.3,108326.0,37.28,37.32,37.26,37.3,108326.0
2023-06-08 10:20:00,37.3,37.32,37.25,37.32,129522.0,37.3,37.32,37.25,37.32,129522.0
2023-06-08 10:30:00,37.32,37.35,37.27,37.28,110690.0,37.32,37.35,37.27,37.28,110690.0
2023-06-08 10:40:00,37.29,37.3,37.24,37.29,94679.0,37.29,37.3,37.24,37.29,94679.0
2023-06-08 10:50:00,37.28,37.29,37.25,37.29,29431.0,37.28,37.29,37.25,37.29,29431.0
2023-06-08 11:00:00,37.28,37.31,37.25,37.27,36241.0,37.28,37.31,37.25,37.27,36241.0
2023-06-08 11:10:00,37.27,37.31,37.27,37.29,83000.0,37.27,37.31,37.27,37.29,83000.0
2023-06-08 11:20:00,37.28,37.29,37.25,37.27,45799.0,37.28,37.29,37.25,37.27,45799.0
2023-06-08 11:30:00,37.27,37.29,37.26,37.28,74257.0,37.27,37.29,37.26,37.28,74257.0
2023-06-08 11:40:00,37.28,37.28,37.25,37.27,62813.0,37.28,37.28,37.25,37.27,62813.0
2023-06-08 11:50:00,37.26,37.29,37.26,37.28,12885.0,37.26,37.29,37.26,37.28,12885.0
2023-06-08 12:00:00,37.28,37.29,37.25,37.27,65674.0,37.28,37.29,37.25,37.27,65674.0
2023-06-08 12:10:00,37.27,37.32,37.27,37.32,74656.0,37.27,37.32,37.27,37.32,74656.0
2023-06-08 12:20:00,37.31,37.32,37.27,37.29,82771.0,37.31,37.32,37.27,37.29,82771.0
2023-06-08 12:30:00,37.29,37.31,37.28,37.3,72744.0,37.29,37.31,37.28,37.3,72744.0
2023-06-08 12:40:00,37.3,37.3,37.28,37.29,41519.0,37.3,37.3,37.28,37.29,41519.0
2023-06-08 12:50:00,37.28,37.29,37.25,37.25,40030.0,37.28,37.29,37.25,37.25,40030.0
2023-06-08 13:00:00,37.26,37.27,37.23,37.25,15060.0,37.26,37.27,37.23,37.25,15060.0
2023-06-08 13:10:00,37.25,37.25,37.21,37.23,40522.0,37.25,37.25,37.21,37.23,40522.0
2023-06-08 13:20:00,37.24,37.24,37.21,37.21,17793.0,37.24,37.24,37.21,37.21,17793.0
2023-06-08 13:30:00,37.21,37.21,37.18,37.2,64892.0,37.21,37.21,37.18,37.2,64892.0
2023-06-08 13:40:00,37.2,37.21,37.18,37.2,13240.0,37.2,37.21,37.18,37.2,13240.0
2023-06-08 13:50:00,37.2,37.22,37.19,37.22,17657.0,37.2,37.22,37.19,37.22,17657.0
2023-06-08 14:00:00,37.22,37.22,37.21,37.21,20913.0,37.22,37.22,37.21,37.21,20913.0
2023-06-08 14:10:00,37.21,37.22,37.2,37.2,9157.0,37.21,37.22,37.2,37.2,9157.0
2023-06-08 14:20:00,37.21,37.22,37.19,37.22,19522.0,37.21,37.22,37.19,37.22,19522.0
2023-06-08 14:30:00,37.21,37.22,37.2,37.22,46663.0,37.21,37.22,37.2,37.22,46663.0
2023-06-08 14:40:00,37.22,37.24,37.21,37.23,25254.0,37.22,37.24,37.21,37.23,25254.0
2023-06-08 14:50:00,37.23,37.25,37.23,37.24,25922.0,37.23,37.25,37.23,37.24,25922.0
2023-06-08 15:00:00,37.24,37.25,37.22,37.22,19134.0,37.24,37.25,37.22,37.22,19134.0
2023-06-08 15:10:00,37.22,37.24,37.21,37.22,62050.0,37.22,37.24,37.21,37.22,62050.0
2023-06-08 15:20:00,37.21,37.23,37.2,37.22,38423.0,37.21,37.23,37.2,37.22,38423.0
2023-06-08 15:30:00,37.22,37.22,37.2,37.22,60583.0,37.22,37.22,37.2,37.22,60583.0
2023-06-08 15:40:00,37.21,37.23,37.21,37.23,53049.0,37.21,37.23,37.21,37.23,53049.0
2023-06-08 15:50:00,37.23,37.25,37.22,37.25,220638.0,37.23,37.25,37.22,37.25,220638.0
2023-06-09 09:30:00,37.22,37.23,37.14,37.14,67769.0,37.22,37.23,37.14,37.14,67769.0
2023-06-09 09:40:00,37.14,37.15,37.08,37.12,124655.0,37.14,37.15,37.08,37.12,124655.0
2023-06-09 09:50:00,37.12,37.19,37.11,37.18,28347.0,37.12,37.19,37.11,37.18,28347.0
2023-06-09 10:00:00,37.18,37.19,37.15,37.18,36952.0,37.18,37.19,37.15,37.18,36952.0
2023-06-09 10:10:00,37.19,37.24,37.17,37.23,38343.0,37.19,37.24,37.17,37.23,38343.0
2023-06-09 10:20:00,37.25,37.3,37.23,37.27,145654.0,37.25,37.3,37.23,37.27,145654.0
2023-06-09 10:30:00,37.27,37.28,37.21,37.25,96614.0,37.27,37.28,37.21,37.25,96614.0
2023-06-09 10:40:00,37.25,37.27,37.21,37.23,135277.0,37.25,37.27,37.21,37.23,135277.0
2023-06-09 10:50:00,37.23,37.24,37.2,37.21,76500.0,37.23,37.24,37.2,37.21,76500.0
2023-06-09 11:00:00,37.2,37.25,37.2,37.22,87800.0,37.2,37.25,37.2,37.22,87800.0
2023-06-09 11:10:00,37.24,37.25,37.21,37.22,41773.0,37.24,37.25,37.21,37.22,41773.0
2023-06-09 11:20:00,37.22,37.24,37.19,37.2,108581.0,37.22,37.24,37.19,37.2,108581.0
2023-06-09 11:30:00,37.2,37.21,37.16,37.17,52281.0,37.2,37.21,37.16,37.17,52281.0
2023-06-09 11:40:00,37.18,37.19,37.15,37.17,43132.0,37.18,37.19,37.15,37.17,43132.0
2023-06-09 11:50:00,37.17,37.2,37.16,37.18,34891.0,37.17,37.2,37.16,37.18,34891.0
2023-06-09 12:00:00,37.19,37.19,37.16,37.17,54205.0,37.19,37.19,37.16,37.17,54205.0
2023-06-09 12:10:00,37.17,37.19,37.16,37.19,45294.0,37.17,37.19,37.16,37.19,45294.0
2023-06-09 12:20:00,37.19,37.2,37.18,37.19,29472.0,37.19,37.2,37.18,37.19,29472.0
2023-06-09 12:30:00,37.19,37.2,37.17,37.18,14852.0,37.19,37.2,37.17,37.18,14852.0
2023-06-09 12:40:00,37.18,37.19,37.16,37.18,29489.0,37.18,37.19,37.16,37.18,29489.0
2023-06-09 12:50:00,37.18,37.18,37.16,37.16,7177.0,37.18,37.18,37.16,37.16,7177.0
2023-06-09 13:00:00,37.17,37.18,37.15,37.17,126290.0,37.17,37.18,37.15,37.17,126290.0
2023-06-09 13:10:00,37.16,37.17,37.15,37.16,17445.0,37.16,37.17,37.15,37.16,17445.0
2023-06-09 13:20:00,37.17,37.2,37.16,37.19,17695.0,37.17,37.2,37.16,37.19,17695.0
2023-06-09 13:30:00,37.19,37.2,37.18,37.18,31056.0,37.19,37.2,37.18,37.18,31056.0
2023-06-09 13:40:00,37.18,37.19,37.15,37.18,33168.0,37.18,37.19,37.15,37.18,33168.0
2023-06-09 13:50:00,37.17,37.18,37.16,37.17,12043.0,37.17,37.18,37.16,37.17,12043.0
2023-06-09 14:00:00,37.18,37.18,37.17,37.18,36918.0,37.18,37.18,37.17,37.18,36918.0
2023-06-09 14:10:00,37.18,37.19,37.18,37.19,26610.0,37.18,37.19,37.18,37.19,26610.0
2023-06-09 14:20:00,37.19,37.2,37.18,37.19,31416.0,37.19,37.2,37.18,37.19,31416.0
2023-06-09 14:30:00,37.2,37.2,37.18,37.19,17728.0,37.2,37.2,37.18,37.19,17728.0
2023-06-09 14:40:00,37.18,37.19,37.16,37.18,43211.0,37.18,37.19,37.16,37.18,43211.0
2023-06-09 14:50:00,37.17,37.18,37.17,37.18,15648.0,37.17,37.18,37.17,37.18,15648.0
2023-06-09 15:00:00,37.18,37.18,37.16,37.17,16249.0,37.18,37.18,37.16,37.17,16249.0
2023-06-09 15:10:00,37.16,37.18,37.16,37.17,23614.0,37.16,37.18,37.16,37.17,23614.0
2023-06-09 15:20:00,37.18,37.18,37.16,37.16,40491.0,37.18,37.18,37.16,37.16,40491.0
2023-06-09 15:30:00,37.16,37.17,37.15,37.16,36106.0,37.16,37.17,37.15,37.16,36106.0
2023-06-09 15:40:00,37.16,37.16,37.14,37.15,69786.0,37.16,37.16,37.14,37.15,69786.0
2023-06-09 15:50:00,37.15,37.16,37.13,37.14,76904.0,37.15,37.16,37.13,37.14,76904.0
2023-06-12 09:30:00,37.09,37.11,37.06,37.09,91818.0,37.09,37.11,37.06,37.09,91818.0
2023-06-12 09:40:00,37.09,37.11,36.98,37.0,121758.0,37.09,37.11,36.98,37.0,121758.0
2023-06-12 09:50:00,37.0,37.01,36.94,37.0,97633.0,37.0,37.01,36.94,37.0,97633.0
2023-06-12 10:00:00,36.99,37.04,36.97,36.98,67293.0,36.99,37.04,36.97,36.98,67293.0
2023-06-12 10:10:00,36.97,37.02,36.96,36.97,67134.0,36.97,37.02,36.96,36.97,67134.0
2023-06-12 10:20:00,36.98,37.0,36.96,36.96,95321.0,36.98,37.0,36.96,36.96,95321.0
2023-06-12 10:30:00,36.96,36.98,36.94,36.95,42483.0,36.96,36.98,36.94,36.95,42483.0
2023-06-12 10:40:00,36.96,37.02,36.95,37.0,65206.0,36.96,37.02,36.95,37.0,65206.0
2023-06-12 10:50:00,37.0,37.04,37.0,37.04,117623.0,37.0,37.04,37.0,37.04,117623.0
2023-06-12 11:00:00,37.04,37.08,37.03,37.08,95487.0,37.04,37.08,37.03,37.08,95487.0
2023-06-12 11:10:00,37.08,37.1,37.07,37.08,68547.0,37.08,37.1,37.07,37.08,68547.0
2023-06-12 11:20:00,37.08,37.12,37.08,37.1,68217.0,37.08,37.12,37.08,37.1,68217.0
2023-06-12 11:30:00,37.1,37.12,37.08,37.1,70086.0,37.1,37.12,37.08,37.1,70086.0
2023-06-12 11:40:00,37.09,37.12,37.05,37.07,53080.0,37.09,37.12,37.05,37.07,53080.0
2023-06-12 11:50:00,37.07,37.08,37.04,37.05,54589.0,37.07,37.08,37.04,37.05,54589.0
2023-06-12 12:00:00,37.05,37.07,37.05,37.06,76897.0,37.05,37.07,37.05,37.06,76897.0
2023-06-12 12:10:00,37.05,37.06,37.02,37.02,46141.0,37.05,37.06,37.02,37.02,46141.0
2023-06-12 12:20:00,37.02,37.04,37.01,37.01,35981.0,37.02,37.04,37.01,37.01,35981.0
2023-06-12 12:30:00,37.02,37.04,37.01,37.03,29540.0,37.02,37.04,37.01,37.03,29540.0
2023-06-12 12:40:00,37.04,37.05,37.03,37.04,18399.0,37.04,37.05,37.03,37.04,18399.0
2023-06-12 12:50:00,37.05,37.05,37.03,37.03,52885.0,37.05,37.05,37.03,37.03,52885.0
2023-06-12 13:00:00,37.03,37.05,37.01,37.04,111838.0,37.03,37.05,37.01,37.04,111838.0
2023-06-12 13:10:00,37.05,37.09,37.04,37.07,32326.0,37.05,37.09,37.04,37.07,32326.0
2023-06-12 13:20:00,37.07,37.08,37.06,37.07,22220.0,37.07,37.08,37.06,37.07,22220.0
2023-06-12 13:30:00,37.06,37.08,37.03,37.04,81150.0,37.06,37.08,37.03,37.04,81150.0
2023-06-12 13:40:00,37.04,37.07,37.03,37.07,15572.0,37.04,37.07,37.03,37.07,15572.0
2023-06-12 13:50:00,37.07,37.08,37.06,37.07,77131.0,37.07,37.08,37.06,37.07,77131.0
2023-06-12 14:00:00,37.07,37.09,37.07,37.08,31991.0,37.07,37.09,37.07,37.08,31991.0
2023-06-12 14:10:00,37.07,37.08,37.07,37.08,21626.0,37.07,37.08,37.07,37.08,21626.0
2023-06-12 14:20:00,37.08,37.08,37.07,37.07,39209.0,37.08,37.08,37.07,37.07,39209.0
2023-06-12 14:30:00,37.07,37.09,37.07,37.09,43969.0,37.07,37.09,37.07,37.09,43969.0
2023-06-12 14:40:00,37.09,37.11,37.08,37.11,33097.0,37.09,37.11,37.08,37.11,33097.0
2023-06-12 14:50:00,37.1,37.11,37.07,37.08,47280.0,37.1,37.11,37.07,37.08,47280.0
2023-06-12 15:00:00,37.08,37.1,37.08,37.09,26148.0,37.08,37.1,37.08,37.09,26148.0
2023-06-12 15:10:00,37.09,37.09,37.06,37.07,39572.0,37.09,37.09,37.06,37.07,39572.0
2023-06-12 15:20:00,37.07,37.1,37.06,37.09,45328.0,37.07,37.1,37.06,37.09,45328.0
2023-06-12 15:30:00,37.09,37.11,37.08,37.11,43686.0,37.09,37.11,37.08,37.11,43686.0
2023-06-12 15:40:00,37.11,37.11,37.09,37.11,68497.0,37.11,37.11,37.09,37.11,68497.0
2023-06-12 15:50:00,37.11,37.12,37.1,37.11,373331.0,37.11,37.12,37.1,37.11,373331.0
2023-06-13 09:30:00,37.16,37.23,37.11,37.12,122690.0,37.16,37.23,37.11,37.12,122690.0
2023-06-13 09:40:00,37.11,37.14,37.03,37.04,73645.0,37.11,37.14,37.03,37.04,73645.0
2023-06-13 09:50:00,37.02,37.09,37.02,37.03,59784.0,37.02,37.09,37.02,37.03,59784.0
2023-06-13 10:00:00,37.02,37.03,36.98,36.99,92334.0,37.02,37.03,36.98,36.99,92334.0
2023-06-13 10:10:00,36.98,37.03,36.97,37.03,50188.0,36.98,37.03,36.97,37.03,50188.0
2023-06-13 10:20:00,37.02,37.07,37.01,37.02,97591.0,37.02,37.07,37.01,37.02,97591.0
2023-06-13 10:30:00,37.01,37.02,36.98,36.98,57044.0,37.01,37.02,36.98,36.98,57044.0
2023-06-13 10:40:00,36.99,37.03,36.98,37.02,136091.0,36.99,37.03,36.98,37.02,136091.0
2023-06-13 10:50:00,37.02,37.03,36.99,37.0,116888.0,37.02,37.03,36.99,37.0,116888.0
2023-06-13 11:00:00,37.0,37.01,36.96,36.98,81851.0,37.0,37.01,36.96,36.98,81851.0
2023-06-13 11:10:00,36.98,36.98,36.95,36.95,112939.0,36.98,36.98,36.95,36.95,112939.0
2023-06-13 11:20:00,36.95,36.96,36.85,36.86,66019.0,36.95,36.96,36.85,36.86,66019.0
2023-06-13 11:30:00,36.86,36.87,36.82,36.84,136694.0,36.86,36.87,36.82,36.84,136694.0
2023-06-13 11:40:00,36.84,36.87,36.8,36.85,120697.0,36.84,36.87,36.8,36.85,120697.0
2023-06-13 11:50:00,36.86,36.86,36.8,36.82,41883.0,36.86,36.86,36.8,36.82,41883.0
2023-06-13 12:00:00,36.82,36.89,36.82,36.88,90619.0,36.82,36.89,36.82,36.88,90619.0
2023-06-13 12:10:00,36.88,36.89,36.86,36.89,24367.0,36.88,36.89,36.86,36.89,24367.0
2023-06-13 12:20:00,36.89,36.9,36.87,36.88,466624.0,36.89,36.9,36.87,36.88,466624.0
2023-06-13 12:30:00,36.89,36.9,36.88,36.88,91191.0,36.89,36.9,36.88,36.88,91191.0
2023-06-13 12:40:00,36.88,36.89,36.86,36.88,22637.0,36.88,36.89,36.86,36.88,22637.0
2023-06-13 12:50:00,36.88,36.88,36.85,36.86,54153.0,36.88,36.88,36.85,36.86,54153.0
2023-06-13 13:00:00,36.86,36.89,36.85,36.87,44738.0,36.86,36.89,36.85,36.87,44738.0
2023-06-13 13:10:00,36.86,36.89,36.85,36.88,29298.0,36.86,36.89,36.85,36.88,29298.0
2023-06-13 13:20:00,36.88,36.89,36.86,36.86,21014.0,36.88,36.89,36.86,36.86,21014.0
2023-06-13 13:30:00,36.86,36.86,36.82,36.82,67024.0,36.86,36.86,36.82,36.82,67024.0
2023-06-13 13:40:00,36.83,36.84,36.81,36.82,22680.0,36.83,36.84,36.81,36.82,22680.0
2023-06-13 13:50:00,36.81,36.82,36.79,36.82,54222.0,36.81,36.82,36.79,36.82,54222.0
2023-06-13 14:00:00,36.82,36.84,36.82,36.83,25847.0,36.82,36.84,36.82,36.83,25847.0
2023-06-13 14:10:00,36.83,36.84,36.81,36.83,126857.0,36.83,36.84,36.81,36.83,126857.0
2023-06-13 14:20:00,36.82,36.84,36.8,36.8,27777.0,36.82,36.84,36.8,36.8,27777.0
2023-06-13 14:30:00,36.8,36.81,36.78,36.79,30080.0,36.8,36.81,36.78,36.79,30080.0
2023-06-13 14:40:00,36.79,36.79,36.78,36.78,35767.0,36.79,36.79,36.78,36.78,35767.0
2023-06-13 14:50:00,36.79,36.81,36.77,36.77,87160.0,36.79,36.81,36.77,36.77,87160.0
2023-06-13 15:00:00,36.77,36.78,36.76,36.77,39670.0,36.77,36.78,36.76,36.77,39670.0
2023-06-13 15:10:00,36.77,36.8,36.76,36.79,133850.0,36.77,36.8,36.76,36.79,133850.0
2023-06-13 15:20:00,36.79,36.8,36.78,36.79,72626.0,36.79,36.8,36.78,36.79,72626.0
2023-06-13 15:30:00,36.79,36.8,36.78,36.8,39279.0,36.79,36.8,36.78,36.8,39279.0
2023-06-13 15:40:00,36.79,36.82,36.79,36.82,60945.0,36.79,36.82,36.79,36.82,60945.0
2023-06-13 15:50:00,36.81,36.84,36.8,36.83,98056.0,36.81,36.84,36.8,36.83,98056.0
2023-06-14 09:30:00,37.07,37.12,37.07,37.12,70683.0,37.07,37.12,37.07,37.12,70683.0
2023-06-14 09:40:00,37.11,37.12,37.04,37.08,48801.0,37.11,37.12,37.04,37.08,48801.0
2023-06-14 09:50:00,37.08,37.11,37.06,37.07,105403.0,37.08,37.11,37.06,37.07,105403.0
2023-06-14 10:00:00,37.07,37.09,37.05,37.07,106444.0,37.07,37.09,37.05,37.07,106444.0
2023-06-14 10:10:00,37.08,37.12,37.06,37.11,126924.0,37.08,37.12,37.06,37.11,126924.0
2023-06-14 10:20:00,37.11,37.12,37.09,37.1,77956.0,37.11,37.12,37.09,37.1,77956.0
2023-06-14 10:30:00,37.11,37.12,37.05,37.08,73142.0,37.11,37.12,37.05,37.08,73142.0
2023-06-14 10:40:00,37.09,37.1,37.07,37.07,45656.0,37.09,37.1,37.07,37.07,45656.0
2023-06-14 10:50:00,37.08,37.1,37.06,37.1,68207.0,37.08,37.1,37.06,37.1,68207.0
2023-06-14 11:00:00,37.1,37.11,37.08,37.11,35273.0,37.1,37.11,37.08,37.11,35273.0
2023-06-14 11:10:00,37.1,37.11,37.08,37.09,35679.0,37.1,37.11,37.08,37.09,35679.0
2023-06-14 11:20:00,37.09,37.11,37.08,37.11,22811.0,37.09,37.11,37.08,37.11,22811.0
2023-06-14 11:30:00,37.11,37.13,37.08,37.09,27511.0,37.11,37.13,37.08,37.09,27511.0
2023-06-14 11:40:00,37.08,37.09,37.07,37.07,17771.0,37.08,37.09,37.07,37.07,17771.0
2023-06-14 11:50:00,37.06,37.08,37.06,37.06,13959.0,37.06,37.08,37.06,37.06,13959.0
2023-06-14 12:00:00,37.07,37.09,37.06,37.09,50649.0,37.07,37.09,37.06,37.09,50649.0
2023-06-14 12:10:00,37.09,37.09,37.07,37.07,39626.0,37.09,37.09,37.07,37.07,39626.0
2023-06-14 12:20:00,37.07,37.08,37.04,37.06,43553.0,37.07,37.08,37.04,37.06,43553.0
2023-06-14 12:30:00,37.05,37.08,37.05,37.05,33837.0,37.05,37.08,37.05,37.05,33837.0
2023-06-14 12:40:00,37.05,37.07,37.04,37.07,29704.0,37.05,37.07,37.04,37.07,29704.0
2023-06-14 12:50:00,37.07,37.07,37.05,37.05,49524.0,37.07,37.07,37.05,37.05,49524.0
2023-06-14 13:00:00,37.05,37.05,37.03,37.04,29892.0,37.05,37.05,37.03,37.04,29892.0
2023-06-14 13:10:00,37.04,37.06,37.04,37.05,26102.0,37.04,37.06,37.04,37.05,26102.0
2023-06-14 13:20:00,37.06,37.06,37.04,37.05,47321.0,37.06,37.06,37.04,37.05,47321.0
2023-06-14 13:30:00,37.06,37.06,37.03,37.05,32214.0,37.06,37.06,37.03,37.05,32214.0
2023-06-14 13:40:00,37.04,37.05,37.02,37.03,13567.0,37.04,37.05,37.02,37.03,13567.0
2023-06-14 13:50:00,37.02,37.04,37.01,37.02,23591.0,37.02,37.04,37.01,37.02,23591.0
2023-06-14 14:00:00,37.0,37.03,36.76,36.84,855421.0,37.0,37.03,36.76,36.84,855421.0
2023-06-14 14:10:00,36.83,36.94,36.82,36.87,199720.0,36.83,36.94,36.82,36.87,199720.0
2023-06-14 14:20:00,36.87,36.88,36.83,36.85,70044.0,36.87,36.88,36.83,36.85,70044.0
2023-06-14 14:30:00,36.86,36.97,36.83,36.91,142681.0,36.86,36.97,36.83,36.91,142681.0
2023-06-14 14:40:00,36.91,36.97,36.89,36.97,70849.0,36.91,36.97,36.89,36.97,70849.0
2023-06-14 14:50:00,36.98,37.01,36.93,36.95,148434.0,36.98,37.01,36.93,36.95,148434.0
2023-06-14 15:00:00,36.95,36.99,36.92,36.95,83953.0,36.95,36.99,36.92,36.95,83953.0
2023-06-14 15:10:00,36.95,36.96,36.86,36.87,49234.0,36.95,36.96,36.86,36.87,49234.0
2023-06-14 15:20:00,36.86,36.88,36.83,36.84,181599.0,36.86,36.88,36.83,36.84,181599.0
2023-06-14 15:30:00,36.84,36.88,36.83,36.85,58104.0,36.84,36.88,36.83,36.85,58104.0
2023-06-14 15:40:00,36.85,36.88,36.84,36.88,59812.0,36.85,36.88,36.84,36.88,59812.0
2023-06-14 15:50:00,36.88,36.9,36.86,36.87,94035.0,36.88,36.9,36.86,36.87,94035.0
2023-06-15 09:30:00,36.78,36.82,36.76,36.82,107339.0,36.78,36.82,36.76,36.82,107339.0
2023-06-15 09:40:00,36.8,36.96,36.8,36.96,260420.0,36.8,36.96,36.8,36.96,260420.0
2023-06-15 09:50:00,36.96,37.02,36.95,37.01,95588.0,36.96,37.02,36.95,37.01,95588.0
2023-06-15 10:00:00,37.01,37.09,36.99,37.08,103660.0,37.01,37.09,36.99,37.08,103660.0
2023-06-15 10:10:00,37.07,37.08,37.04,37.05,42907.0,37.07,37.08,37.04,37.05,42907.0
2023-06-15 10:20:00,37.06,37.13,37.05,37.12,83017.0,37.06,37.13,37.05,37.12,83017.0
2023-06-15 10:30:00,37.1,37.14,37.09,37.09,52954.0,37.1,37.14,37.09,37.09,52954.0
2023-06-15 10:40:00,37.08,37.08,37.04,37.06,34989.0,37.08,37.08,37.04,37.06,34989.0
2023-06-15 10:50:00,37.04,37.06,36.99,37.01,38421.0,37.04,37.06,36.99,37.01,38421.0
2023-06-15 11:00:00,37.01,37.03,36.99,37.0,103236.0,37.01,37.03,36.99,37.0,103236.0
2023-06-15 11:10:00,37.0,37.02,36.99,37.02,52218.0,37.0,37.02,36.99,37.02,52218.0
2023-06-15 11:20:00,37.02,37.06,37.01,37.06,53530.0,37.02,37.06,37.01,37.06,53530.0
2023-06-15 11:30:00,37.05,37.09,37.05,37.08,69043.0,37.05,37.09,37.05,37.08,69043.0
2023-06-15 11:40:00,37.08,37.1,37.07,37.09,92189.0,37.08,37.1,37.07,37.09,92189.0
2023-06-15 11:50:00,37.09,37.1,37.07,37.09,56097.0,37.09,37.1,37.07,37.09,56097.0
2023-06-15 12:00:00,37.09,37.11,37.08,37.11,582941.0,37.09,37.11,37.08,37.11,582941.0
2023-06-15 12:10:00,37.11,37.13,37.1,37.12,91444.0,37.11,37.13,37.1,37.12,91444.0
2023-06-15 12:20:00,37.12,37.13,37.11,37.13,38030.0,37.12,37.13,37.11,37.13,38030.0
2023-06-15 12:30:00,37.12,37.15,37.11,37.14,78714.0,37.12,37.15,37.11,37.14,78714.0
2023-06-15 12:40:00,37.14,37.15,37.12,37.14,102266.0,37.14,37.15,37.12,37.14,102266.0
2023-06-15 12:50:00,37.14,37.15,37.11,37.14,17004.0,37.14,37.15,37.11,37.14,17004.0
2023-06-15 13:00:00,37.13,37.15,37.11,37.13,88374.0,37.13,37.15,37.11,37.13,88374.0
2023-06-15 13:10:00,37.13,37.14,37.11,37.12,12103.0,37.13,37.14,37.11,37.12,12103.0
2023-06-15 13:20:00,37.12,37.13,37.1,37.11,27235.0,37.12,37.13,37.1,37.11,27235.0
2023-06-15 13:30:00,37.11,37.13,37.1,37.11,29169.0,37.11,37.13,37.1,37.11,29169.0
2023-06-15 13:40:00,37.11,37.14,37.1,37.14,60834.0,37.11,37.14,37.1,37.14,60834.0
2023-06-15 13:50:00,37.14,37.15,37.11,37.12,27877.0,37.14,37.15,37.11,37.12,27877.0
2023-06-15 14:00:00,37.11,37.14,37.11,37.11,2331888.0,37.11,37.14,37.11,37.11,2331888.0
2023-06-15 14:10:00,37.11,37.11,37.09,37.1,179304.0,37.11,37.11,37.09,37.1,179304.0
2023-06-15 14:20:00,37.09,37.11,37.09,37.11,91849.0,37.09,37.11,37.09,37.11,91849.0
2023-06-15 14:30:00,37.11,37.11,37.09,37.1,73962.0,37.11,37.11,37.09,37.1,73962.0
2023-06-15 14:40:00,37.09,37.1,37.09,37.09,200011.0,37.09,37.1,37.09,37.09,200011.0
2023-06-15 14:50:00,37.09,37.1,37.08,37.09,70523.0,37.09,37.1,37.08,37.09,70523.0
2023-06-15 15:00:00,37.1,37.12,37.09,37.11,97999.0,37.1,37.12,37.09,37.11,97999.0
2023-06-15 15:10:00,37.12,37.12,37.1,37.11,58793.0,37.12,37.12,37.1,37.11,58793.0
2023-06-15 15:20:00,37.1,37.12,37.1,37.12,29567.0,37.1,37.12,37.1,37.12,29567.0
2023-06-15 15:30:00,37.12,37.13,37.11,37.13,54984.0,37.12,37.13,37.11,37.13,54984.0
2023-06-15 15:40:00,37.13,37.13,37.1,37.11,59953.0,37.13,37.13,37.1,37.11,59953.0
2023-06-15 15:50:00,37.11,37.12,37.1,37.12,263372.0,37.11,37.12,37.1,37.12,263372.0
2023-06-16 09:30:00,37.13,37.16,37.08,37.16,142994.0,37.13,37.16,37.08,37.16,142994.0
2023-06-16 09:40:00,37.15,37.2,37.15,37.16,42955.0,37.15,37.2,37.15,37.16,42955.0
2023-06-16 09:50:00,37.15,37.17,37.12,37.16,274553.0,37.15,37.17,37.12,37.16,274553.0
2023-06-16 10:00:00,37.17,37.26,37.12,37.13,183472.0,37.17,37.26,37.12,37.13,183472.0
2023-06-16 10:10:00,37.14,37.14,37.08,37.1,279356.0,37.14,37.14,37.08,37.1,279356.0
2023-06-16 10:20:00,37.1,37.1,37.01,37.03,124362.0,37.1,37.1,37.01,37.03,124362.0
2023-06-16 10:30:00,37.04,37.12,37.02,37.11,109736.0,37.04,37.12,37.02,37.11,109736.0
2023-06-16 10:40:00,37.1,37.16,37.08,37.12,55103.0,37.1,37.16,37.08,37.12,55103.0
2023-06-16 10:50:00,37.12,37.16,37.1,37.15,68872.0,37.12,37.16,37.1,37.15,68872.0
2023-06-16 11:00:00,37.16,37.18,37.14,37.14,61236.0,37.16,37.18,37.14,37.14,61236.0
2023-06-16 11:10:00,37.14,37.17,37.12,37.16,85313.0,37.14,37.17,37.12,37.16,85313.0
2023-06-16 11:20:00,37.15,37.16,37.13,37.14,128834.0,37.15,37.16,37.13,37.14,128834.0
2023-06-16 11:30:00,37.14,37.18,37.11,37.12,92520.0,37.14,37.18,37.11,37.12,92520.0
2023-06-16 11:40:00,37.11,37.12,37.08,37.09,73712.0,37.11,37.12,37.08,37.09,73712.0
2023-06-16 11:50:00,37.08,37.09,37.06,37.08,57407.0,37.08,37.09,37.06,37.08,57407.0
2023-06-16 12:00:00,37.08,37.09,37.06,37.08,63253.0,37.08,37.09,37.06,37.08,63253.0
2023-06-16 12:10:00,37.08,37.09,37.04,37.06,76244.0,37.08,37.09,37.04,37.06,76244.0
2023-06-16 12:20:00,37.07,37.08,37.03,37.04,21063.0,37.07,37.08,37.03,37.04,21063.0
2023-06-16 12:30:00,37.05,37.06,37.03,37.05,27130.0,37.05,37.06,37.03,37.05,27130.0
2023-06-16 12:40:00,37.05,37.07,37.03,37.05,63368.0,37.05,37.07,37.03,37.05,63368.0
2023-06-16 12:50:00,37.05,37.07,37.04,37.05,188238.0,37.05,37.07,37.04,37.05,188238.0
2023-06-16 13:00:00,37.05,37.09,37.05,37.09,72650.0,37.05,37.09,37.05,37.09,72650.0
2023-06-16 13:10:00,37.09,37.11,37.08,37.09,25948.0,37.09,37.11,37.08,37.09,25948.0
2023-06-16 13:20:00,37.09,37.13,37.09,37.12,22119.0,37.09,37.13,37.09,37.12,22119.0
2023-06-16 13:30:00,37.13,37.14,37.11,37.12,140626.0,37.13,37.14,37.11,37.12,140626.0
2023-06-16 13:40:00,37.12,37.12,37.1,37.12,20689.0,37.12,37.12,37.1,37.12,20689.0
2023-06-16 13:50:00,37.12,37.14,37.11,37.13,19142.0,37.12,37.14,37.11,37.13,19142.0
2023-06-16 14:00:00,37.13,37.14,37.12,37.12,45645.0,37.13,37.14,37.12,37.12,45645.0
2023-06-16 14:10:00,37.13,37.13,37.12,37.13,30591.0,37.13,37.13,37.12,37.13,30591.0
2023-06-16 14:20:00,37.13,37.13,37.11,37.12,43975.0,37.13,37.13,37.11,37.12,43975.0
2023-06-16 14:30:00,37.12,37.12,37.1,37.12,23819.0,37.12,37.12,37.1,37.12,23819.0
2023-06-16 14:40:00,37.11,37.13,37.1,37.13,42013.0,37.11,37.13,37.1,37.13,42013.0
2023-06-16 14:50:00,37.13,37.13,37.11,37.12,18211.0,37.13,37.13,37.11,37.12,18211.0
2023-06-16 15:00:00,37.11,37.12,37.08,37.09,60204.0,37.11,37.12,37.08,37.09,60204.0
2023-06-16 15:10:00,37.09,37.12,37.09,37.12,16017.0,37.09,37.12,37.09,37.12,16017.0
2023-06-16 15:20:00,37.12,37.12,37.1,37.11,30788.0,37.12,37.12,37.1,37.11,30788.0
2023-06-16 15:30:00,37.11,37.11,37.09,37.09,55366.0,37.11,37.11,37.09,37.09,55366.0
2023-06-16 15:40:00,37.08,37.09,37.07,37.08,50258.0,37.08,37.09,37.07,37.08,50258.0
2023-06-16 15:50:00,37.08,37.08,37.06,37.07,100451.0,37.08,37.08,37.06,37.07,100451.0
2023-06-20 09:30:00,36.74,36.75,36.66,36.66,199456.0,36.74,36.75,36.66,36.66,199456.0
2023-06-20 09:40:00,36.66,36.67,36.62,36.66,105559.0,36.66,36.67,36.62,36.66,105559.0
2023-06-20 09:50:00,36.66,36.66,36.59,36.61,243802.0,36.66,36.66,36.59,36.61,243802.0
2023-06-20 10:00:00,36.61,36.63,36.57,36.61,257250.0,36.61,36.63,36.57,36.61,257250.0
2023-06-20 10:10:00,36.61,36.66,36.6,36.62,85327.0,36.61,36.66,36.6,36.62,85327.0
2023-06-20 10:20:00,36.62,36.64,36.58,36.6,127842.0,36.62,36.64,36.58,36.6,127842.0
2023-06-20 10:30:00,36.6,36.65,36.57,36.65,113216.0,36.6,36.65,36.57,36.65,113216.0
2023-06-20 10:40:00,36.63,36.65,36.59,36.61,74397.0,36.63,36.65,36.59,36.61,74397.0
2023-06-20 10:50:00,36.62,36.69,36.61,36.67,51839.0,36.62,36.69,36.61,36.67,51839.0
2023-06-20 11:00:00,36.67,36.68,36.63,36.65,66477.0,36.67,36.68,36.63,36.65,66477.0
2023-06-20 11:10:00,36.66,36.7,36.64,36.69,48406.0,36.66,36.7,36.64,36.69,48406.0
2023-06-20 11:20:00,36.68,36.68,36.65,36.66,28026.0,36.68,36.68,36.65,36.66,28026.0
2023-06-20 11:30:00,36.66,36.69,36.64,36.68,74791.0,36.66,36.69,36.64,36.68,74791.0
2023-06-20 11:40:00,36.67,36.69,36.65,36.67,103659.0,36.67,36.69,36.65,36.67,103659.0
2023-06-20 11:50:00,36.66,36.68,36.66,36.66,43472.0,36.66,36.68,36.66,36.66,43472.0
2023-06-20 12:00:00,36.67,36.69,36.65,36.69,116262.0,36.67,36.69,36.65,36.69,116262.0
2023-06-20 12:10:00,36.69,36.71,36.68,36.7,152418.0,36.69,36.71,36.68,36.7,152418.0
2023-06-20 12:20:00,36.7,36.72,36.69,36.7,69505.0,36.7,36.72,36.69,36.7,69505.0
2023-06-20 12:30:00,36.7,36.71,36.69,36.7,73816.0,36.7,36.71,36.69,36.7,73816.0
2023-06-20 12:40:00,36.69,36.71,36.68,36.7,197217.0,36.69,36.71,36.68,36.7,197217.0
2023-06-20 12:50:00,36.7,36.73,36.69,36.71,55421.0,36.7,36.73,36.69,36.71,55421.0
2023-06-20 13:00:00,36.72,36.73,36.71,36.72,27675.0,36.72,36.73,36.71,36.72,27675.0
2023-06-20 13:10:00,36.71,36.72,36.69,36.7,40995.0,36.71,36.72,36.69,36.7,40995.0
2023-06-20 13:20:00,36.7,36.72,36.69,36.7,41836.0,36.7,36.72,36.69,36.7,41836.0
2023-06-20 13:30:00,36.7,36.72,36.69,36.7,46240.0,36.7,36.72,36.69,36.7,46240.0
2023-06-20 13:40:00,36.71,36.71,36.69,36.69,211464.0,36.71,36.71,36.69,36.69,211464.0
2023-06-20 13:50:00,36.7,36.72,36.7,36.72,74378.0,36.7,36.72,36.7,36.72,74378.0
2023-06-20 14:00:00,36.73,36.73,36.69,36.7,23127.0,36.73,36.73,36.69,36.7,23127.0
2023-06-20 14:10:00,36.7,36.71,36.69,36.71,13123.0,36.7,36.71,36.69,36.71,13123.0
2023-06-20 14:20:00,36.7,36.72,36.7,36.72,30305.0,36.7,36.72,36.7,36.72,30305.0
2023-06-20 14:30:00,36.71,36.72,36.7,36.7,31689.0,36.71,36.72,36.7,36.7,31689.0
2023-06-20 14:40:00,36.71,36.71,36.69,36.71,296173.0,36.71,36.71,36.69,36.71,296173.0
2023-06-20 14:50:00,36.7,36.73,36.7,36.72,27958.0,36.7,36.73,36.7,36.72,27958.0
2023-06-20 15:00:00,36.73,36.73,36.71,36.73,51455.0,36.73,36.73,36.71,36.73,51455.0
2023-06-20 15:10:00,36.73,36.73,36.69,36.7,35366.0,36.73,36.73,36.69,36.7,35366.0
2023-06-20 15:20:00,36.68,36.71,36.68,36.7,44797.0,36.68,36.71,36.68,36.7,44797.0
2023-06-20 15:30:00,36.7,36.7,36.69,36.7,32932.0,36.7,36.7,36.69,36.7,32932.0
2023-06-20 15:40:00,36.7,36.74,36.69,36.73,331794.0,36.7,36.74,36.69,36.73,331794.0
2023-06-20 15:50:00,36.73,36.73,36.68,36.68,321043.0,36.73,36.73,36.68,36.68,321043.0
2023-06-21 09:30:00,36.55,36.57,36.39,36.39,545289.0,36.55,36.57,36.39,36.39,545289.0
2023-06-21 09:40:00,36.39,36.53,36.36,36.5,470610.0,36.39,36.53,36.36,36.5,470610.0
2023-06-21 09:50:00,36.5,36.59,36.47,36.54,169126.0,36.5,36.59,36.47,36.54,169126.0
2023-06-21 10:00:00,36.54,36.55,36.46,36.49,215808.0,36.54,36.55,36.46,36.49,215808.0
2023-06-21 10:10:00,36.5,36.57,36.49,36.53,303734.0,36.5,36.57,36.49,36.53,303734.0
2023-06-21 10:20:00,36.54,36.59,36.5,36.58,77629.0,36.54,36.59,36.5,36.58,77629.0
2023-06-21 10:30:00,36.6,36.63,36.58,36.59,80190.0,36.6,36.63,36.58,36.59,80190.0
2023-06-21 10:40:00,36.59,36.65,36.58,36.63,194948.0,36.59,36.65,36.58,36.63,194948.0
2023-06-21 10:50:00,36.64,36.66,36.6,36.61,88617.0,36.64,36.66,36.6,36.61,88617.0
2023-06-21 11:00:00,36.61,36.62,36.56,36.57,55578.0,36.61,36.62,36.56,36.57,55578.0
2023-06-21 11:10:00,36.56,36.6,36.55,36.59,49082.0,36.56,36.6,36.55,36.59,49082.0
2023-06-21 11:20:00,36.59,36.61,36.57,36.58,246446.0,36.59,36.61,36.57,36.58,246446.0
2023-06-21 11:30:00,36.59,36.62,36.57,36.61,52591.0,36.59,36.62,36.57,36.61,52591.0
2023-06-21 11:40:00,36.61,36.63,36.59,36.61,98949.0,36.61,36.63,36.59,36.61,98949.0
2023-06-21 11:50:00,36.6,36.62,36.59,36.62,53238.0,36.6,36.62,36.59,36.62,53238.0
2023-06-21 12:00:00,36.62,36.64,36.59,36.62,55608.0,36.62,36.64,36.59,36.62,55608.0
2023-06-21 12:10:00,36.61,36.64,36.58,36.59,52494.0,36.61,36.64,36.58,36.59,52494.0
2023-06-21 12:20:00,36.59,36.64,36.58,36.63,29371.0,36.59,36.64,36.58,36.63,29371.0
2023-06-21 12:30:00,36.62,36.65,36.62,36.62,19058.0,36.62,36.65,36.62,36.62,19058.0
2023-06-21 12:40:00,36.63,36.65,36.61,36.63,15714.0,36.63,36.65,36.61,36.63,15714.0
2023-06-21 12:50:00,36.64,36.64,36.62,36.64,58437.0,36.64,36.64,36.62,36.64,58437.0
2023-06-21 13:00:00,36.63,36.66,36.62,36.66,42522.0,36.63,36.66,36.62,36.66,42522.0
2023-06-21 13:10:00,36.66,36.67,36.64,36.66,279456.0,36.66,36.67,36.64,36.66,279456.0
2023-06-21 13:20:00,36.66,36.67,36.64,36.65,21724.0,36.66,36.67,36.64,36.65,21724.0
2023-06-21 13:30:00,36.65,36.67,36.65,36.65,22377.0,36.65,36.67,36.65,36.65,22377.0
2023-06-21 13:40:00,36.65,36.68,36.64,36.65,19765.0,36.65,36.68,36.64,36.65,19765.0
2023-06-21 13:50:00,36.66,36.67,36.65,36.66,76996.0,36.66,36.67,36.65,36.66,76996.0
2023-06-21 14:00:00,36.66,36.67,36.65,36.66,33413.0,36.66,36.67,36.65,36.66,33413.0
2023-06-21 14:10:00,36.67,36.7,36.67,36.68,27911.0,36.67,36.7,36.67,36.68,27911.0
2023-06-21 14:20:00,36.67,36.68,36.67,36.68,34477.0,36.67,36.68,36.67,36.68,34477.0
2023-06-21 14:30:00,36.68,36.72,36.68,36.7,135624.0,36.68,36.72,36.68,36.7,135624.0
2023-06-21 14:40:00,36.7,36.71,36.68,36.69,41527.0,36.7,36.71,36.68,36.69,41527.0
2023-06-21 14:50:00,36.69,36.7,36.67,36.69,41465.0,36.69,36.7,36.67,36.69,41465.0
2023-06-21 15:00:00,36.68,36.69,36.65,36.65,66178.0,36.68,36.69,36.65,36.65,66178.0
2023-06-21 15:10:00,36.65,36.67,36.64,36.66,23141.0,36.65,36.67,36.64,36.66,23141.0
2023-06-21 15:20:00,36.66,36.66,36.64,36.66,96265.0,36.66,36.66,36.64,36.66,96265.0
2023-06-21 15:30:00,36.66,36.67,36.65,36.66,64345.0,36.66,36.67,36.65,36.66,64345.0
2023-06-21 15:40:00,36.67,36.67,36.64,36.65,152667.0,36.67,36.67,36.64,36.65,152667.0
2023-06-21 15:50:00,36.65,36.65,36.63,36.64,60766.0,36.65,36.65,36.63,36.64,60766.0
2023-06-22 09:30:00,36.4,36.47,36.37,36.46,123864.0,36.4,36.47,36.37,36.46,123864.0
2023-06-22 09:40:00,36.47,36.52,36.43,36.5,30070.0,36.47,36.52,36.43,36.5,30070.0
2023-06-22 09:50:00,36.49,36.49,36.4,36.43,60715.0,36.49,36.49,36.4,36.43,60715.0
2023-06-22 10:00:00,36.42,36.43,36.37,36.39,90616.0,36.42,36.43,36.37,36.39,90616.0
2023-06-22 10:10:00,36.38,36.4,36.35,36.37,158396.0,36.38,36.4,36.35,36.37,158396.0
2023-06-22 10:20:00,36.36,36.38,36.3,36.32,140371.0,36.36,36.38,36.3,36.32,140371.0
2023-06-22 10:30:00,36.31,36.37,36.3,36.37,503764.0,36.31,36.37,36.3,36.37,503764.0
2023-06-22 10:40:00,36.37,36.39,36.34,36.35,124042.0,36.37,36.39,36.34,36.35,124042.0
2023-06-22 10:50:00,36.34,36.34,36.28,36.29,112346.0,36.34,36.34,36.28,36.29,112346.0
2023-06-22 11:00:00,36.28,36.34,36.28,36.3,102297.0,36.28,36.34,36.28,36.3,102297.0
2023-06-22 11:10:00,36.3,36.36,36.3,36.31,72518.0,36.3,36.36,36.3,36.31,72518.0
2023-06-22 11:20:00,36.3,36.31,36.26,36.26,61372.0,36.3,36.31,36.26,36.26,61372.0
2023-06-22 11:30:00,36.26,36.28,36.24,36.25,119409.0,36.26,36.28,36.24,36.25,119409.0
2023-06-22 11:40:00,36.25,36.3,36.24,36.28,75374.0,36.25,36.3,36.24,36.28,75374.0
2023-06-22 11:50:00,36.28,36.28,36.24,36.25,97972.0,36.28,36.28,36.24,36.25,97972.0
2023-06-22 12:00:00,36.26,36.3,36.25,36.28,60006.0,36.26,36.3,36.25,36.28,60006.0
2023-06-22 12:10:00,36.28,36.31,36.27,36.29,61956.0,36.28,36.31,36.27,36.29,61956.0
2023-06-22 12:20:00,36.29,36.32,36.29,36.31,23792.0,36.29,36.32,36.29,36.31,23792.0
2023-06-22 12:30:00,36.3,36.34,36.29,36.31,47993.0,36.3,36.34,36.29,36.31,47993.0
2023-06-22 12:40:00,36.31,36.33,36.3,36.33,44014.0,36.31,36.33,36.3,36.33,44014.0
2023-06-22 12:50:00,36.33,36.33,36.29,36.3,42712.0,36.33,36.33,36.29,36.3,42712.0
2023-06-22 13:00:00,36.29,36.31,36.26,36.27,23917.0,36.29,36.31,36.26,36.27,23917.0
2023-06-22 13:10:00,36.26,36.29,36.25,36.29,32801.0,36.26,36.29,36.25,36.29,32801.0
2023-06-22 13:20:00,36.29,36.3,36.26,36.26,43197.0,36.29,36.3,36.26,36.26,43197.0
2023-06-22 13:30:00,36.27,36.28,36.26,36.27,15365.0,36.27,36.28,36.26,36.27,15365.0
2023-06-22 13:40:00,36.27,36.31,36.27,36.3,16012.0,36.27,36.31,36.27,36.3,16012.0
2023-06-22 13:50:00,36.3,36.32,36.29,36.32,21934.0,36.3,36.32,36.29,36.32,21934.0
2023-06-22 14:00:00,36.31,36.32,36.29,36.29,22138.0,36.31,36.32,36.29,36.29,22138.0
2023-06-22 14:10:00,36.29,36.3,36.29,36.3,60582.0,36.29,36.3,36.29,36.3,60582.0
2023-06-22 14:20:00,36.29,36.3,36.28,36.29,15817.0,36.29,36.3,36.28,36.29,15817.0
2023-06-22 14:30:00,36.28,36.29,36.27,36.27,21170.0,36.28,36.29,36.27,36.27,21170.0
2023-06-22 14:40:00,36.28,36.28,36.26,36.27,35113.0,36.28,36.28,36.26,36.27,35113.0
2023-06-22 14:50:00,36.27,36.3,36.27,36.29,30584.0,36.27,36.3,36.27,36.29,30584.0
2023-06-22 15:00:00,36.29,36.3,36.28,36.29,34136.0,36.29,36.3,36.28,36.29,34136.0
2023-06-22 15:10:00,36.28,36.3,36.28,36.29,20073.0,36.28,36.3,36.28,36.29,20073.0
2023-06-22 15:20:00,36.29,36.29,36.26,36.29,52319.0,36.29,36.29,36.26,36.29,52319.0
2023-06-22 15:30:00,36.28,36.29,36.26,36.28,64833.0,36.28,36.29,36.26,36.28,64833.0
2023-06-22 15:40:00,36.27,36.28,36.26,36.26,93444.0,36.27,36.28,36.26,36.26,93444.0
2023-06-22 15:50:00,36.27,36.28,36.26,36.26,152177.0,36.27,36.28,36.26,36.26,152177.0
2023-06-23 09:30:00,36.66,36.67,36.61,36.65,178271.0,36.66,36.67,36.61,36.65,178271.0
2023-06-23 09:40:00,36.63,36.72,36.61,36.64,450116.0,36.63,36.72,36.61,36.64,450116.0
2023-06-23 09:50:00,36.65,36.69,36.62,36.62,68239.0,36.65,36.69,36.62,36.62,68239.0
2023-06-23 10:00:00,36.61,36.61,36.57,36.6,67992.0,36.61,36.61,36.57,36.6,67992.0
2023-06-23 10:10:00,36.61,36.63,36.54,36.56,38765.0,36.61,36.63,36.54,36.56,38765.0
2023-06-23 10:20:00,36.55,36.56,36.5,36.56,86697.0,36.55,36.56,36.5,36.56,86697.0
2023-06-23 10:30:00,36.55,36.56,36.49,36.5,124649.0,36.55,36.56,36.49,36.5,124649.0
2023-06-23 10:40:00,36.5,36.5,36.46,36.49,165937.0,36.5,36.5,36.46,36.49,165937.0
2023-06-23 10:50:00,36.49,36.52,36.48,36.51,102833.0,36.49,36.52,36.48,36.51,102833.0
2023-06-23 11:00:00,36.51,36.53,36.45,36.45,187291.0,36.51,36.53,36.45,36.45,187291.0
2023-06-23 11:10:00,36.45,36.48,36.42,36.43,131160.0,36.45,36.48,36.42,36.43,131160.0
2023-06-23 11:20:00,36.43,36.45,36.41,36.41,49432.0,36.43,36.45,36.41,36.41,49432.0
2023-06-23 11:30:00,36.41,36.43,36.4,36.41,37524.0,36.41,36.43,36.4,36.41,37524.0
2023-06-23 11:40:00,36.42,36.44,36.41,36.42,24473.0,36.42,36.44,36.41,36.42,24473.0
2023-06-23 11:50:00,36.41,36.42,36.39,36.4,32895.0,36.41,36.42,36.39,36.4,32895.0
2023-06-23 12:00:00,36.41,36.41,36.38,36.39,41810.0,36.41,36.41,36.38,36.39,41810.0
2023-06-23 12:10:00,36.39,36.43,36.38,36.41,35778.0,36.39,36.43,36.38,36.41,35778.0
2023-06-23 12:20:00,36.41,36.42,36.39,36.4,24792.0,36.41,36.42,36.39,36.4,24792.0
2023-06-23 12:30:00,36.41,36.41,36.37,36.39,58442.0,36.41,36.41,36.37,36.39,58442.0
2023-06-23 12:40:00,36.39,36.39,36.34,36.36,185411.0,36.39,36.39,36.34,36.36,185411.0
2023-06-23 12:50:00,36.36,36.36,36.34,36.36,84651.0,36.36,36.36,36.34,36.36,84651.0
2023-06-23 13:00:00,36.36,36.38,36.35,36.37,151371.0,36.36,36.38,36.35,36.37,151371.0
2023-06-23 13:10:00,36.38,36.39,36.36,36.36,40652.0,36.38,36.39,36.36,36.36,40652.0
2023-06-23 13:20:00,36.36,36.39,36.36,36.37,17518.0,36.36,36.39,36.36,36.37,17518.0
2023-06-23 13:30:00,36.37,36.41,36.37,36.4,37176.0,36.37,36.41,36.37,36.4,37176.0
2023-06-23 13:40:00,36.4,36.41,36.38,36.39,18788.0,36.4,36.41,36.38,36.39,18788.0
2023-06-23 13:50:00,36.39,36.4,36.38,36.4,66005.0,36.39,36.4,36.38,36.4,66005.0
2023-06-23 14:00:00,36.4,36.4,36.37,36.38,19988.0,36.4,36.4,36.37,36.38,19988.0
2023-06-23 14:10:00,36.38,36.39,36.37,36.37,17577.0,36.38,36.39,36.37,36.37,17577.0
2023-06-23 14:20:00,36.38,36.39,36.37,36.38,15256.0,36.38,36.39,36.37,36.38,15256.0
2023-06-23 14:30:00,36.38,36.38,36.36,36.37,31803.0,36.38,36.38,36.36,36.37,31803.0
2023-06-23 14:40:00,36.37,36.39,36.36,36.38,31594.0,36.37,36.39,36.36,36.38,31594.0
2023-06-23 14:50:00,36.38,36.39,36.37,36.39,67813.0,36.38,36.39,36.37,36.39,67813.0
2023-06-23 15:00:00,36.38,36.4,36.37,36.4,33171.0,36.38,36.4,36.37,36.4,33171.0
2023-06-23 15:10:00,36.4,36.4,36.39,36.4,65663.0,36.4,36.4,36.39,36.4,65663.0
2023-06-23 15:20:00,36.4,36.4,36.39,36.4,18690.0,36.4,36.4,36.39,36.4,18690.0
2023-06-23 15:30:00,36.4,36.4,36.38,36.38,130992.0,36.4,36.4,36.38,36.38,130992.0
2023-06-23 15:40:00,36.38,36.38,36.36,36.37,84352.0,36.38,36.38,36.36,36.37,84352.0
2023-06-23 15:50:00,36.36,36.38,36.36,36.36,186366.0,36.36,36.38,36.36,36.36,186366.0
2023-06-26 09:30:00,36.52,36.54,36.47,36.49,123589.0,36.52,36.54,36.47,36.49,123589.0
2023-06-26 09:40:00,36.48,36.49,36.41,36.42,207345.0,36.48,36.49,36.41,36.42,207345.0
2023-06-26 09:50:00,36.43,36.47,36.41,36.47,69080.0,36.43,36.47,36.41,36.47,69080.0
2023-06-26 10:00:00,36.47,36.47,36.44,36.47,191595.0,36.47,36.47,36.44,36.47,191595.0
2023-06-26 10:10:00,36.47,36.48,36.43,36.45,55342.0,36.47,36.48,36.43,36.45,55342.0
2023-06-26 10:20:00,36.45,36.46,36.44,36.45,147232.0,36.45,36.46,36.44,36.45,147232.0
2023-06-26 10:30:00,36.45,36.48,36.44,36.47,148556.0,36.45,36.48,36.44,36.47,148556.0
2023-06-26 10:40:00,36.48,36.49,36.44,36.45,116566.0,36.48,36.49,36.44,36.45,116566.0
2023-06-26 10:50:00,36.45,36.46,36.43,36.44,64799.0,36.45,36.46,36.43,36.44,64799.0
2023-06-26 11:00:00,36.44,36.5,36.44,36.47,76114.0,36.44,36.5,36.44,36.47,76114.0
2023-06-26 11:10:00,36.47,36.51,36.46,36.51,142733.0,36.47,36.51,36.46,36.51,142733.0
2023-06-26 11:20:00,36.51,36.54,36.5,36.52,168072.0,36.51,36.54,36.5,36.52,168072.0
2023-06-26 11:30:00,36.52,36.53,36.5,36.51,152632.0,36.52,36.53,36.5,36.51,152632.0
2023-06-26 11:40:00,36.52,36.53,36.51,36.53,23431.0,36.52,36.53,36.51,36.53,23431.0
2023-06-26 11:50:00,36.53,36.53,36.48,36.49,215238.0,36.53,36.53,36.48,36.49,215238.0
2023-06-26 12:00:00,36.49,36.5,36.48,36.49,70181.0,36.49,36.5,36.48,36.49,70181.0
2023-06-26 12:10:00,36.5,36.51,36.47,36.49,20103.0,36.5,36.51,36.47,36.49,20103.0
2023-06-26 12:20:00,36.5,36.5,36.47,36.48,41319.0,36.5,36.5,36.47,36.48,41319.0
2023-06-26 12:30:00,36.48,36.48,36.46,36.47,19523.0,36.48,36.48,36.46,36.47,19523.0
2023-06-26 12:40:00,36.47,36.48,36.44,36.45,56169.0,36.47,36.48,36.44,36.45,56169.0
2023-06-26 12:50:00,36.45,36.46,36.44,36.45,38071.0,36.45,36.46,36.44,36.45,38071.0
2023-06-26 13:00:00,36.44,36.47,36.44,36.47,65204.0,36.44,36.47,36.44,36.47,65204.0
2023-06-26 13:10:00,36.47,36.47,36.44,36.45,30179.0,36.47,36.47,36.44,36.45,30179.0
2023-06-26 13:20:00,36.45,36.47,36.44,36.45,31750.0,36.45,36.47,36.44,36.45,31750.0
2023-06-26 13:30:00,36.45,36.46,36.44,36.45,18564.0,36.45,36.46,36.44,36.45,18564.0
2023-06-26 13:40:00,36.46,36.47,36.45,36.47,31914.0,36.46,36.47,36.45,36.47,31914.0
2023-06-26 13:50:00,36.47,36.48,36.46,36.47,84573.0,36.47,36.48,36.46,36.47,84573.0
2023-06-26 14:00:00,36.47,36.47,36.46,36.47,7950.0,36.47,36.47,36.46,36.47,7950.0
2023-06-26 14:10:00,36.47,36.47,36.45,36.46,81290.0,36.47,36.47,36.45,36.46,81290.0
2023-06-26 14:20:00,36.46,36.46,36.44,36.45,34077.0,36.46,36.46,36.44,36.45,34077.0
2023-06-26 14:30:00,36.45,36.46,36.43,36.44,15613.0,36.45,36.46,36.43,36.44,15613.0
2023-06-26 14:40:00,36.44,36.46,36.43,36.45,76650.0,36.44,36.46,36.43,36.45,76650.0
2023-06-26 14:50:00,36.45,36.46,36.43,36.44,44843.0,36.45,36.46,36.43,36.44,44843.0
2023-06-26 15:00:00,36.45,36.45,36.43,36.45,35148.0,36.45,36.45,36.43,36.45,35148.0
2023-06-26 15:10:00,36.45,36.46,36.43,36.44,32209.0,36.45,36.46,36.43,36.44,32209.0
2023-06-26 15:20:00,36.44,36.44,36.42,36.43,29224.0,36.44,36.44,36.42,36.43,29224.0
2023-06-26 15:30:00,36.43,36.44,36.42,36.43,55891.0,36.43,36.44,36.42,36.43,55891.0
2023-06-26 15:40:00,36.43,36.43,36.42,36.43,135365.0,36.43,36.43,36.42,36.43,135365.0
2023-06-26 15:50:00,36.43,36.44,36.42,36.44,249361.0,36.43,36.44,36.42,36.44,249361.0
2023-06-27 09:30:00,36.55,36.58,36.51,36.54,244407.0,36.55,36.58,36.51,36.54,244407.0
2023-06-27 09:40:00,36.55,36.57,36.5,36.5,60705.0,36.55,36.57,36.5,36.5,60705.0
2023-06-27 09:50:00,36.5,36.52,36.43,36.44,193873.0,36.5,36.52,36.43,36.44,193873.0
2023-06-27 10:00:00,36.45,36.46,36.3,36.34,332374.0,36.45,36.46,36.3,36.34,332374.0
2023-06-27 10:10:00,36.34,36.34,36.23,36.26,112779.0,36.34,36.34,36.23,36.26,112779.0
2023-06-27 10:20:00,36.27,36.34,36.26,36.34,86302.0,36.27,36.34,36.26,36.34,86302.0
2023-06-27 10:30:00,36.34,36.39,36.33,36.36,178461.0,36.34,36.39,36.33,36.36,178461.0
2023-06-27 10:40:00,36.36,36.37,36.33,36.36,128709.0,36.36,36.37,36.33,36.36,128709.0
2023-06-27 10:50:00,36.36,36.37,36.33,36.34,128874.0,36.36,36.37,36.33,36.34,128874.0
2023-06-27 11:00:00,36.33,36.34,36.3,36.31,103993.0,36.33,36.34,36.3,36.31,103993.0
2023-06-27 11:10:00,36.3,36.32,36.27,36.28,71599.0,36.3,36.32,36.27,36.28,71599.0
2023-06-27 11:20:00,36.28,36.31,36.27,36.29,542857.0,36.28,36.31,36.27,36.29,542857.0
2023-06-27 11:30:00,36.29,36.3,36.26,36.3,55247.0,36.29,36.3,36.26,36.3,55247.0
2023-06-27 11:40:00,36.3,36.3,36.27,36.29,16737.0,36.3,36.3,36.27,36.29,16737.0
2023-06-27 11:50:00,36.29,36.29,36.25,36.26,20529.0,36.29,36.29,36.25,36.26,20529.0
2023-06-27 12:00:00,36.25,36.27,36.23,36.24,39573.0,36.25,36.27,36.23,36.24,39573.0
2023-06-27 12:10:00,36.24,36.28,36.23,36.26,48299.0,36.24,36.28,36.23,36.26,48299.0
2023-06-27 12:20:00,36.27,36.3,36.26,36.29,72890.0,36.27,36.3,36.26,36.29,72890.0
2023-06-27 12:30:00,36.29,36.32,36.26,36.27,85242.0,36.29,36.32,36.26,36.27,85242.0
2023-06-27 12:40:00,36.27,36.28,36.26,36.27,51103.0,36.27,36.28,36.26,36.27,51103.0
2023-06-27 12:50:00,36.27,36.3,36.27,36.28,75298.0,36.27,36.3,36.27,36.28,75298.0
2023-06-27 13:00:00,36.27,36.29,36.26,36.27,21792.0,36.27,36.29,36.26,36.27,21792.0
2023-06-27 13:10:00,36.28,36.28,36.27,36.27,19129.0,36.28,36.28,36.27,36.27,19129.0
2023-06-27 13:20:00,36.28,36.3,36.27,36.28,30480.0,36.28,36.3,36.27,36.28,30480.0
2023-06-27 13:30:00,36.28,36.28,36.26,36.27,37696.0,36.28,36.28,36.26,36.27,37696.0
2023-06-27 13:40:00,36.27,36.27,36.23,36.24,48098.0,36.27,36.27,36.23,36.24,48098.0
2023-06-27 13:50:00,36.24,36.24,36.22,36.22,58708.0,36.24,36.24,36.22,36.22,58708.0
2023-06-27 14:00:00,36.23,36.23,36.21,36.22,92343.0,36.23,36.23,36.21,36.22,92343.0
2023-06-27 14:10:00,36.22,36.23,36.21,36.23,33253.0,36.22,36.23,36.21,36.23,33253.0
2023-06-27 14:20:00,36.22,36.26,36.22,36.26,37465.0,36.22,36.26,36.22,36.26,37465.0
2023-06-27 14:30:00,36.26,36.26,36.24,36.26,24142.0,36.26,36.26,36.24,36.26,24142.0
2023-06-27 14:40:00,36.25,36.27,36.25,36.26,19368.0,36.25,36.27,36.25,36.26,19368.0
2023-06-27 14:50:00,36.27,36.28,36.26,36.28,21328.0,36.27,36.28,36.26,36.28,21328.0
2023-06-27 15:00:00,36.29,36.29,36.27,36.27,28278.0,36.29,36.29,36.27,36.27,28278.0
2023-06-27 15:10:00,36.27,36.29,36.27,36.28,18370.0,36.27,36.29,36.27,36.28,18370.0
2023-06-27 15:20:00,36.28,36.29,36.28,36.29,80448.0,36.28,36.29,36.28,36.29,80448.0
2023-06-27 15:30:00,36.28,36.3,36.28,36.3,48932.0,36.28,36.3,36.28,36.3,48932.0
2023-06-27 15:40:00,36.3,36.3,36.27,36.27,87422.0,36.3,36.3,36.27,36.27,87422.0
2023-06-27 15:50:00,36.27,36.28,36.25,36.26,458791.0,36.27,36.28,36.25,36.26,458791.0
2023-06-28 09:30:00,36.16,36.22,36.16,36.17,130815.0,36.16,36.22,36.16,36.17,130815.0
2023-06-28 09:40:00,36.15,36.21,36.05,36.15,306321.0,36.15,36.21,36.05,36.15,306321.0
2023-06-28 09:50:00,36.15,36.21,36.15,36.19,80093.0,36.15,36.21,36.15,36.19,80093.0
2023-06-28 10:00:00,36.2,36.21,36.15,36.16,210993.0,36.2,36.21,36.15,36.16,210993.0
2023-06-28 10:10:00,36.16,36.19,36.13,36.18,87796.0,36.16,36.19,36.13,36.18,87796.0
2023-06-28 10:20:00,36.17,36.21,36.15,36.17,62214.0,36.17,36.21,36.15,36.17,62214.0
2023-06-28 10:30:00,36.18,36.2,36.16,36.17,37559.0,36.18,36.2,36.16,36.17,37559.0
2023-06-28 10:40:00,36.18,36.19,36.13,36.15,103647.0,36.18,36.19,36.13,36.15,103647.0
2023-06-28 10:50:00,36.14,36.15,36.09,36.13,88449.0,36.14,36.15,36.09,36.13,88449.0
2023-06-28 11:00:00,36.14,36.17,36.12,36.14,46737.0,36.14,36.17,36.12,36.14,46737.0
2023-06-28 11:10:00,36.14,36.2,36.13,36.18,51734.0,36.14,36.2,36.13,36.18,51734.0
2023-06-28 11:20:00,36.18,36.26,36.18,36.25,66962.0,36.18,36.26,36.18,36.25,66962.0
2023-06-28 11:30:00,36.24,36.25,36.21,36.23,50591.0,36.24,36.25,36.21,36.23,50591.0
2023-06-28 11:40:00,36.24,36.25,36.22,36.24,32289.0,36.24,36.25,36.22,36.24,32289.0
2023-06-28 11:50:00,36.23,36.24,36.2,36.21,42931.0,36.23,36.24,36.2,36.21,42931.0
2023-06-28 12:00:00,36.21,36.21,36.19,36.19,24685.0,36.21,36.21,36.19,36.19,24685.0
2023-06-28 12:10:00,36.2,36.2,36.19,36.2,23933.0,36.2,36.2,36.19,36.2,23933.0
2023-06-28 12:20:00,36.2,36.23,36.2,36.22,140789.0,36.2,36.23,36.2,36.22,140789.0
2023-06-28 12:30:00,36.23,36.25,36.2,36.22,44031.0,36.23,36.25,36.2,36.22,44031.0
2023-06-28 12:40:00,36.21,36.24,36.2,36.23,51869.0,36.21,36.24,36.2,36.23,51869.0
2023-06-28 12:50:00,36.23,36.24,36.23,36.23,46727.0,36.23,36.24,36.23,36.23,46727.0
2023-06-28 13:00:00,36.23,36.25,36.23,36.24,39561.0,36.23,36.25,36.23,36.24,39561.0
2023-06-28 13:10:00,36.23,36.26,36.23,36.24,31742.0,36.23,36.26,36.23,36.24,31742.0
2023-06-28 13:20:00,36.24,36.26,36.23,36.26,39722.0,36.24,36.26,36.23,36.26,39722.0
2023-06-28 13:30:00,36.26,36.26,36.22,36.23,39227.0,36.26,36.26,36.22,36.23,39227.0
2023-06-28 13:40:00,36.23,36.25,36.22,36.24,29841.0,36.23,36.25,36.22,36.24,29841.0
2023-06-28 13:50:00,36.23,36.23,36.22,36.23,26759.0,36.23,36.23,36.22,36.23,26759.0
2023-06-28 14:00:00,36.23,36.24,36.22,36.23,52297.0,36.23,36.24,36.22,36.23,52297.0
2023-06-28 14:10:00,36.24,36.25,36.23,36.24,25853.0,36.24,36.25,36.23,36.24,25853.0
2023-06-28 14:20:00,36.25,36.25,36.24,36.25,10661.0,36.25,36.25,36.24,36.25,10661.0
2023-06-28 14:30:00,36.24,36.25,36.23,36.24,13951.0,36.24,36.25,36.23,36.24,13951.0
2023-06-28 14:40:00,36.24,36.25,36.23,36.25,59675.0,36.24,36.25,36.23,36.25,59675.0
2023-06-28 14:50:00,36.24,36.25,36.23,36.23,27833.0,36.24,36.25,36.23,36.23,27833.0
2023-06-28 15:00:00,36.23,36.24,36.21,36.22,83327.0,36.23,36.24,36.21,36.22,83327.0
2023-06-28 15:10:00,36.21,36.22,36.2,36.2,32105.0,36.21,36.22,36.2,36.2,32105.0
2023-06-28 15:20:00,36.2,36.21,36.18,36.19,34998.0,36.2,36.21,36.18,36.19,34998.0
2023-06-28 15:30:00,36.19,36.2,36.18,36.19,91713.0,36.19,36.2,36.18,36.19,91713.0
2023-06-28 15:40:00,36.19,36.2,36.18,36.19,174606.0,36.19,36.2,36.18,36.19,174606.0
2023-06-28 15:50:00,36.19,36.2,36.17,36.17,288736.0,36.19,36.2,36.17,36.17,288736.0
2023-06-29 09:30:00,35.88,35.95,35.87,35.9,160740.0,35.88,35.95,35.87,35.9,160740.0
2023-06-29 09:40:00,35.9,35.95,35.87,35.94,121608.0,35.9,35.95,35.87,35.94,121608.0
2023-06-29 09:50:00,35.94,36.0,35.94,35.99,49634.0,35.94,36.0,35.94,35.99,49634.0
2023-06-29 10:00:00,36.0,36.11,35.99,36.09,201466.0,36.0,36.11,35.99,36.09,201466.0
2023-06-29 10:10:00,36.09,36.21,36.07,36.14,126240.0,36.09,36.21,36.07,36.14,126240.0
2023-06-29 10:20:00,36.14,36.19,36.13,36.16,64259.0,36.14,36.19,36.13,36.16,64259.0
2023-06-29 10:30:00,36.16,36.16,36.09,36.14,79937.0,36.16,36.16,36.09,36.14,79937.0
2023-06-29 10:40:00,36.15,36.22,36.14,36.21,96314.0,36.15,36.22,36.14,36.21,96314.0
2023-06-29 10:50:00,36.22,36.24,36.19,36.21,113017.0,36.22,36.24,36.19,36.21,113017.0
2023-06-29 11:00:00,36.21,36.23,36.18,36.2,42347.0,36.21,36.23,36.18,36.2,42347.0
2023-06-29 11:10:00,36.2,36.24,36.18,36.23,58541.0,36.2,36.24,36.18,36.23,58541.0
2023-06-29 11:20:00,36.23,36.24,36.2,36.22,55950.0,36.23,36.24,36.2,36.22,55950.0
2023-06-29 11:30:00,36.2,36.22,36.17,36.18,69765.0,36.2,36.22,36.17,36.18,69765.0
2023-06-29 11:40:00,36.18,36.2,36.17,36.19,72389.0,36.18,36.2,36.17,36.19,72389.0
2023-06-29 11:50:00,36.19,36.2,36.16,36.17,54526.0,36.19,36.2,36.16,36.17,54526.0
2023-06-29 12:00:00,36.17,36.19,36.16,36.18,52316.0,36.17,36.19,36.16,36.18,52316.0
2023-06-29 12:10:00,36.18,36.18,36.15,36.16,65151.0,36.18,36.18,36.15,36.16,65151.0
2023-06-29 12:20:00,36.16,36.19,36.15,36.18,42612.0,36.16,36.19,36.15,36.18,42612.0
2023-06-29 12:30:00,36.18,36.19,36.15,36.16,51821.0,36.18,36.19,36.15,36.16,51821.0
2023-06-29 12:40:00,36.16,36.18,36.15,36.18,42952.0,36.16,36.18,36.15,36.18,42952.0
2023-06-29 12:50:00,36.18,36.2,36.17,36.2,53430.0,36.18,36.2,36.17,36.2,53430.0
2023-06-29 13:00:00,36.2,36.21,36.17,36.2,87246.0,36.2,36.21,36.17,36.2,87246.0
2023-06-29 13:10:00,36.2,36.2,36.15,36.16,128383.0,36.2,36.2,36.15,36.16,128383.0
2023-06-29 13:20:00,36.16,36.2,36.15,36.19,40894.0,36.16,36.2,36.15,36.19,40894.0
2023-06-29 13:30:00,36.19,36.19,36.17,36.18,37972.0,36.19,36.19,36.17,36.18,37972.0
2023-06-29 13:40:00,36.18,36.19,36.16,36.17,27727.0,36.18,36.19,36.16,36.17,27727.0
2023-06-29 13:50:00,36.16,36.17,36.15,36.16,31882.0,36.16,36.17,36.15,36.16,31882.0
2023-06-29 14:00:00,36.15,36.15,36.13,36.13,43819.0,36.15,36.15,36.13,36.13,43819.0
2023-06-29 14:10:00,36.13,36.16,36.12,36.14,39268.0,36.13,36.16,36.12,36.14,39268.0
2023-06-29 14:20:00,36.15,36.16,36.14,36.15,31951.0,36.15,36.16,36.14,36.15,31951.0
2023-06-29 14:30:00,36.14,36.16,36.14,36.15,41383.0,36.14,36.16,36.14,36.15,41383.0
2023-06-29 14:40:00,36.15,36.16,36.14,36.14,59945.0,36.15,36.16,36.14,36.14,59945.0
2023-06-29 14:50:00,36.15,36.15,36.13,36.14,60026.0,36.15,36.15,36.13,36.14,60026.0
2023-06-29 15:00:00,36.13,36.15,36.13,36.14,86749.0,36.13,36.15,36.13,36.14,86749.0
2023-06-29 15:10:00,36.13,36.14,36.12,36.13,48208.0,36.13,36.14,36.12,36.13,48208.0
2023-06-29 15:20:00,36.13,36.15,36.12,36.14,30156.0,36.13,36.15,36.12,36.14,30156.0
2023-06-29 15:30:00,36.14,36.18,36.13,36.16,58842.0,36.14,36.18,36.13,36.16,58842.0
2023-06-29 15:40:00,36.16,36.16,36.14,36.15,78137.0,36.16,36.16,36.14,36.15,78137.0
2023-06-29 15:50:00,36.15,36.15,36.14,36.14,108390.0,36.15,36.15,36.14,36.14,108390.0
2023-06-30 09:30:00,36.25,36.26,36.19,36.19,138222.0,36.25,36.26,36.19,36.19,138222.0
2023-06-30 09:40:00,36.2,36.26,36.18,36.21,146959.0,36.2,36.26,36.18,36.21,146959.0
2023-06-30 09:50:00,36.2,36.27,36.2,36.22,131745.0,36.2,36.27,36.2,36.22,131745.0
2023-06-30 10:00:00,36.23,36.32,36.22,36.31,252459.0,36.23,36.32,36.22,36.31,252459.0
2023-06-30 10:10:00,36.31,36.34,36.28,36.33,139059.0,36.31,36.34,36.28,36.33,139059.0
2023-06-30 10:20:00,36.34,36.36,36.3,36.31,116647.0,36.34,36.36,36.3,36.31,116647.0
2023-06-30 10:30:00,36.31,36.33,36.24,36.27,191386.0,36.31,36.33,36.24,36.27,191386.0
2023-06-30 10:40:00,36.27,36.33,36.27,36.29,118977.0,36.27,36.33,36.27,36.29,118977.0
2023-06-30 10:50:00,36.3,36.31,36.28,36.3,116037.0,36.3,36.31,36.28,36.3,116037.0
2023-06-30 11:00:00,36.3,36.32,36.27,36.29,56726.0,36.3,36.32,36.27,36.29,56726.0
2023-06-30 11:10:00,36.3,36.32,36.28,36.3,57682.0,36.3,36.32,36.28,36.3,57682.0
2023-06-30 11:20:00,36.3,36.33,36.28,36.33,47362.0,36.3,36.33,36.28,36.33,47362.0
2023-06-30 11:30:00,36.33,36.34,36.31,36.33,64242.0,36.33,36.34,36.31,36.33,64242.0
2023-06-30 11:40:00,36.33,36.36,36.32,36.33,48906.0,36.33,36.36,36.32,36.33,48906.0
2023-06-30 11:50:00,36.32,36.37,36.32,36.36,73343.0,36.32,36.37,36.32,36.36,73343.0
2023-06-30 12:00:00,36.36,36.39,36.35,36.38,22705.0,36.36,36.39,36.35,36.38,22705.0
2023-06-30 12:10:00,36.37,36.38,36.35,36.37,84076.0,36.37,36.38,36.35,36.37,84076.0
2023-06-30 12:20:00,36.37,36.37,36.33,36.34,34489.0,36.37,36.37,36.33,36.34,34489.0
2023-06-30 12:30:00,36.34,36.35,36.33,36.34,60495.0,36.34,36.35,36.33,36.34,60495.0
2023-06-30 12:40:00,36.34,36.36,36.33,36.35,49444.0,36.34,36.36,36.33,36.35,49444.0
2023-06-30 12:50:00,36.36,36.38,36.35,36.37,77667.0,36.36,36.38,36.35,36.37,77667.0
2023-06-30 13:00:00,36.38,36.41,36.37,36.41,32202.0,36.38,36.41,36.37,36.41,32202.0
2023-06-30 13:10:00,36.41,36.43,36.4,36.43,47005.0,36.41,36.43,36.4,36.43,47005.0
2023-06-30 13:20:00,36.43,36.43,36.4,36.4,60287.0,36.43,36.43,36.4,36.4,60287.0
2023-06-30 13:30:00,36.4,36.4,36.35,36.36,54436.0,36.4,36.4,36.35,36.36,54436.0
2023-06-30 13:40:00,36.35,36.36,36.33,36.34,64102.0,36.35,36.36,36.33,36.34,64102.0
2023-06-30 13:50:00,36.33,36.35,36.33,36.34,72298.0,36.33,36.35,36.33,36.34,72298.0
2023-06-30 14:00:00,36.35,36.37,36.35,36.36,66027.0,36.35,36.37,36.35,36.36,66027.0
2023-06-30 14:10:00,36.36,36.37,36.35,36.37,60679.0,36.36,36.37,36.35,36.37,60679.0
2023-06-30 14:20:00,36.36,36.38,36.36,36.37,50360.0,36.36,36.38,36.36,36.37,50360.0
2023-06-30 14:30:00,36.37,36.38,36.36,36.36,83375.0,36.37,36.38,36.36,36.36,83375.0
2023-06-30 14:40:00,36.37,36.37,36.36,36.37,35956.0,36.37,36.37,36.36,36.37,35956.0
2023-06-30 14:50:00,36.37,36.37,36.35,36.36,35537.0,36.37,36.37,36.35,36.36,35537.0
2023-06-30 15:00:00,36.36,36.36,36.34,36.34,53203.0,36.36,36.36,36.34,36.34,53203.0
2023-06-30 15:10:00,36.34,36.36,36.33,36.36,132980.0,36.34,36.36,36.33,36.36,132980.0
2023-06-30 15:20:00,36.36,36.37,36.34,36.36,60018.0,36.36,36.37,36.34,36.36,60018.0
2023-06-30 15:30:00,36.35,36.37,36.34,36.36,70840.0,36.35,36.37,36.34,36.36,70840.0
2023-06-30 15:40:00,36.37,36.38,36.36,36.37,277540.0,36.37,36.38,36.36,36.37,277540.0
2023-06-30 15:50:00,36.37,36.39,36.37,36.38,284632.0,36.37,36.39,36.37,36.38,284632.0
2023-07-03 09:30:00,36.44,36.48,36.41,36.44,520463.0,36.44,36.48,36.41,36.44,520463.0
2023-07-03 09:40:00,36.43,36.49,36.42,36.48,471042.0,36.43,36.49,36.42,36.48,471042.0
2023-07-03 09:50:00,36.48,36.52,36.47,36.49,558230.0,36.48,36.52,36.47,36.49,558230.0
2023-07-03 10:00:00,36.5,36.59,36.5,36.52,445274.0,36.5,36.59,36.5,36.52,445274.0
2023-07-03 10:10:00,36.52,36.52,36.46,36.5,114852.0,36.52,36.52,36.46,36.5,114852.0
2023-07-03 10:20:00,36.5,36.51,36.47,36.5,90512.0,36.5,36.51,36.47,36.5,90512.0
2023-07-03 10:30:00,36.49,36.53,36.48,36.52,63254.0,36.49,36.53,36.48,36.52,63254.0
2023-07-03 10:40:00,36.52,36.56,36.51,36.54,112377.0,36.52,36.56,36.51,36.54,112377.0
2023-07-03 10:50:00,36.54,36.58,36.53,36.58,136124.0,36.54,36.58,36.53,36.58,136124.0
2023-07-03 11:00:00,36.57,36.58,36.52,36.54,195124.0,36.57,36.58,36.52,36.54,195124.0
2023-07-03 11:10:00,36.54,36.54,36.5,36.52,67764.0,36.54,36.54,36.5,36.52,67764.0
2023-07-03 11:20:00,36.52,36.53,36.5,36.52,70807.0,36.52,36.53,36.5,36.52,70807.0
2023-07-03 11:30:00,36.52,36.52,36.49,36.51,47444.0,36.52,36.52,36.49,36.51,47444.0
2023-07-03 11:40:00,36.5,36.53,36.5,36.52,50257.0,36.5,36.53,36.5,36.52,50257.0
2023-07-03 11:50:00,36.52,36.53,36.49,36.51,271030.0,36.52,36.53,36.49,36.51,271030.0
2023-07-03 12:00:00,36.51,36.51,36.49,36.49,86324.0,36.51,36.51,36.49,36.49,86324.0
2023-07-03 12:10:00,36.5,36.5,36.47,36.48,91636.0,36.5,36.5,36.47,36.48,91636.0
2023-07-03 12:20:00,36.48,36.49,36.46,36.48,208108.0,36.48,36.49,36.46,36.48,208108.0
2023-07-03 12:30:00,36.49,36.49,36.44,36.45,304162.0,36.49,36.49,36.44,36.45,304162.0
2023-07-03 12:40:00,36.45,36.45,36.41,36.43,141642.0,36.45,36.45,36.41,36.43,141642.0
2023-07-03 12:50:00,36.43,36.44,36.41,36.41,372838.0,36.43,36.44,36.41,36.41,372838.0
2023-07-05 09:30:00,36.62,36.62,36.51,36.53,468827.0,36.62,36.62,36.51,36.53,468827.0
2023-07-05 09:40:00,36.53,36.53,36.44,36.44,173860.0,36.53,36.53,36.44,36.44,173860.0
2023-07-05 09:50:00,36.44,36.48,36.43,36.48,133533.0,36.44,36.48,36.43,36.48,133533.0
2023-07-05 10:00:00,36.48,36.5,36.43,36.44,78236.0,36.48,36.5,36.43,36.44,78236.0
2023-07-05 10:10:00,36.45,36.49,36.42,36.48,186612.0,36.45,36.49,36.42,36.48,186612.0
2023-07-05 10:20:00,36.48,36.49,36.42,36.44,109846.0,36.48,36.49,36.42,36.44,109846.0
2023-07-05 10:30:00,36.44,36.45,36.36,36.38,154612.0,36.44,36.45,36.36,36.38,154612.0
2023-07-05 10:40:00,36.38,36.4,36.36,36.38,71594.0,36.38,36.4,36.36,36.38,71594.0
2023-07-05 10:50:00,36.37,36.43,36.36,36.43,72107.0,36.37,36.43,36.36,36.43,72107.0
2023-07-05 11:00:00,36.43,36.46,36.42,36.45,79363.0,36.43,36.46,36.42,36.45,79363.0
2023-07-05 11:10:00,36.44,36.48,36.42,36.47,80095.0,36.44,36.48,36.42,36.47,80095.0
2023-07-05 11:20:00,36.47,36.48,36.44,36.45,166189.0,36.47,36.48,36.44,36.45,166189.0
2023-07-05 11:30:00,36.45,36.48,36.44,36.47,63257.0,36.45,36.48,36.44,36.47,63257.0
2023-07-05 11:40:00,36.47,36.47,36.44,36.45,40826.0,36.47,36.47,36.44,36.45,40826.0
2023-07-05 11:50:00,36.45,36.47,36.43,36.43,59020.0,36.45,36.47,36.43,36.43,59020.0
2023-07-05 12:00:00,36.44,36.46,36.42,36.43,115219.0,36.44,36.46,36.42,36.43,115219.0
2023-07-05 12:10:00,36.43,36.44,36.41,36.43,165201.0,36.43,36.44,36.41,36.43,165201.0
2023-07-05 12:20:00,36.43,36.45,36.42,36.45,164880.0,36.43,36.45,36.42,36.45,164880.0
2023-07-05 12:30:00,36.46,36.47,36.44,36.45,110595.0,36.46,36.47,36.44,36.45,110595.0
2023-07-05 12:40:00,36.44,36.45,36.41,36.43,51304.0,36.44,36.45,36.41,36.43,51304.0
2023-07-05 12:50:00,36.43,36.44,36.4,36.41,54976.0,36.43,36.44,36.4,36.41,54976.0
2023-07-05 13:00:00,36.4,36.4,36.38,36.38,59779.0,36.4,36.4,36.38,36.38,59779.0
2023-07-05 13:10:00,36.38,36.39,36.36,36.37,97725.0,36.38,36.39,36.36,36.37,97725.0
2023-07-05 13:20:00,36.37,36.38,36.36,36.37,32384.0,36.37,36.38,36.36,36.37,32384.0
2023-07-05 13:30:00,36.37,36.38,36.36,36.38,44584.0,36.37,36.38,36.36,36.38,44584.0
2023-07-05 13:40:00,36.37,36.38,36.37,36.37,291306.0,36.37,36.38,36.37,36.37,291306.0
2023-07-05 13:50:00,36.38,36.38,36.36,36.38,30093.0,36.38,36.38,36.36,36.38,30093.0
2023-07-05 14:00:00,36.38,36.4,36.36,36.38,23677.0,36.38,36.4,36.36,36.38,23677.0
2023-07-05 14:10:00,36.38,36.39,36.31,36.32,43356.0,36.38,36.39,36.31,36.32,43356.0
2023-07-05 14:20:00,36.31,36.32,36.3,36.32,155611.0,36.31,36.32,36.3,36.32,155611.0
2023-07-05 14:30:00,36.31,36.33,36.3,36.31,200237.0,36.31,36.33,36.3,36.31,200237.0
2023-07-05 14:40:00,36.31,36.32,36.3,36.3,94411.0,36.31,36.32,36.3,36.3,94411.0
2023-07-05 14:50:00,36.3,36.32,36.3,36.3,155535.0,36.3,36.32,36.3,36.3,155535.0
2023-07-05 15:00:00,36.3,36.31,36.28,36.3,42719.0,36.3,36.31,36.28,36.3,42719.0
2023-07-05 15:10:00,36.29,36.34,36.29,36.32,83584.0,36.29,36.34,36.29,36.32,83584.0
2023-07-05 15:20:00,36.32,36.33,36.3,36.3,59933.0,36.32,36.33,36.3,36.3,59933.0
2023-07-05 15:30:00,36.31,36.34,36.3,36.33,61484.0,36.31,36.34,36.3,36.33,61484.0
2023-07-05 15:40:00,36.33,36.34,36.32,36.33,34935.0,36.33,36.34,36.32,36.33,34935.0
2023-07-05 15:50:00,36.32,36.33,36.29,36.3,326967.0,36.32,36.33,36.29,36.3,326967.0
2023-07-06 09:30:00,36.23,36.27,36.19,36.25,234617.0,36.23,36.27,36.19,36.25,234617.0
2023-07-06 09:40:00,36.26,36.28,36.2,36.21,89004.0,36.26,36.28,36.2,36.21,89004.0
2023-07-06 09:50:00,36.22,36.23,36.17,36.2,93588.0,36.22,36.23,36.17,36.2,93588.0
2023-07-06 10:00:00,36.19,36.21,36.09,36.13,345349.0,36.19,36.21,36.09,36.13,345349.0
2023-07-06 10:10:00,36.13,36.15,36.09,36.12,114676.0,36.13,36.15,36.09,36.12,114676.0
2023-07-06 10:20:00,36.11,36.13,36.06,36.08,129607.0,36.11,36.13,36.06,36.08,129607.0
2023-07-06 10:30:00,36.08,36.11,36.05,36.11,108277.0,36.08,36.11,36.05,36.11,108277.0
2023-07-06 10:40:00,36.11,36.14,36.08,36.13,91647.0,36.11,36.14,36.08,36.13,91647.0
2023-07-06 10:50:00,36.14,36.17,36.13,36.14,114632.0,36.14,36.17,36.13,36.14,114632.0
2023-07-06 11:00:00,36.14,36.18,36.13,36.16,96602.0,36.14,36.18,36.13,36.16,96602.0
2023-07-06 11:10:00,36.17,36.2,36.17,36.18,111784.0,36.17,36.2,36.17,36.18,111784.0
2023-07-06 11:20:00,36.17,36.18,36.16,36.17,118936.0,36.17,36.18,36.16,36.17,118936.0
2023-07-06 11:30:00,36.16,36.21,36.15,36.21,41876.0,36.16,36.21,36.15,36.21,41876.0
2023-07-06 11:40:00,36.2,36.21,36.16,36.18,173114.0,36.2,36.21,36.16,36.18,173114.0
2023-07-06 11:50:00,36.17,36.22,36.17,36.22,143545.0,36.17,36.22,36.17,36.22,143545.0
2023-07-06 12:00:00,36.21,36.24,36.21,36.22,92190.0,36.21,36.24,36.21,36.22,92190.0
2023-07-06 12:10:00,36.23,36.23,36.19,36.21,49245.0,36.23,36.23,36.19,36.21,49245.0
2023-07-06 12:20:00,36.2,36.2,36.17,36.18,23523.0,36.2,36.2,36.17,36.18,23523.0
2023-07-06 12:30:00,36.18,36.2,36.17,36.18,105502.0,36.18,36.2,36.17,36.18,105502.0
2023-07-06 12:40:00,36.18,36.2,36.17,36.17,215662.0,36.18,36.2,36.17,36.17,215662.0
2023-07-06 12:50:00,36.18,36.21,36.17,36.18,83980.0,36.18,36.21,36.17,36.18,83980.0
2023-07-06 13:00:00,36.19,36.21,36.18,36.19,70535.0,36.19,36.21,36.18,36.19,70535.0
2023-07-06 13:10:00,36.19,36.2,36.17,36.18,50457.0,36.19,36.2,36.17,36.18,50457.0
2023-07-06 13:20:00,36.18,36.2,36.18,36.19,15322.0,36.18,36.2,36.18,36.19,15322.0
2023-07-06 13:30:00,36.19,36.2,36.17,36.2,43792.0,36.19,36.2,36.17,36.2,43792.0
2023-07-06 13:40:00,36.2,36.2,36.18,36.19,23561.0,36.2,36.2,36.18,36.19,23561.0
2023-07-06 13:50:00,36.18,36.21,36.18,36.2,16021.0,36.18,36.21,36.18,36.2,16021.0
2023-07-06 14:00:00,36.2,36.21,36.18,36.2,37879.0,36.2,36.21,36.18,36.2,37879.0
2023-07-06 14:10:00,36.19,36.2,36.18,36.19,22816.0,36.19,36.2,36.18,36.19,22816.0
2023-07-06 14:20:00,36.19,36.21,36.18,36.2,51639.0,36.19,36.21,36.18,36.2,51639.0
2023-07-06 14:30:00,36.21,36.21,36.19,36.2,36057.0,36.21,36.21,36.19,36.2,36057.0
2023-07-06 14:40:00,36.2,36.21,36.19,36.19,12853.0,36.2,36.21,36.19,36.19,12853.0
2023-07-06 14:50:00,36.19,36.21,36.19,36.2,21592.0,36.19,36.21,36.19,36.2,21592.0
2023-07-06 15:00:00,36.2,36.21,36.19,36.2,31043.0,36.2,36.21,36.19,36.2,31043.0
2023-07-06 15:10:00,36.2,36.21,36.19,36.2,18609.0,36.2,36.21,36.19,36.2,18609.0
2023-07-06 15:20:00,36.2,36.23,36.2,36.22,49891.0,36.2,36.23,36.2,36.22,49891.0
2023-07-06 15:30:00,36.22,36.22,36.2,36.2,19633.0,36.22,36.22,36.2,36.2,19633.0
2023-07-06 15:40:00,36.2,36.21,36.19,36.2,37037.0,36.2,36.21,36.19,36.2,37037.0
2023-07-06 15:50:00,36.2,36.2,36.18,36.19,345124.0,36.2,36.2,36.18,36.19,345124.0
2023-07-07 09:30:00,36.39,36.48,36.39,36.46,114274.0,36.39,36.48,36.39,36.46,114274.0
2023-07-07 09:40:00,36.47,36.52,36.45,36.5,52793.0,36.47,36.52,36.45,36.5,52793.0
2023-07-07 09:50:00,36.5,36.51,36.44,36.44,74776.0,36.5,36.51,36.44,36.44,74776.0
2023-07-07 10:00:00,36.44,36.51,36.41,36.51,213054.0,36.44,36.51,36.41,36.51,213054.0
2023-07-07 10:10:00,36.51,36.54,36.49,36.54,166279.0,36.51,36.54,36.49,36.54,166279.0
2023-07-07 10:20:00,36.54,36.56,36.51,36.53,192906.0,36.54,36.56,36.51,36.53,192906.0
2023-07-07 10:30:00,36.53,36.61,36.52,36.59,117924.0,36.53,36.61,36.52,36.59,117924.0
2023-07-07 10:40:00,36.6,36.63,36.59,36.61,141517.0,36.6,36.63,36.59,36.61,141517.0
2023-07-07 10:50:00,36.61,36.65,36.61,36.64,137630.0,36.61,36.65,36.61,36.64,137630.0
2023-07-07 11:00:00,36.63,36.66,36.54,36.55,103606.0,36.63,36.66,36.54,36.55,103606.0
2023-07-07 11:10:00,36.55,36.57,36.52,36.55,95291.0,36.55,36.57,36.52,36.55,95291.0
2023-07-07 11:20:00,36.55,36.57,36.54,36.56,104242.0,36.55,36.57,36.54,36.56,104242.0
2023-07-07 11:30:00,36.57,36.6,36.56,36.57,81212.0,36.57,36.6,36.56,36.57,81212.0
2023-07-07 11:40:00,36.57,36.57,36.54,36.55,121320.0,36.57,36.57,36.54,36.55,121320.0
2023-07-07 11:50:00,36.55,36.55,36.5,36.52,42932.0,36.55,36.55,36.5,36.52,42932.0
2023-07-07 12:00:00,36.52,36.55,36.52,36.54,151643.0,36.52,36.55,36.52,36.54,151643.0
2023-07-07 12:10:00,36.53,36.55,36.52,36.54,154337.0,36.53,36.55,36.52,36.54,154337.0
2023-07-07 12:20:00,36.54,36.56,36.52,36.53,56787.0,36.54,36.56,36.52,36.53,56787.0
2023-07-07 12:30:00,36.54,36.55,36.5,36.51,72662.0,36.54,36.55,36.5,36.51,72662.0
2023-07-07 12:40:00,36.51,36.53,36.49,36.52,48456.0,36.51,36.53,36.49,36.52,48456.0
2023-07-07 12:50:00,36.52,36.53,36.49,36.51,42138.0,36.52,36.53,36.49,36.51,42138.0
2023-07-07 13:00:00,36.5,36.51,36.49,36.5,14080.0,36.5,36.51,36.49,36.5,14080.0
2023-07-07 13:10:00,36.5,36.52,36.5,36.52,30915.0,36.5,36.52,36.5,36.52,30915.0
2023-07-07 13:20:00,36.52,36.53,36.49,36.5,22954.0,36.52,36.53,36.49,36.5,22954.0
2023-07-07 13:30:00,36.51,36.53,36.5,36.51,54485.0,36.51,36.53,36.5,36.51,54485.0
2023-07-07 13:40:00,36.51,36.51,36.49,36.51,19577.0,36.51,36.51,36.49,36.51,19577.0
2023-07-07 13:50:00,36.5,36.52,36.5,36.51,13029.0,36.5,36.52,36.5,36.51,13029.0
2023-07-07 14:00:00,36.51,36.52,36.49,36.51,22283.0,36.51,36.52,36.49,36.51,22283.0
2023-07-07 14:10:00,36.51,36.51,36.48,36.49,7732.0,36.51,36.51,36.48,36.49,7732.0
2023-07-07 14:20:00,36.49,36.49,36.48,36.48,28959.0,36.49,36.49,36.48,36.48,28959.0
2023-07-07 14:30:00,36.48,36.5,36.48,36.5,42140.0,36.48,36.5,36.48,36.5,42140.0
2023-07-07 14:40:00,36.5,36.5,36.48,36.49,26474.0,36.5,36.5,36.48,36.49,26474.0
2023-07-07 14:50:00,36.49,36.5,36.49,36.5,30572.0,36.49,36.5,36.49,36.5,30572.0
2023-07-07 15:00:00,36.49,36.5,36.47,36.48,50547.0,36.49,36.5,36.47,36.48,50547.0
2023-07-07 15:10:00,36.47,36.49,36.47,36.48,27032.0,36.47,36.49,36.47,36.48,27032.0
2023-07-07 15:20:00,36.48,36.48,36.46,36.48,27551.0,36.48,36.48,36.46,36.48,27551.0
2023-07-07 15:30:00,36.48,36.49,36.47,36.48,48014.0,36.48,36.49,36.47,36.48,48014.0
2023-07-07 15:40:00,36.48,36.48,36.47,36.48,140077.0,36.48,36.48,36.47,36.48,140077.0
2023-07-07 15:50:00,36.47,36.48,36.46,36.46,180549.0,36.47,36.48,36.46,36.46,180549.0
2023-07-10 09:30:00,36.39,36.44,36.38,36.41,123323.0,36.39,36.44,36.38,36.41,123323.0
2023-07-10 09:40:00,36.42,36.44,36.38,36.44,71386.0,36.42,36.44,36.38,36.44,71386.0
2023-07-10 09:50:00,36.44,36.47,36.42,36.44,179787.0,36.44,36.47,36.42,36.44,179787.0
2023-07-10 10:00:00,36.43,36.46,36.42,36.45,165101.0,36.43,36.46,36.42,36.45,165101.0
2023-07-10 10:10:00,36.45,36.48,36.44,36.45,122518.0,36.45,36.48,36.44,36.45,122518.0
2023-07-10 10:20:00,36.45,36.46,36.41,36.42,102668.0,36.45,36.46,36.41,36.42,102668.0
2023-07-10 10:30:00,36.43,36.45,36.4,36.41,109846.0,36.43,36.45,36.4,36.41,109846.0
2023-07-10 10:40:00,36.42,36.42,36.39,36.4,200239.0,36.42,36.42,36.39,36.4,200239.0
2023-07-10 10:50:00,36.4,36.42,36.39,36.41,99521.0,36.4,36.42,36.39,36.41,99521.0
2023-07-10 11:00:00,36.41,36.45,36.41,36.41,124908.0,36.41,36.45,36.41,36.41,124908.0
2023-07-10 11:10:00,36.41,36.44,36.4,36.44,143083.0,36.41,36.44,36.4,36.44,143083.0
2023-07-10 11:20:00,36.44,36.45,36.42,36.44,156095.0,36.44,36.45,36.42,36.44,156095.0
2023-07-10 11:30:00,36.43,36.45,36.42,36.42,130904.0,36.43,36.45,36.42,36.42,130904.0
2023-07-10 11:40:00,36.43,36.45,36.42,36.45,103746.0,36.43,36.45,36.42,36.45,103746.0
2023-07-10 11:50:00,36.44,36.46,36.43,36.45,120860.0,36.44,36.46,36.43,36.45,120860.0
2023-07-10 12:00:00,36.44,36.46,36.43,36.44,109673.0,36.44,36.46,36.43,36.44,109673.0
2023-07-10 12:10:00,36.44,36.45,36.43,36.44,78150.0,36.44,36.45,36.43,36.44,78150.0
2023-07-10 12:20:00,36.45,36.46,36.44,36.46,38799.0,36.45,36.46,36.44,36.46,38799.0
2023-07-10 12:30:00,36.46,36.48,36.45,36.47,28232.0,36.46,36.48,36.45,36.47,28232.0
2023-07-10 12:40:00,36.47,36.49,36.46,36.48,45627.0,36.47,36.49,36.46,36.48,45627.0
2023-07-10 12:50:00,36.48,36.49,36.48,36.48,117059.0,36.48,36.49,36.48,36.48,117059.0
2023-07-10 13:00:00,36.48,36.51,36.48,36.49,31696.0,36.48,36.51,36.48,36.49,31696.0
2023-07-10 13:10:00,36.49,36.5,36.47,36.5,36817.0,36.49,36.5,36.47,36.5,36817.0
2023-07-10 13:20:00,36.5,36.51,36.48,36.48,33576.0,36.5,36.51,36.48,36.48,33576.0
2023-07-10 13:30:00,36.48,36.51,36.47,36.5,44955.0,36.48,36.51,36.47,36.5,44955.0
2023-07-10 13:40:00,36.5,36.51,36.48,36.48,38960.0,36.5,36.51,36.48,36.48,38960.0
2023-07-10 13:50:00,36.49,36.5,36.48,36.5,36786.0,36.49,36.5,36.48,36.5,36786.0
2023-07-10 14:00:00,36.5,36.5,36.47,36.48,33547.0,36.5,36.5,36.47,36.48,33547.0
2023-07-10 14:10:00,36.47,36.49,36.47,36.48,19362.0,36.47,36.49,36.47,36.48,19362.0
2023-07-10 14:20:00,36.48,36.5,36.48,36.48,39736.0,36.48,36.5,36.48,36.48,39736.0
2023-07-10 14:30:00,36.49,36.49,36.47,36.49,58011.0,36.49,36.49,36.47,36.49,58011.0
2023-07-10 14:40:00,36.48,36.5,36.48,36.49,23147.0,36.48,36.5,36.48,36.49,23147.0
2023-07-10 14:50:00,36.48,36.49,36.48,36.49,23127.0,36.48,36.49,36.48,36.49,23127.0
2023-07-10 15:00:00,36.49,36.5,36.48,36.48,35553.0,36.49,36.5,36.48,36.48,35553.0
2023-07-10 15:10:00,36.48,36.49,36.47,36.48,115824.0,36.48,36.49,36.47,36.48,115824.0
2023-07-10 15:20:00,36.48,36.49,36.47,36.49,28627.0,36.48,36.49,36.47,36.49,28627.0
2023-07-10 15:30:00,36.48,36.5,36.47,36.48,59931.0,36.48,36.5,36.47,36.48,59931.0
2023-07-10 15:40:00,36.48,36.49,36.47,36.48,103157.0,36.48,36.49,36.47,36.48,103157.0
2023-07-10 15:50:00,36.48,36.5,36.48,36.48,216740.0,36.48,36.5,36.48,36.48,216740.0
2023-07-11 09:30:00,36.62,36.64,36.58,36.58,87100.0,36.62,36.64,36.58,36.58,87100.0
2023-07-11 09:40:00,36.58,36.62,36.55,36.62,35193.0,36.58,36.62,36.55,36.62,35193.0
2023-07-11 09:50:00,36.62,36.64,36.6,36.64,73220.0,36.62,36.64,36.6,36.64,73220.0
2023-07-11 10:00:00,36.63,36.66,36.62,36.63,288675.0,36.63,36.66,36.62,36.63,288675.0
2023-07-11 10:10:00,36.62,36.66,36.61,36.64,130108.0,36.62,36.66,36.61,36.64,130108.0
2023-07-11 10:20:00,36.64,36.67,36.63,36.66,103122.0,36.64,36.67,36.63,36.66,103122.0
2023-07-11 10:30:00,36.66,36.67,36.63,36.63,129443.0,36.66,36.67,36.63,36.63,129443.0
2023-07-11 10:40:00,36.64,36.64,36.61,36.61,60125.0,36.64,36.64,36.61,36.61,60125.0
2023-07-11 10:50:00,36.61,36.62,36.59,36.6,134459.0,36.61,36.62,36.59,36.6,134459.0
2023-07-11 11:00:00,36.6,36.61,36.57,36.58,174137.0,36.6,36.61,36.57,36.58,174137.0
2023-07-11 11:10:00,36.58,36.62,36.57,36.6,113059.0,36.58,36.62,36.57,36.6,113059.0
2023-07-11 11:20:00,36.6,36.61,36.59,36.6,104511.0,36.6,36.61,36.59,36.6,104511.0
2023-07-11 11:30:00,36.59,36.62,36.59,36.61,134040.0,36.59,36.62,36.59,36.61,134040.0
2023-07-11 11:40:00,36.62,36.63,36.59,36.59,100456.0,36.62,36.63,36.59,36.59,100456.0
2023-07-11 11:50:00,36.59,36.6,36.58,36.59,81162.0,36.59,36.6,36.58,36.59,81162.0
2023-07-11 12:00:00,36.59,36.59,36.55,36.57,66656.0,36.59,36.59,36.55,36.57,66656.0
2023-07-11 12:10:00,36.56,36.58,36.56,36.57,27743.0,36.56,36.58,36.56,36.57,27743.0
2023-07-11 12:20:00,36.57,36.6,36.55,36.58,114133.0,36.57,36.6,36.55,36.58,114133.0
2023-07-11 12:30:00,36.58,36.6,36.57,36.59,35455.0,36.58,36.6,36.57,36.59,35455.0
2023-07-11 12:40:00,36.59,36.62,36.59,36.62,34797.0,36.59,36.62,36.59,36.62,34797.0
2023-07-11 12:50:00,36.61,36.62,36.61,36.62,11573.0,36.61,36.62,36.61,36.62,11573.0
2023-07-11 13:00:00,36.61,36.62,36.6,36.61,30103.0,36.61,36.62,36.6,36.61,30103.0
2023-07-11 13:10:00,36.61,36.61,36.59,36.59,18006.0,36.61,36.61,36.59,36.59,18006.0
2023-07-11 13:20:00,36.59,36.62,36.59,36.59,66657.0,36.59,36.62,36.59,36.59,66657.0
2023-07-11 13:30:00,36.6,36.61,36.58,36.61,128373.0,36.6,36.61,36.58,36.61,128373.0
2023-07-11 13:40:00,36.61,36.61,36.6,36.61,25800.0,36.61,36.61,36.6,36.61,25800.0
2023-07-11 13:50:00,36.6,36.61,36.6,36.61,15935.0,36.6,36.61,36.6,36.61,15935.0
2023-07-11 14:00:00,36.61,36.61,36.6,36.6,7332.0,36.61,36.61,36.6,36.6,7332.0
2023-07-11 14:10:00,36.6,36.61,36.6,36.61,17309.0,36.6,36.61,36.6,36.61,17309.0
2023-07-11 14:20:00,36.6,36.61,36.58,36.59,30756.0,36.6,36.61,36.58,36.59,30756.0
2023-07-11 14:30:00,36.59,36.59,36.58,36.59,23063.0,36.59,36.59,36.58,36.59,23063.0
2023-07-11 14:40:00,36.59,36.6,36.58,36.6,38408.0,36.59,36.6,36.58,36.6,38408.0
2023-07-11 14:50:00,36.59,36.61,36.59,36.6,21064.0,36.59,36.61,36.59,36.6,21064.0
2023-07-11 15:00:00,36.61,36.61,36.6,36.61,33529.0,36.61,36.61,36.6,36.61,33529.0
2023-07-11 15:10:00,36.61,36.61,36.6,36.6,10550.0,36.61,36.61,36.6,36.6,10550.0
2023-07-11 15:20:00,36.6,36.61,36.6,36.61,27425.0,36.6,36.61,36.6,36.61,27425.0
2023-07-11 15:30:00,36.61,36.61,36.6,36.61,38624.0,36.61,36.61,36.6,36.61,38624.0
2023-07-11 15:40:00,36.61,36.61,36.6,36.61,47383.0,36.61,36.61,36.6,36.61,47383.0
2023-07-11 15:50:00,36.61,36.62,36.6,36.62,189507.0,36.61,36.62,36.6,36.62,189507.0
2023-07-12 09:30:00,36.97,37.02,36.95,37.01,312104.0,36.97,37.02,36.95,37.01,312104.0
2023-07-12 09:40:00,37.01,37.04,36.98,37.04,97853.0,37.01,37.04,36.98,37.04,97853.0
2023-07-12 09:50:00,37.04,37.08,37.04,37.06,209166.0,37.04,37.08,37.04,37.06,209166.0
2023-07-12 10:00:00,37.05,37.06,36.99,37.06,164425.0,37.05,37.06,36.99,37.06,164425.0
2023-07-12 10:10:00,37.06,37.08,37.05,37.05,163135.0,37.06,37.08,37.05,37.05,163135.0
2023-07-12 10:20:00,37.05,37.07,37.03,37.04,264901.0,37.05,37.07,37.03,37.04,264901.0
2023-07-12 10:30:00,37.02,37.07,37.01,37.06,126609.0,37.02,37.07,37.01,37.06,126609.0
2023-07-12 10:40:00,37.07,37.1,37.06,37.09,152042.0,37.07,37.1,37.06,37.09,152042.0
2023-07-12 10:50:00,37.09,37.09,37.07,37.09,82456.0,37.09,37.09,37.07,37.09,82456.0
2023-07-12 11:00:00,37.09,37.1,37.03,37.03,69398.0,37.09,37.1,37.03,37.03,69398.0
2023-07-12 11:10:00,37.03,37.04,37.01,37.02,77172.0,37.03,37.04,37.01,37.02,77172.0
2023-07-12 11:20:00,37.02,37.05,37.01,37.04,34734.0,37.02,37.05,37.01,37.04,34734.0
2023-07-12 11:30:00,37.04,37.05,37.03,37.05,72522.0,37.04,37.05,37.03,37.05,72522.0
2023-07-12 11:40:00,37.05,37.05,37.01,37.04,61732.0,37.05,37.05,37.01,37.04,61732.0
2023-07-12 11:50:00,37.04,37.06,37.03,37.05,54377.0,37.04,37.06,37.03,37.05,54377.0
2023-07-12 12:00:00,37.05,37.07,37.04,37.06,69447.0,37.05,37.07,37.04,37.06,69447.0
2023-07-12 12:10:00,37.07,37.07,37.05,37.06,60717.0,37.07,37.07,37.05,37.06,60717.0
2023-07-12 12:20:00,37.07,37.1,37.06,37.1,96946.0,37.07,37.1,37.06,37.1,96946.0
2023-07-12 12:30:00,37.11,37.12,37.1,37.12,24916.0,37.11,37.12,37.1,37.12,24916.0
2023-07-12 12:40:00,37.11,37.12,37.1,37.11,55142.0,37.11,37.12,37.1,37.11,55142.0
2023-07-12 12:50:00,37.12,37.13,37.11,37.12,49325.0,37.12,37.13,37.11,37.12,49325.0
2023-07-12 13:00:00,37.12,37.13,37.09,37.1,67543.0,37.12,37.13,37.09,37.1,67543.0
2023-07-12 13:10:00,37.1,37.1,37.08,37.09,36206.0,37.1,37.1,37.08,37.09,36206.0
2023-07-12 13:20:00,37.08,37.09,37.05,37.07,44316.0,37.08,37.09,37.05,37.07,44316.0
2023-07-12 13:30:00,37.06,37.07,37.05,37.07,61190.0,37.06,37.07,37.05,37.07,61190.0
2023-07-12 13:40:00,37.06,37.08,37.06,37.07,108434.0,37.06,37.08,37.06,37.07,108434.0
2023-07-12 13:50:00,37.06,37.09,37.06,37.08,36981.0,37.06,37.09,37.06,37.08,36981.0
2023-07-12 14:00:00,37.09,37.09,37.07,37.08,44681.0,37.09,37.09,37.07,37.08,44681.0
2023-07-12 14:10:00,37.08,37.09,37.07,37.09,38939.0,37.08,37.09,37.07,37.09,38939.0
2023-07-12 14:20:00,37.09,37.09,37.07,37.08,66886.0,37.09,37.09,37.07,37.08,66886.0
2023-07-12 14:30:00,37.08,37.09,37.08,37.09,43217.0,37.08,37.09,37.08,37.09,43217.0
2023-07-12 14:40:00,37.09,37.09,37.08,37.09,63271.0,37.09,37.09,37.08,37.09,63271.0
2023-07-12 14:50:00,37.09,37.09,37.07,37.09,49000.0,37.09,37.09,37.07,37.09,49000.0
2023-07-12 15:00:00,37.09,37.1,37.08,37.09,26156.0,37.09,37.1,37.08,37.09,26156.0
2023-07-12 15:10:00,37.09,37.11,37.09,37.09,51476.0,37.09,37.11,37.09,37.09,51476.0
2023-07-12 15:20:00,37.09,37.1,37.08,37.08,51761.0,37.09,37.1,37.08,37.08,51761.0
2023-07-12 15:30:00,37.09,37.12,37.08,37.11,133176.0,37.09,37.12,37.08,37.11,133176.0
2023-07-12 15:40:00,37.11,37.12,37.1,37.11,183882.0,37.11,37.12,37.1,37.11,183882.0
2023-07-12 15:50:00,37.11,37.12,37.1,37.12,257080.0,37.11,37.12,37.1,37.12,257080.0
2023-07-13 09:30:00,37.13,37.14,37.08,37.12,148266.0,37.13,37.14,37.08,37.12,148266.0
2023-07-13 09:40:00,37.11,37.15,37.08,37.09,47766.0,37.11,37.15,37.08,37.09,47766.0
2023-07-13 09:50:00,37.09,37.14,37.07,37.11,51987.0,37.09,37.14,37.07,37.11,51987.0
2023-07-13 10:00:00,37.1,37.15,37.09,37.15,39319.0,37.1,37.15,37.09,37.15,39319.0
2023-07-13 10:10:00,37.16,37.17,37.12,37.13,96384.0,37.16,37.17,37.12,37.13,96384.0
2023-07-13 10:20:00,37.13,37.14,37.08,37.09,218009.0,37.13,37.14,37.08,37.09,218009.0
2023-07-13 10:30:00,37.09,37.15,37.08,37.14,143657.0,37.09,37.15,37.08,37.14,143657.0
2023-07-13 10:40:00,37.14,37.15,37.11,37.14,142868.0,37.14,37.15,37.11,37.14,142868.0
2023-07-13 10:50:00,37.14,37.17,37.13,37.15,108589.0,37.14,37.17,37.13,37.15,108589.0
2023-07-13 11:00:00,37.15,37.15,37.11,37.12,98990.0,37.15,37.15,37.11,37.12,98990.0
2023-07-13 11:10:00,37.13,37.16,37.12,37.16,105039.0,37.13,37.16,37.12,37.16,105039.0
2023-07-13 11:20:00,37.16,37.17,37.14,37.15,38984.0,37.16,37.17,37.14,37.15,38984.0
2023-07-13 11:30:00,37.16,37.16,37.14,37.15,47749.0,37.16,37.16,37.14,37.15,47749.0
2023-07-13 11:40:00,37.14,37.14,37.11,37.12,44841.0,37.14,37.14,37.11,37.12,44841.0
2023-07-13 11:50:00,37.11,37.11,37.03,37.04,132430.0,37.11,37.11,37.03,37.04,132430.0
2023-07-13 12:00:00,37.04,37.09,37.03,37.08,100183.0,37.04,37.09,37.03,37.08,100183.0
2023-07-13 12:10:00,37.07,37.11,37.06,37.1,135681.0,37.07,37.11,37.06,37.1,135681.0
2023-07-13 12:20:00,37.11,37.13,37.09,37.12,64604.0,37.11,37.13,37.09,37.12,64604.0
2023-07-13 12:30:00,37.12,37.13,37.09,37.1,93386.0,37.12,37.13,37.09,37.1,93386.0
2023-07-13 12:40:00,37.1,37.12,37.09,37.12,47647.0,37.1,37.12,37.09,37.12,47647.0
2023-07-13 12:50:00,37.12,37.13,37.11,37.12,54141.0,37.12,37.13,37.11,37.12,54141.0
2023-07-13 13:00:00,37.11,37.13,37.09,37.11,48822.0,37.11,37.13,37.09,37.11,48822.0
2023-07-13 13:10:00,37.11,37.12,37.09,37.11,41119.0,37.11,37.12,37.09,37.11,41119.0
2023-07-13 13:20:00,37.12,37.13,37.09,37.13,29441.0,37.12,37.13,37.09,37.13,29441.0
2023-07-13 13:30:00,37.13,37.13,37.09,37.11,100876.0,37.13,37.13,37.09,37.11,100876.0
2023-07-13 13:40:00,37.12,37.14,37.11,37.14,43443.0,37.12,37.14,37.11,37.14,43443.0
2023-07-13 13:50:00,37.14,37.15,37.13,37.14,21903.0,37.14,37.15,37.13,37.14,21903.0
2023-07-13 14:00:00,37.14,37.15,37.13,37.15,18257.0,37.14,37.15,37.13,37.15,18257.0
2023-07-13 14:10:00,37.14,37.15,37.13,37.14,129801.0,37.14,37.15,37.13,37.14,129801.0
2023-07-13 14:20:00,37.14,37.14,37.11,37.12,55339.0,37.14,37.14,37.11,37.12,55339.0
2023-07-13 14:30:00,37.12,37.13,37.11,37.11,38932.0,37.12,37.13,37.11,37.11,38932.0
2023-07-13 14:40:00,37.11,37.13,37.11,37.13,23995.0,37.11,37.13,37.11,37.13,23995.0
2023-07-13 14:50:00,37.13,37.14,37.12,37.13,27391.0,37.13,37.14,37.12,37.13,27391.0
2023-07-13 15:00:00,37.14,37.15,37.13,37.14,35204.0,37.14,37.15,37.13,37.14,35204.0
2023-07-13 15:10:00,37.14,37.15,37.13,37.13,49178.0,37.14,37.15,37.13,37.13,49178.0
2023-07-13 15:20:00,37.14,37.14,37.13,37.14,29077.0,37.14,37.14,37.13,37.14,29077.0
2023-07-13 15:30:00,37.14,37.14,37.13,37.14,28057.0,37.14,37.14,37.13,37.14,28057.0
2023-07-13 15:40:00,37.14,37.14,37.13,37.13,104735.0,37.14,37.14,37.13,37.13,104735.0
2023-07-13 15:50:00,37.14,37.14,37.13,37.14,218710.0,37.14,37.14,37.13,37.14,218710.0
2023-07-14 09:30:00,37.06,37.1,37.05,37.09,99715.0,37.06,37.1,37.05,37.09,99715.0
2023-07-14 09:40:00,37.09,37.13,37.06,37.13,35339.0,37.09,37.13,37.06,37.13,35339.0
2023-07-14 09:50:00,37.14,37.15,37.12,37.14,57207.0,37.14,37.15,37.12,37.14,57207.0
2023-07-14 10:00:00,37.13,37.13,36.97,37.03,263985.0,37.13,37.13,36.97,37.03,263985.0
2023-07-14 10:10:00,37.03,37.04,36.96,37.02,246484.0,37.03,37.04,36.96,37.02,246484.0
2023-07-14 10:20:00,37.01,37.05,36.96,37.03,391179.0,37.01,37.05,36.96,37.03,391179.0
2023-07-14 10:30:00,37.04,37.08,37.02,37.07,226704.0,37.04,37.08,37.02,37.07,226704.0
2023-07-14 10:40:00,37.07,37.13,37.05,37.13,156588.0,37.07,37.13,37.05,37.13,156588.0
2023-07-14 10:50:00,37.12,37.15,37.11,37.14,207710.0,37.12,37.15,37.11,37.14,207710.0
2023-07-14 11:00:00,37.14,37.18,37.09,37.1,127920.0,37.14,37.18,37.09,37.1,127920.0
2023-07-14 11:10:00,37.11,37.13,37.09,37.1,69900.0,37.11,37.13,37.09,37.1,69900.0
2023-07-14 11:20:00,37.1,37.12,37.08,37.12,38947.0,37.1,37.12,37.08,37.12,38947.0
2023-07-14 11:30:00,37.11,37.12,37.09,37.1,54173.0,37.11,37.12,37.09,37.1,54173.0
2023-07-14 11:40:00,37.1,37.12,37.08,37.09,111202.0,37.1,37.12,37.08,37.09,111202.0
2023-07-14 11:50:00,37.09,37.11,37.09,37.1,161567.0,37.09,37.11,37.09,37.1,161567.0
2023-07-14 12:00:00,37.1,37.13,37.09,37.11,70635.0,37.1,37.13,37.09,37.11,70635.0
2023-07-14 12:10:00,37.1,37.12,37.09,37.1,36633.0,37.1,37.12,37.09,37.1,36633.0
2023-07-14 12:20:00,37.1,37.12,37.09,37.1,74634.0,37.1,37.12,37.09,37.1,74634.0
2023-07-14 12:30:00,37.09,37.12,37.08,37.11,47315.0,37.09,37.12,37.08,37.11,47315.0
2023-07-14 12:40:00,37.12,37.12,37.09,37.11,42542.0,37.12,37.12,37.09,37.11,42542.0
2023-07-14 12:50:00,37.11,37.12,37.1,37.12,30460.0,37.11,37.12,37.1,37.12,30460.0
2023-07-14 13:00:00,37.12,37.12,37.11,37.12,40719.0,37.12,37.12,37.11,37.12,40719.0
2023-07-14 13:10:00,37.12,37.12,37.1,37.1,42508.0,37.12,37.12,37.1,37.1,42508.0
2023-07-14 13:20:00,37.1,37.14,37.1,37.14,44688.0,37.1,37.14,37.1,37.14,44688.0
2023-07-14 13:30:00,37.13,37.14,37.12,37.12,41937.0,37.13,37.14,37.12,37.12,41937.0
2023-07-14 13:40:00,37.12,37.14,37.11,37.14,26489.0,37.12,37.14,37.11,37.14,26489.0
2023-07-14 13:50:00,37.13,37.14,37.12,37.14,53257.0,37.13,37.14,37.12,37.14,53257.0
2023-07-14 14:00:00,37.14,37.15,37.13,37.13,31451.0,37.14,37.15,37.13,37.13,31451.0
2023-07-14 14:10:00,37.14,37.14,37.13,37.14,28534.0,37.14,37.14,37.13,37.14,28534.0
2023-07-14 14:20:00,37.13,37.15,37.13,37.15,36736.0,37.13,37.15,37.13,37.15,36736.0
2023-07-14 14:30:00,37.14,37.15,37.13,37.14,59010.0,37.14,37.15,37.13,37.14,59010.0
2023-07-14 14:40:00,37.14,37.14,37.13,37.13,14949.0,37.14,37.14,37.13,37.13,14949.0
2023-07-14 14:50:00,37.14,37.14,37.12,37.12,15245.0,37.14,37.14,37.12,37.12,15245.0
2023-07-14 15:00:00,37.12,37.13,37.1,37.11,44706.0,37.12,37.13,37.1,37.11,44706.0
2023-07-14 15:10:00,37.11,37.12,37.1,37.11,19330.0,37.11,37.12,37.1,37.11,19330.0
2023-07-14 15:20:00,37.1,37.1,37.08,37.08,63427.0,37.1,37.1,37.08,37.08,63427.0
2023-07-14 15:30:00,37.08,37.09,37.05,37.06,70220.0,37.08,37.09,37.05,37.06,70220.0
2023-07-14 15:40:00,37.05,37.07,37.03,37.04,98169.0,37.05,37.07,37.03,37.04,98169.0
2023-07-14 15:50:00,37.04,37.04,37.02,37.02,210019.0,37.04,37.04,37.02,37.02,210019.0
2023-07-17 09:30:00,36.93,36.94,36.87,36.9,141320.0,36.93,36.94,36.87,36.9,141320.0
2023-07-17 09:40:00,36.91,36.91,36.86,36.9,190674.0,36.91,36.91,36.86,36.9,190674.0
2023-07-17 09:50:00,36.91,36.96,36.9,36.95,162929.0,36.91,36.96,36.9,36.95,162929.0
2023-07-17 10:00:00,36.96,36.98,36.94,36.97,49549.0,36.96,36.98,36.94,36.97,49549.0
2023-07-17 10:10:00,36.96,37.01,36.96,37.0,96101.0,36.96,37.01,36.96,37.0,96101.0
2023-07-17 10:20:00,37.0,37.02,36.97,36.97,146387.0,37.0,37.02,36.97,36.97,146387.0
2023-07-17 10:30:00,36.97,37.01,36.96,37.0,131256.0,36.97,37.01,36.96,37.0,131256.0
2023-07-17 10:40:00,37.0,37.02,36.98,37.0,100722.0,37.0,37.02,36.98,37.0,100722.0
2023-07-17 10:50:00,37.0,37.03,36.98,37.02,60890.0,37.0,37.03,36.98,37.02,60890.0
2023-07-17 11:00:00,37.03,37.03,36.97,36.98,132357.0,37.03,37.03,36.97,36.98,132357.0
2023-07-17 11:10:00,36.98,37.01,36.98,37.0,71332.0,36.98,37.01,36.98,37.0,71332.0
2023-07-17 11:20:00,36.99,37.0,36.98,36.98,76120.0,36.99,37.0,36.98,36.98,76120.0
2023-07-17 11:30:00,36.99,37.01,36.98,37.0,69585.0,36.99,37.01,36.98,37.0,69585.0
2023-07-17 11:40:00,37.0,37.03,37.0,37.02,41988.0,37.0,37.03,37.0,37.02,41988.0
2023-07-17 11:50:00,37.03,37.05,37.02,37.04,57443.0,37.03,37.05,37.02,37.04,57443.0
2023-07-17 12:00:00,37.04,37.05,37.02,37.04,68050.0,37.04,37.05,37.02,37.04,68050.0
2023-07-17 12:10:00,37.04,37.05,37.02,37.02,64036.0,37.04,37.05,37.02,37.02,64036.0
2023-07-17 12:20:00,37.03,37.04,37.02,37.03,247956.0,37.03,37.04,37.02,37.03,247956.0
2023-07-17 12:30:00,37.04,37.06,37.03,37.05,95156.0,37.04,37.06,37.03,37.05,95156.0
2023-07-17 12:40:00,37.05,37.06,37.03,37.04,40895.0,37.05,37.06,37.03,37.04,40895.0
2023-07-17 12:50:00,37.04,37.05,37.03,37.04,36708.0,37.04,37.05,37.03,37.04,36708.0
2023-07-17 13:00:00,37.03,37.04,37.03,37.04,10893.0,37.03,37.04,37.03,37.04,10893.0
2023-07-17 13:10:00,37.03,37.03,37.0,37.0,20769.0,37.03,37.03,37.0,37.0,20769.0
2023-07-17 13:20:00,37.01,37.02,36.99,37.0,571089.0,37.01,37.02,36.99,37.0,571089.0
2023-07-17 13:30:00,37.0,37.02,37.0,37.02,58546.0,37.0,37.02,37.0,37.02,58546.0
2023-07-17 13:40:00,37.02,37.04,37.01,37.04,33196.0,37.02,37.04,37.01,37.04,33196.0
2023-07-17 13:50:00,37.03,37.04,37.03,37.04,44287.0,37.03,37.04,37.03,37.04,44287.0
2023-07-17 14:00:00,37.04,37.05,37.03,37.04,30580.0,37.04,37.05,37.03,37.04,30580.0
2023-07-17 14:10:00,37.05,37.05,37.04,37.05,24106.0,37.05,37.05,37.04,37.05,24106.0
2023-07-17 14:20:00,37.05,37.05,37.03,37.04,37422.0,37.05,37.05,37.03,37.04,37422.0
2023-07-17 14:30:00,37.04,37.05,37.03,37.04,35533.0,37.04,37.05,37.03,37.04,35533.0
2023-07-17 14:40:00,37.05,37.06,37.04,37.06,25976.0,37.05,37.06,37.04,37.06,25976.0
2023-07-17 14:50:00,37.05,37.06,37.04,37.05,43451.0,37.05,37.06,37.04,37.05,43451.0
2023-07-17 15:00:00,37.06,37.06,37.05,37.06,23985.0,37.06,37.06,37.05,37.06,23985.0
2023-07-17 15:10:00,37.06,37.06,37.04,37.05,43896.0,37.06,37.06,37.04,37.05,43896.0
2023-07-17 15:20:00,37.05,37.05,37.04,37.05,32795.0,37.05,37.05,37.04,37.05,32795.0
2023-07-17 15:30:00,37.05,37.05,37.03,37.05,31811.0,37.05,37.05,37.03,37.05,31811.0
2023-07-17 15:40:00,37.05,37.05,37.03,37.04,42222.0,37.05,37.05,37.03,37.04,42222.0
2023-07-17 15:50:00,37.04,37.05,37.03,37.04,97757.0,37.04,37.05,37.03,37.04,97757.0
2023-07-18 09:30:00,37.3,37.32,37.2,37.31,193007.0,37.3,37.32,37.2,37.31,193007.0
2023-07-18 09:40:00,37.3,37.33,37.26,37.32,270755.0,37.3,37.33,37.26,37.32,270755.0
2023-07-18 09:50:00,37.32,37.35,37.3,37.34,125004.0,37.32,37.35,37.3,37.34,125004.0
2023-07-18 10:00:00,37.35,37.47,37.35,37.45,494271.0,37.35,37.47,37.35,37.45,494271.0
2023-07-18 10:10:00,37.46,37.5,37.43,37.48,135849.0,37.46,37.5,37.43,37.48,135849.0
2023-07-18 10:20:00,37.49,37.55,37.48,37.55,355206.0,37.49,37.55,37.48,37.55,355206.0
2023-07-18 10:30:00,37.54,37.56,37.5,37.54,224971.0,37.54,37.56,37.5,37.54,224971.0
2023-07-18 10:40:00,37.54,37.58,37.52,37.55,185763.0,37.54,37.58,37.52,37.55,185763.0
2023-07-18 10:50:00,37.55,37.59,37.53,37.56,173980.0,37.55,37.59,37.53,37.56,173980.0
2023-07-18 11:00:00,37.56,37.6,37.55,37.56,171103.0,37.56,37.6,37.55,37.56,171103.0
2023-07-18 11:10:00,37.56,37.58,37.54,37.58,78359.0,37.56,37.58,37.54,37.58,78359.0
2023-07-18 11:20:00,37.59,37.59,37.53,37.55,129439.0,37.59,37.59,37.53,37.55,129439.0
2023-07-18 11:30:00,37.55,37.57,37.5,37.5,129239.0,37.55,37.57,37.5,37.5,129239.0
2023-07-18 11:40:00,37.5,37.52,37.48,37.51,121735.0,37.5,37.52,37.48,37.51,121735.0
2023-07-18 11:50:00,37.5,37.51,37.46,37.48,208868.0,37.5,37.51,37.46,37.48,208868.0
2023-07-18 12:00:00,37.47,37.5,37.46,37.5,98520.0,37.47,37.5,37.46,37.5,98520.0
2023-07-18 12:10:00,37.51,37.53,37.5,37.53,86713.0,37.51,37.53,37.5,37.53,86713.0
2023-07-18 12:20:00,37.53,37.54,37.52,37.54,46723.0,37.53,37.54,37.52,37.54,46723.0
2023-07-18 12:30:00,37.54,37.54,37.5,37.51,39268.0,37.54,37.54,37.5,37.51,39268.0
2023-07-18 12:40:00,37.5,37.51,37.46,37.47,37715.0,37.5,37.51,37.46,37.47,37715.0
2023-07-18 12:50:00,37.47,37.48,37.46,37.48,27198.0,37.47,37.48,37.46,37.48,27198.0
2023-07-18 13:00:00,37.47,37.48,37.45,37.47,340958.0,37.47,37.48,37.45,37.47,340958.0
2023-07-18 13:10:00,37.47,37.47,37.45,37.46,44185.0,37.47,37.47,37.45,37.46,44185.0
2023-07-18 13:20:00,37.46,37.46,37.42,37.45,42648.0,37.46,37.46,37.42,37.45,42648.0
2023-07-18 13:30:00,37.45,37.45,37.41,37.45,87459.0,37.45,37.45,37.41,37.45,87459.0
2023-07-18 13:40:00,37.45,37.45,37.42,37.45,26097.0,37.45,37.45,37.42,37.45,26097.0
2023-07-18 13:50:00,37.44,37.45,37.43,37.44,40622.0,37.44,37.45,37.43,37.44,40622.0
2023-07-18 14:00:00,37.44,37.44,37.42,37.43,28933.0,37.44,37.44,37.42,37.43,28933.0
2023-07-18 14:10:00,37.44,37.46,37.43,37.45,62988.0,37.44,37.46,37.43,37.45,62988.0
2023-07-18 14:20:00,37.45,37.47,37.45,37.47,37791.0,37.45,37.47,37.45,37.47,37791.0
2023-07-18 14:30:00,37.47,37.47,37.44,37.45,27873.0,37.47,37.47,37.44,37.45,27873.0
2023-07-18 14:40:00,37.45,37.46,37.44,37.45,24071.0,37.45,37.46,37.44,37.45,24071.0
2023-07-18 14:50:00,37.45,37.46,37.44,37.45,37401.0,37.45,37.46,37.44,37.45,37401.0
2023-07-18 15:00:00,37.45,37.47,37.44,37.46,61275.0,37.45,37.47,37.44,37.46,61275.0
2023-07-18 15:10:00,37.46,37.48,37.45,37.45,53631.0,37.46,37.48,37.45,37.45,53631.0
2023-07-18 15:20:00,37.45,37.47,37.45,37.46,27867.0,37.45,37.47,37.45,37.46,27867.0
2023-07-18 15:30:00,37.46,37.47,37.45,37.46,57061.0,37.46,37.47,37.45,37.46,57061.0
2023-07-18 15:40:00,37.47,37.47,37.46,37.46,36442.0,37.47,37.47,37.46,37.46,36442.0
2023-07-18 15:50:00,37.46,37.47,37.45,37.47,130891.0,37.46,37.47,37.45,37.47,130891.0
2023-07-19 09:30:00,37.42,37.5,37.42,37.48,77995.0,37.42,37.5,37.42,37.48,77995.0
2023-07-19 09:40:00,37.49,37.5,37.46,37.48,98638.0,37.49,37.5,37.46,37.48,98638.0
2023-07-19 09:50:00,37.48,37.51,37.45,37.46,87810.0,37.48,37.51,37.45,37.46,87810.0
2023-07-19 10:00:00,37.45,37.48,37.43,37.45,220470.0,37.45,37.48,37.43,37.45,220470.0
2023-07-19 10:10:00,37.44,37.44,37.38,37.4,420983.0,37.44,37.44,37.38,37.4,420983.0
2023-07-19 10:20:00,37.4,37.41,37.37,37.4,170604.0,37.4,37.41,37.37,37.4,170604.0
2023-07-19 10:30:00,37.4,37.41,37.36,37.38,340430.0,37.4,37.41,37.36,37.38,340430.0
2023-07-19 10:40:00,37.38,37.39,37.32,37.37,246175.0,37.38,37.39,37.32,37.37,246175.0
2023-07-19 10:50:00,37.36,37.43,37.35,37.41,111250.0,37.36,37.43,37.35,37.41,111250.0
2023-07-19 11:00:00,37.41,37.42,37.39,37.4,111865.0,37.41,37.42,37.39,37.4,111865.0
2023-07-19 11:10:00,37.4,37.45,37.39,37.42,138538.0,37.4,37.45,37.39,37.42,138538.0
2023-07-19 11:20:00,37.43,37.44,37.42,37.43,65649.0,37.43,37.44,37.42,37.43,65649.0
2023-07-19 11:30:00,37.44,37.44,37.38,37.39,146992.0,37.44,37.44,37.38,37.39,146992.0
2023-07-19 11:40:00,37.39,37.42,37.37,37.41,112001.0,37.39,37.42,37.37,37.41,112001.0
2023-07-19 11:50:00,37.41,37.43,37.39,37.39,102794.0,37.41,37.43,37.39,37.39,102794.0
2023-07-19 12:00:00,37.39,37.41,37.37,37.38,67454.0,37.39,37.41,37.37,37.38,67454.0
2023-07-19 12:10:00,37.38,37.39,37.36,37.39,71138.0,37.38,37.39,37.36,37.39,71138.0
2023-07-19 12:20:00,37.39,37.41,37.38,37.41,36160.0,37.39,37.41,37.38,37.41,36160.0
2023-07-19 12:30:00,37.41,37.43,37.4,37.43,65389.0,37.41,37.43,37.4,37.43,65389.0
2023-07-19 12:40:00,37.44,37.46,37.43,37.46,37133.0,37.44,37.46,37.43,37.46,37133.0
2023-07-19 12:50:00,37.45,37.47,37.45,37.47,29921.0,37.45,37.47,37.45,37.47,29921.0
2023-07-19 13:00:00,37.46,37.49,37.45,37.48,67541.0,37.46,37.49,37.45,37.48,67541.0
2023-07-19 13:10:00,37.48,37.49,37.47,37.48,40529.0,37.48,37.49,37.47,37.48,40529.0
2023-07-19 13:20:00,37.48,37.48,37.44,37.47,29861.0,37.48,37.48,37.44,37.47,29861.0
2023-07-19 13:30:00,37.46,37.48,37.46,37.46,33231.0,37.46,37.48,37.46,37.46,33231.0
2023-07-19 13:40:00,37.46,37.47,37.46,37.47,24383.0,37.46,37.47,37.46,37.47,24383.0
2023-07-19 13:50:00,37.47,37.47,37.45,37.46,27752.0,37.47,37.47,37.45,37.46,27752.0
2023-07-19 14:00:00,37.46,37.48,37.46,37.47,27808.0,37.46,37.48,37.46,37.47,27808.0
2023-07-19 14:10:00,37.47,37.47,37.45,37.45,35596.0,37.47,37.47,37.45,37.45,35596.0
2023-07-19 14:20:00,37.45,37.46,37.44,37.45,18262.0,37.45,37.46,37.44,37.45,18262.0
2023-07-19 14:30:00,37.45,37.46,37.44,37.46,20519.0,37.45,37.46,37.44,37.46,20519.0
2023-07-19 14:40:00,37.45,37.47,37.45,37.45,35268.0,37.45,37.47,37.45,37.45,35268.0
2023-07-19 14:50:00,37.46,37.47,37.45,37.47,24342.0,37.46,37.47,37.45,37.47,24342.0
2023-07-19 15:00:00,37.47,37.48,37.46,37.48,30902.0,37.47,37.48,37.46,37.48,30902.0
2023-07-19 15:10:00,37.47,37.48,37.47,37.48,8351.0,37.47,37.48,37.47,37.48,8351.0
2023-07-19 15:20:00,37.47,37.48,37.47,37.47,18647.0,37.47,37.48,37.47,37.47,18647.0
2023-07-19 15:30:00,37.48,37.48,37.47,37.47,36970.0,37.48,37.48,37.47,37.47,36970.0
2023-07-19 15:40:00,37.47,37.48,37.46,37.48,61495.0,37.47,37.48,37.46,37.48,61495.0
2023-07-19 15:50:00,37.48,37.49,37.47,37.48,104388.0,37.48,37.49,37.47,37.48,104388.0
2023-07-20 09:30:00,37.49,37.5,37.4,37.41,104954.0,37.49,37.5,37.4,37.41,104954.0
2023-07-20 09:40:00,37.39,37.42,37.37,37.41,69800.0,37.39,37.42,37.37,37.41,69800.0
2023-07-20 09:50:00,37.41,37.45,37.4,37.44,71638.0,37.41,37.45,37.4,37.44,71638.0
2023-07-20 10:00:00,37.44,37.46,37.37,37.37,93559.0,37.44,37.46,37.37,37.37,93559.0
2023-07-20 10:10:00,37.37,37.39,37.33,37.37,237554.0,37.37,37.39,37.33,37.37,237554.0
2023-07-20 10:20:00,37.37,37.39,37.33,37.36,265491.0,37.37,37.39,37.33,37.36,265491.0
2023-07-20 10:30:00,37.35,37.37,37.29,37.31,135929.0,37.35,37.37,37.29,37.31,135929.0
2023-07-20 10:40:00,37.31,37.32,37.24,37.29,207257.0,37.31,37.32,37.24,37.29,207257.0
2023-07-20 10:50:00,37.28,37.34,37.28,37.33,153506.0,37.28,37.34,37.28,37.33,153506.0
2023-07-20 11:00:00,37.34,37.34,37.3,37.3,108491.0,37.34,37.34,37.3,37.3,108491.0
2023-07-20 11:10:00,37.31,37.34,37.3,37.31,66735.0,37.31,37.34,37.3,37.31,66735.0
2023-07-20 11:20:00,37.31,37.34,37.3,37.32,102791.0,37.31,37.34,37.3,37.32,102791.0
2023-07-20 11:30:00,37.32,37.33,37.31,37.31,66777.0,37.32,37.33,37.31,37.31,66777.0
2023-07-20 11:40:00,37.3,37.31,37.27,37.28,103509.0,37.3,37.31,37.27,37.28,103509.0
2023-07-20 11:50:00,37.27,37.31,37.27,37.29,98517.0,37.27,37.31,37.27,37.29,98517.0
2023-07-20 12:00:00,37.29,37.31,37.28,37.3,66538.0,37.29,37.31,37.28,37.3,66538.0
2023-07-20 12:10:00,37.3,37.3,37.25,37.26,73798.0,37.3,37.3,37.25,37.26,73798.0
2023-07-20 12:20:00,37.26,37.28,37.23,37.27,103693.0,37.26,37.28,37.23,37.27,103693.0
2023-07-20 12:30:00,37.28,37.29,37.26,37.26,71376.0,37.28,37.29,37.26,37.26,71376.0
2023-07-20 12:40:00,37.27,37.27,37.24,37.27,59870.0,37.27,37.27,37.24,37.27,59870.0
2023-07-20 12:50:00,37.27,37.29,37.27,37.28,50705.0,37.27,37.29,37.27,37.28,50705.0
2023-07-20 13:00:00,37.29,37.31,37.28,37.3,29991.0,37.29,37.31,37.28,37.3,29991.0
2023-07-20 13:10:00,37.3,37.31,37.29,37.3,39611.0,37.3,37.31,37.29,37.3,39611.0
2023-07-20 13:20:00,37.3,37.3,37.28,37.29,37456.0,37.3,37.3,37.28,37.29,37456.0
2023-07-20 13:30:00,37.29,37.31,37.29,37.3,39386.0,37.29,37.31,37.29,37.3,39386.0
2023-07-20 13:40:00,37.3,37.33,37.3,37.33,18395.0,37.3,37.33,37.3,37.33,18395.0
2023-07-20 13:50:00,37.33,37.34,37.32,37.33,24113.0,37.33,37.34,37.32,37.33,24113.0
2023-07-20 14:00:00,37.34,37.35,37.32,37.33,43813.0,37.34,37.35,37.32,37.33,43813.0
2023-07-20 14:10:00,37.33,37.34,37.32,37.34,27342.0,37.33,37.34,37.32,37.34,27342.0
2023-07-20 14:20:00,37.34,37.34,37.32,37.33,41834.0,37.34,37.34,37.32,37.33,41834.0
2023-07-20 14:30:00,37.32,37.34,37.32,37.33,23712.0,37.32,37.34,37.32,37.33,23712.0
2023-07-20 14:40:00,37.33,37.35,37.31,37.32,61549.0,37.33,37.35,37.31,37.32,61549.0
2023-07-20 14:50:00,37.32,37.33,37.31,37.31,35172.0,37.32,37.33,37.31,37.31,35172.0
2023-07-20 15:00:00,37.32,37.32,37.29,37.3,239196.0,37.32,37.32,37.29,37.3,239196.0
2023-07-20 15:10:00,37.31,37.34,37.3,37.34,17306.0,37.31,37.34,37.3,37.34,17306.0
2023-07-20 15:20:00,37.33,37.34,37.33,37.34,18013.0,37.33,37.34,37.33,37.34,18013.0
2023-07-20 15:30:00,37.33,37.34,37.32,37.34,42559.0,37.33,37.34,37.32,37.34,42559.0
2023-07-20 15:40:00,37.33,37.35,37.32,37.32,63660.0,37.33,37.35,37.32,37.32,63660.0
2023-07-20 15:50:00,37.32,37.33,37.29,37.3,129997.0,37.32,37.33,37.29,37.3,129997.0
2023-07-21 09:30:00,37.15,37.21,37.14,37.17,143603.0,37.15,37.21,37.14,37.17,143603.0
2023-07-21 09:40:00,37.19,37.19,37.12,37.15,53467.0,37.19,37.19,37.12,37.15,53467.0
2023-07-21 09:50:00,37.14,37.18,37.14,37.16,57110.0,37.14,37.18,37.14,37.16,57110.0
2023-07-21 10:00:00,37.16,37.17,37.11,37.12,178684.0,37.16,37.17,37.11,37.12,178684.0
2023-07-21 10:10:00,37.11,37.15,37.1,37.13,134402.0,37.11,37.15,37.1,37.13,134402.0
2023-07-21 10:20:00,37.13,37.15,37.09,37.15,175307.0,37.13,37.15,37.09,37.15,175307.0
2023-07-21 10:30:00,37.15,37.24,37.14,37.2,226856.0,37.15,37.24,37.14,37.2,226856.0
2023-07-21 10:40:00,37.2,37.23,37.17,37.17,248717.0,37.2,37.23,37.17,37.17,248717.0
2023-07-21 10:50:00,37.17,37.17,37.12,37.13,80073.0,37.17,37.17,37.12,37.13,80073.0
2023-07-21 11:00:00,37.13,37.14,37.07,37.13,146612.0,37.13,37.14,37.07,37.13,146612.0
2023-07-21 11:10:00,37.14,37.16,37.12,37.14,137167.0,37.14,37.16,37.12,37.14,137167.0
2023-07-21 11:20:00,37.14,37.15,37.12,37.14,85906.0,37.14,37.15,37.12,37.14,85906.0
2023-07-21 11:30:00,37.15,37.18,37.13,37.18,49826.0,37.15,37.18,37.13,37.18,49826.0
2023-07-21 11:40:00,37.17,37.19,37.17,37.17,91260.0,37.17,37.19,37.17,37.17,91260.0
2023-07-21 11:50:00,37.17,37.18,37.13,37.14,96850.0,37.17,37.18,37.13,37.14,96850.0
2023-07-21 12:00:00,37.13,37.15,37.13,37.15,42796.0,37.13,37.15,37.13,37.15,42796.0
2023-07-21 12:10:00,37.15,37.16,37.14,37.16,16525.0,37.15,37.16,37.14,37.16,16525.0
2023-07-21 12:20:00,37.16,37.18,37.15,37.17,32174.0,37.16,37.18,37.15,37.17,32174.0
2023-07-21 12:30:00,37.18,37.18,37.16,37.16,80725.0,37.18,37.18,37.16,37.16,80725.0
2023-07-21 12:40:00,37.16,37.19,37.16,37.19,63860.0,37.16,37.19,37.16,37.19,63860.0
2023-07-21 12:50:00,37.19,37.2,37.18,37.2,23088.0,37.19,37.2,37.18,37.2,23088.0
2023-07-21 13:00:00,37.2,37.22,37.19,37.21,47765.0,37.2,37.22,37.19,37.21,47765.0
2023-07-21 13:10:00,37.22,37.22,37.2,37.22,12865.0,37.22,37.22,37.2,37.22,12865.0
2023-07-21 13:20:00,37.22,37.23,37.21,37.22,31198.0,37.22,37.23,37.21,37.22,31198.0
2023-07-21 13:30:00,37.21,37.22,37.2,37.2,18126.0,37.21,37.22,37.2,37.2,18126.0
2023-07-21 13:40:00,37.21,37.21,37.19,37.19,43619.0,37.21,37.21,37.19,37.19,43619.0
2023-07-21 13:50:00,37.19,37.2,37.18,37.19,36855.0,37.19,37.2,37.18,37.19,36855.0
2023-07-21 14:00:00,37.18,37.22,37.18,37.21,89028.0,37.18,37.22,37.18,37.21,89028.0
2023-07-21 14:10:00,37.2,37.21,37.2,37.2,18653.0,37.2,37.21,37.2,37.2,18653.0
2023-07-21 14:20:00,37.21,37.21,37.19,37.2,155145.0,37.21,37.21,37.19,37.2,155145.0
2023-07-21 14:30:00,37.19,37.2,37.19,37.2,33224.0,37.19,37.2,37.19,37.2,33224.0
2023-07-21 14:40:00,37.19,37.21,37.19,37.2,38426.0,37.19,37.21,37.19,37.2,38426.0
2023-07-21 14:50:00,37.2,37.21,37.19,37.19,27481.0,37.2,37.21,37.19,37.19,27481.0
2023-07-21 15:00:00,37.19,37.2,37.16,37.18,38433.0,37.19,37.2,37.16,37.18,38433.0
2023-07-21 15:10:00,37.18,37.18,37.16,37.16,20252.0,37.18,37.18,37.16,37.16,20252.0
2023-07-21 15:20:00,37.16,37.18,37.16,37.16,38209.0,37.16,37.18,37.16,37.16,38209.0
2023-07-21 15:30:00,37.16,37.18,37.16,37.18,31047.0,37.16,37.18,37.16,37.18,31047.0
2023-07-21 15:40:00,37.18,37.19,37.17,37.19,30163.0,37.18,37.19,37.17,37.19,30163.0
2023-07-21 15:50:00,37.18,37.19,37.17,37.18,84740.0,37.18,37.19,37.17,37.18,84740.0
2023-07-24 09:30:00,37.18,37.2,37.16,37.16,130901.0,37.18,37.2,37.16,37.16,130901.0
2023-07-24 09:40:00,37.15,37.25,37.13,37.19,168518.0,37.15,37.25,37.13,37.19,168518.0
2023-07-24 09:50:00,37.21,37.21,37.12,37.12,50147.0,37.21,37.21,37.12,37.12,50147.0
2023-07-24 10:00:00,37.13,37.18,37.12,37.13,48416.0,37.13,37.18,37.12,37.13,48416.0
2023-07-24 10:10:00,37.14,37.18,37.11,37.13,104754.0,37.14,37.18,37.11,37.13,104754.0
2023-07-24 10:20:00,37.14,37.14,37.09,37.11,137526.0,37.14,37.14,37.09,37.11,137526.0
2023-07-24 10:30:00,37.1,37.15,37.08,37.13,215420.0,37.1,37.15,37.08,37.13,215420.0
2023-07-24 10:40:00,37.14,37.15,37.12,37.15,77833.0,37.14,37.15,37.12,37.15,77833.0
2023-07-24 10:50:00,37.15,37.17,37.12,37.16,82063.0,37.15,37.17,37.12,37.16,82063.0
2023-07-24 11:00:00,37.16,37.18,37.12,37.13,100854.0,37.16,37.18,37.12,37.13,100854.0
2023-07-24 11:10:00,37.13,37.16,37.12,37.15,119529.0,37.13,37.16,37.12,37.15,119529.0
2023-07-24 11:20:00,37.15,37.15,37.09,37.13,99196.0,37.15,37.15,37.09,37.13,99196.0
2023-07-24 11:30:00,37.14,37.15,37.13,37.14,28959.0,37.14,37.15,37.13,37.14,28959.0
2023-07-24 11:40:00,37.14,37.15,37.11,37.14,31908.0,37.14,37.15,37.11,37.14,31908.0
2023-07-24 11:50:00,37.14,37.14,37.12,37.12,41673.0,37.14,37.14,37.12,37.12,41673.0
2023-07-24 12:00:00,37.13,37.14,37.1,37.12,60944.0,37.13,37.14,37.1,37.12,60944.0
2023-07-24 12:10:00,37.13,37.14,37.11,37.12,57495.0,37.13,37.14,37.11,37.12,57495.0
2023-07-24 12:20:00,37.13,37.14,37.12,37.13,13784.0,37.13,37.14,37.12,37.13,13784.0
2023-07-24 12:30:00,37.14,37.15,37.13,37.14,34287.0,37.14,37.15,37.13,37.14,34287.0
2023-07-24 12:40:00,37.13,37.15,37.12,37.12,88037.0,37.13,37.15,37.12,37.12,88037.0
2023-07-24 12:50:00,37.12,37.15,37.12,37.13,46135.0,37.12,37.15,37.12,37.13,46135.0
2023-07-24 13:00:00,37.13,37.14,37.12,37.14,24603.0,37.13,37.14,37.12,37.14,24603.0
2023-07-24 13:10:00,37.14,37.15,37.12,37.13,23399.0,37.14,37.15,37.12,37.13,23399.0
2023-07-24 13:20:00,37.14,37.15,37.12,37.14,20211.0,37.14,37.15,37.12,37.14,20211.0
2023-07-24 13:30:00,37.14,37.14,37.12,37.12,31734.0,37.14,37.14,37.12,37.12,31734.0
2023-07-24 13:40:00,37.12,37.13,37.12,37.13,11008.0,37.12,37.13,37.12,37.13,11008.0
2023-07-24 13:50:00,37.13,37.13,37.11,37.12,14829.0,37.13,37.13,37.11,37.12,14829.0
2023-07-24 14:00:00,37.11,37.12,37.09,37.09,23339.0,37.11,37.12,37.09,37.09,23339.0
2023-07-24 14:10:00,37.09,37.09,37.02,37.03,102465.0,37.09,37.09,37.02,37.03,102465.0
2023-07-24 14:20:00,37.03,37.06,37.03,37.05,63451.0,37.03,37.06,37.03,37.05,63451.0
2023-07-24 14:30:00,37.04,37.07,37.04,37.07,25515.0,37.04,37.07,37.04,37.07,25515.0
2023-07-24 14:40:00,37.06,37.07,37.03,37.04,74626.0,37.06,37.07,37.03,37.04,74626.0
2023-07-24 14:50:00,37.04,37.05,37.02,37.04,51729.0,37.04,37.05,37.02,37.04,51729.0
2023-07-24 15:00:00,37.04,37.04,37.02,37.04,18326.0,37.04,37.04,37.02,37.04,18326.0
2023-07-24 15:10:00,37.03,37.04,37.0,37.01,108105.0,37.03,37.04,37.0,37.01,108105.0
2023-07-24 15:20:00,37.02,37.02,37.01,37.02,12207.0,37.02,37.02,37.01,37.02,12207.0
2023-07-24 15:30:00,37.01,37.03,37.01,37.03,34141.0,37.01,37.03,37.01,37.03,34141.0
2023-07-24 15:40:00,37.02,37.03,37.01,37.03,63687.0,37.02,37.03,37.01,37.03,63687.0
2023-07-24 15:50:00,37.03,37.03,37.02,37.03,74197.0,37.03,37.03,37.02,37.03,74197.0
2023-07-25 09:30:00,37.08,37.15,37.08,37.15,135009.0,37.08,37.15,37.08,37.15,135009.0
2023-07-25 09:40:00,37.14,37.15,37.09,37.1,40103.0,37.14,37.15,37.09,37.1,40103.0
2023-07-25 09:50:00,37.09,37.12,37.06,37.08,119166.0,37.09,37.12,37.06,37.08,119166.0
2023-07-25 10:00:00,37.07,37.13,36.98,37.09,331217.0,37.07,37.13,36.98,37.09,331217.0
2023-07-25 10:10:00,37.09,37.15,37.08,37.1,84556.0,37.09,37.15,37.08,37.1,84556.0
2023-07-25 10:20:00,37.11,37.13,37.08,37.09,127082.0,37.11,37.13,37.08,37.09,127082.0
2023-07-25 10:30:00,37.09,37.14,37.07,37.11,146548.0,37.09,37.14,37.07,37.11,146548.0
2023-07-25 10:40:00,37.1,37.13,37.09,37.11,119775.0,37.1,37.13,37.09,37.11,119775.0
2023-07-25 10:50:00,37.12,37.17,37.11,37.17,112839.0,37.12,37.17,37.11,37.17,112839.0
2023-07-25 11:00:00,37.17,37.24,37.16,37.19,150423.0,37.17,37.24,37.16,37.19,150423.0
2023-07-25 11:10:00,37.19,37.2,37.16,37.18,39388.0,37.19,37.2,37.16,37.18,39388.0
2023-07-25 11:20:00,37.18,37.21,37.17,37.2,168521.0,37.18,37.21,37.17,37.2,168521.0
2023-07-25 11:30:00,37.2,37.22,37.19,37.2,82859.0,37.2,37.22,37.19,37.2,82859.0
2023-07-25 11:40:00,37.21,37.22,37.18,37.21,49933.0,37.21,37.22,37.18,37.21,49933.0
2023-07-25 11:50:00,37.2,37.23,37.2,37.21,19796.0,37.2,37.23,37.2,37.21,19796.0
2023-07-25 12:00:00,37.22,37.23,37.2,37.22,76223.0,37.22,37.23,37.2,37.22,76223.0
2023-07-25 12:10:00,37.23,37.24,37.22,37.23,37579.0,37.23,37.24,37.22,37.23,37579.0
2023-07-25 12:20:00,37.22,37.23,37.19,37.19,29629.0,37.22,37.23,37.19,37.19,29629.0
2023-07-25 12:30:00,37.19,37.22,37.19,37.19,37174.0,37.19,37.22,37.19,37.19,37174.0
2023-07-25 12:40:00,37.2,37.21,37.18,37.19,15310.0,37.2,37.21,37.18,37.19,15310.0
2023-07-25 12:50:00,37.18,37.19,37.17,37.18,66804.0,37.18,37.19,37.17,37.18,66804.0
2023-07-25 13:00:00,37.18,37.19,37.16,37.16,71251.0,37.18,37.19,37.16,37.16,71251.0
2023-07-25 13:10:00,37.16,37.18,37.15,37.16,20312.0,37.16,37.18,37.15,37.16,20312.0
2023-07-25 13:20:00,37.16,37.18,37.16,37.17,19859.0,37.16,37.18,37.16,37.17,19859.0
2023-07-25 13:30:00,37.18,37.19,37.17,37.18,12560.0,37.18,37.19,37.17,37.18,12560.0
2023-07-25 13:40:00,37.19,37.21,37.18,37.2,55080.0,37.19,37.21,37.18,37.2,55080.0
2023-07-25 13:50:00,37.19,37.2,37.17,37.18,16258.0,37.19,37.2,37.17,37.18,16258.0
2023-07-25 14:00:00,37.17,37.19,37.17,37.19,14791.0,37.17,37.19,37.17,37.19,14791.0
2023-07-25 14:10:00,37.19,37.2,37.18,37.19,32257.0,37.19,37.2,37.18,37.19,32257.0
2023-07-25 14:20:00,37.19,37.2,37.19,37.2,11915.0,37.19,37.2,37.19,37.2,11915.0
2023-07-25 14:30:00,37.19,37.2,37.18,37.2,34080.0,37.19,37.2,37.18,37.2,34080.0
2023-07-25 14:40:00,37.2,37.21,37.19,37.2,36850.0,37.2,37.21,37.19,37.2,36850.0
2023-07-25 14:50:00,37.21,37.21,37.19,37.19,31530.0,37.21,37.21,37.19,37.19,31530.0
2023-07-25 15:00:00,37.19,37.21,37.19,37.2,42608.0,37.19,37.21,37.19,37.2,42608.0
2023-07-25 15:10:00,37.21,37.23,37.2,37.22,18594.0,37.21,37.23,37.2,37.22,18594.0
2023-07-25 15:20:00,37.22,37.23,37.21,37.22,15715.0,37.22,37.23,37.21,37.22,15715.0
2023-07-25 15:30:00,37.21,37.23,37.21,37.22,46630.0,37.21,37.23,37.21,37.22,46630.0
2023-07-25 15:40:00,37.22,37.22,37.21,37.21,36437.0,37.22,37.22,37.21,37.21,36437.0
2023-07-25 15:50:00,37.22,37.22,37.2,37.21,82772.0,37.22,37.22,37.2,37.21,82772.0
2023-07-26 09:30:00,37.29,37.3,37.23,37.24,212247.0,37.29,37.3,37.23,37.24,212247.0
2023-07-26 09:40:00,37.24,37.27,37.21,37.23,30325.0,37.24,37.27,37.21,37.23,30325.0
2023-07-26 09:50:00,37.23,37.26,37.22,37.26,31265.0,37.23,37.26,37.22,37.26,31265.0
2023-07-26 10:00:00,37.26,37.28,37.24,37.27,103760.0,37.26,37.28,37.24,37.27,103760.0
2023-07-26 10:10:00,37.27,37.31,37.24,37.24,77278.0,37.27,37.31,37.24,37.24,77278.0
2023-07-26 10:20:00,37.25,37.26,37.22,37.24,86978.0,37.25,37.26,37.22,37.24,86978.0
2023-07-26 10:30:00,37.23,37.25,37.21,37.25,52383.0,37.23,37.25,37.21,37.25,52383.0
2023-07-26 10:40:00,37.25,37.28,37.25,37.27,77338.0,37.25,37.28,37.25,37.27,77338.0
2023-07-26 10:50:00,37.28,37.31,37.27,37.3,48265.0,37.28,37.31,37.27,37.3,48265.0
2023-07-26 11:00:00,37.3,37.31,37.29,37.31,107637.0,37.3,37.31,37.29,37.31,107637.0
2023-07-26 11:10:00,37.31,37.4,37.31,37.38,106443.0,37.31,37.4,37.31,37.38,106443.0
2023-07-26 11:20:00,37.37,37.42,37.36,37.38,103804.0,37.37,37.42,37.36,37.38,103804.0
2023-07-26 11:30:00,37.38,37.4,37.35,37.38,109691.0,37.38,37.4,37.35,37.38,109691.0
2023-07-26 11:40:00,37.38,37.4,37.38,37.38,30214.0,37.38,37.4,37.38,37.38,30214.0
2023-07-26 11:50:00,37.39,37.39,37.36,37.36,42177.0,37.39,37.39,37.36,37.36,42177.0
2023-07-26 12:00:00,37.37,37.39,37.36,37.37,76454.0,37.37,37.39,37.36,37.37,76454.0
2023-07-26 12:10:00,37.38,37.39,37.35,37.37,32252.0,37.38,37.39,37.35,37.37,32252.0
2023-07-26 12:20:00,37.37,37.37,37.35,37.35,14374.0,37.37,37.37,37.35,37.35,14374.0
2023-07-26 12:30:00,37.36,37.36,37.33,37.34,26573.0,37.36,37.36,37.33,37.34,26573.0
2023-07-26 12:40:00,37.34,37.35,37.32,37.33,46085.0,37.34,37.35,37.32,37.33,46085.0
2023-07-26 12:50:00,37.32,37.33,37.32,37.33,29863.0,37.32,37.33,37.32,37.33,29863.0
2023-07-26 13:00:00,37.33,37.33,37.3,37.3,184373.0,37.33,37.33,37.3,37.3,184373.0
2023-07-26 13:10:00,37.3,37.3,37.28,37.29,28147.0,37.3,37.3,37.28,37.29,28147.0
2023-07-26 13:20:00,37.3,37.3,37.29,37.3,32683.0,37.3,37.3,37.29,37.3,32683.0
2023-07-26 13:30:00,37.3,37.32,37.3,37.31,41927.0,37.3,37.32,37.3,37.31,41927.0
2023-07-26 13:40:00,37.31,37.33,37.31,37.31,69260.0,37.31,37.33,37.31,37.31,69260.0
2023-07-26 13:50:00,37.31,37.32,37.29,37.3,70612.0,37.31,37.32,37.29,37.3,70612.0
2023-07-26 14:00:00,37.29,37.37,37.26,37.32,283825.0,37.29,37.37,37.26,37.32,283825.0
2023-07-26 14:10:00,37.31,37.34,37.31,37.33,64066.0,37.31,37.34,37.31,37.33,64066.0
2023-07-26 14:20:00,37.33,37.33,37.26,37.27,43685.0,37.33,37.33,37.26,37.27,43685.0
2023-07-26 14:30:00,37.27,37.45,37.27,37.44,357351.0,37.27,37.45,37.27,37.44,357351.0
2023-07-26 14:40:00,37.45,37.48,37.4,37.41,352907.0,37.45,37.48,37.4,37.41,352907.0
2023-07-26 14:50:00,37.43,37.47,37.4,37.46,67978.0,37.43,37.47,37.4,37.46,67978.0
2023-07-26 15:00:00,37.44,37.47,37.37,37.38,69959.0,37.44,37.47,37.37,37.38,69959.0
2023-07-26 15:10:00,37.38,37.41,37.36,37.38,43931.0,37.38,37.41,37.36,37.38,43931.0
2023-07-26 15:20:00,37.39,37.41,37.38,37.38,67807.0,37.39,37.41,37.38,37.38,67807.0
2023-07-26 15:30:00,37.38,37.39,37.37,37.38,34192.0,37.38,37.39,37.37,37.38,34192.0
2023-07-26 15:40:00,37.38,37.42,37.37,37.41,32033.0,37.38,37.42,37.37,37.41,32033.0
2023-07-26 15:50:00,37.41,37.42,37.4,37.42,125688.0,37.41,37.42,37.4,37.42,125688.0
2023-07-27 09:30:00,37.07,37.07,36.91,36.91,515502.0,37.07,37.07,36.91,36.91,515502.0
2023-07-27 09:40:00,36.91,36.95,36.84,36.89,486054.0,36.91,36.95,36.84,36.89,486054.0
2023-07-27 09:50:00,36.91,36.92,36.82,36.85,97661.0,36.91,36.92,36.82,36.85,97661.0
2023-07-27 10:00:00,36.85,36.9,36.82,36.85,140711.0,36.85,36.9,36.82,36.85,140711.0
2023-07-27 10:10:00,36.85,36.89,36.81,36.82,74680.0,36.85,36.89,36.81,36.82,74680.0
2023-07-27 10:20:00,36.82,36.87,36.8,36.87,94180.0,36.82,36.87,36.8,36.87,94180.0
2023-07-27 10:30:00,36.86,36.88,36.83,36.84,123440.0,36.86,36.88,36.83,36.84,123440.0
2023-07-27 10:40:00,36.84,36.86,36.82,36.83,90190.0,36.84,36.86,36.82,36.83,90190.0
2023-07-27 10:50:00,36.82,36.85,36.81,36.84,86915.0,36.82,36.85,36.81,36.84,86915.0
2023-07-27 11:00:00,36.83,36.89,36.83,36.85,69284.0,36.83,36.89,36.83,36.85,69284.0
2023-07-27 11:10:00,36.84,36.86,36.82,36.84,81173.0,36.84,36.86,36.82,36.84,81173.0
2023-07-27 11:20:00,36.84,36.85,36.83,36.84,48661.0,36.84,36.85,36.83,36.84,48661.0
2023-07-27 11:30:00,36.84,36.86,36.84,36.86,43105.0,36.84,36.86,36.84,36.86,43105.0
2023-07-27 11:40:00,36.86,36.88,36.85,36.87,33501.0,36.86,36.88,36.85,36.87,33501.0
2023-07-27 11:50:00,36.87,36.9,36.86,36.89,68322.0,36.87,36.9,36.86,36.89,68322.0
2023-07-27 12:00:00,36.89,36.9,36.85,36.86,60593.0,36.89,36.9,36.85,36.86,60593.0
2023-07-27 12:10:00,36.86,36.87,36.83,36.84,51024.0,36.86,36.87,36.83,36.84,51024.0
2023-07-27 12:20:00,36.84,36.84,36.82,36.82,16043.0,36.84,36.84,36.82,36.82,16043.0
2023-07-27 12:30:00,36.82,36.83,36.81,36.82,49060.0,36.82,36.83,36.81,36.82,49060.0
2023-07-27 12:40:00,36.82,36.83,36.8,36.82,45174.0,36.82,36.83,36.8,36.82,45174.0
2023-07-27 12:50:00,36.82,36.84,36.81,36.83,60093.0,36.82,36.84,36.81,36.83,60093.0
2023-07-27 13:00:00,36.83,36.9,36.82,36.86,190459.0,36.83,36.9,36.82,36.86,190459.0
2023-07-27 13:10:00,36.87,36.94,36.86,36.9,179389.0,36.87,36.94,36.86,36.9,179389.0
2023-07-27 13:20:00,36.91,36.92,36.87,36.88,126313.0,36.91,36.92,36.87,36.88,126313.0
2023-07-27 13:30:00,36.88,36.89,36.86,36.89,51422.0,36.88,36.89,36.86,36.89,51422.0
2023-07-27 13:40:00,36.9,36.91,36.88,36.89,48044.0,36.9,36.91,36.88,36.89,48044.0
2023-07-27 13:50:00,36.9,36.93,36.89,36.91,40454.0,36.9,36.93,36.89,36.91,40454.0
2023-07-27 14:00:00,36.92,36.92,36.88,36.89,65716.0,36.92,36.92,36.88,36.89,65716.0
2023-07-27 14:10:00,36.89,36.89,36.86,36.87,35950.0,36.89,36.89,36.86,36.87,35950.0
2023-07-27 14:20:00,36.87,36.87,36.84,36.86,56042.0,36.87,36.87,36.84,36.86,56042.0
2023-07-27 14:30:00,36.85,36.86,36.83,36.83,39412.0,36.85,36.86,36.83,36.83,39412.0
2023-07-27 14:40:00,36.84,36.87,36.83,36.85,72307.0,36.84,36.87,36.83,36.85,72307.0
2023-07-27 14:50:00,36.85,36.86,36.83,36.86,88294.0,36.85,36.86,36.83,36.86,88294.0
2023-07-27 15:00:00,36.85,36.86,36.84,36.86,42178.0,36.85,36.86,36.84,36.86,42178.0
2023-07-27 15:10:00,36.86,36.87,36.85,36.86,96948.0,36.86,36.87,36.85,36.86,96948.0
2023-07-27 15:20:00,36.86,36.89,36.86,36.87,36249.0,36.86,36.89,36.86,36.87,36249.0
2023-07-27 15:30:00,36.88,36.88,36.85,36.86,43373.0,36.88,36.88,36.85,36.86,43373.0
2023-07-27 15:40:00,36.85,36.86,36.84,36.85,80937.0,36.85,36.86,36.84,36.85,80937.0
2023-07-27 15:50:00,36.85,36.86,36.82,36.83,139371.0,36.85,36.86,36.82,36.83,139371.0
2023-07-28 09:30:00,37.03,37.05,36.99,37.03,100343.0,37.03,37.05,36.99,37.03,100343.0
2023-07-28 09:40:00,37.02,37.09,37.02,37.08,35111.0,37.02,37.09,37.02,37.08,35111.0
2023-07-28 09:50:00,37.08,37.1,37.06,37.06,51889.0,37.08,37.1,37.06,37.06,51889.0
2023-07-28 10:00:00,37.07,37.12,37.03,37.12,131398.0,37.07,37.12,37.03,37.12,131398.0
2023-07-28 10:10:00,37.13,37.15,37.11,37.11,70511.0,37.13,37.15,37.11,37.11,70511.0
2023-07-28 10:20:00,37.11,37.13,37.08,37.11,55133.0,37.11,37.13,37.08,37.11,55133.0
2023-07-28 10:30:00,37.1,37.12,37.08,37.12,75584.0,37.1,37.12,37.08,37.12,75584.0
2023-07-28 10:40:00,37.12,37.13,37.1,37.12,73684.0,37.12,37.13,37.1,37.12,73684.0
2023-07-28 10:50:00,37.12,37.14,37.11,37.14,73072.0,37.12,37.14,37.11,37.14,73072.0
2023-07-28 11:00:00,37.14,37.17,37.13,37.16,46757.0,37.14,37.17,37.13,37.16,46757.0
2023-07-28 11:10:00,37.15,37.16,37.12,37.15,55028.0,37.15,37.16,37.12,37.15,55028.0
2023-07-28 11:20:00,37.15,37.2,37.14,37.18,109255.0,37.15,37.2,37.14,37.18,109255.0
2023-07-28 11:30:00,37.18,37.19,37.16,37.17,42796.0,37.18,37.19,37.16,37.17,42796.0
2023-07-28 11:40:00,37.18,37.18,37.15,37.16,28101.0,37.18,37.18,37.15,37.16,28101.0
2023-07-28 11:50:00,37.15,37.16,37.14,37.15,42555.0,37.15,37.16,37.14,37.15,42555.0
2023-07-28 12:00:00,37.15,37.18,37.14,37.16,61681.0,37.15,37.18,37.14,37.16,61681.0
2023-07-28 12:10:00,37.16,37.18,37.15,37.16,47767.0,37.16,37.18,37.15,37.16,47767.0
2023-07-28 12:20:00,37.16,37.19,37.16,37.18,47437.0,37.16,37.19,37.16,37.18,47437.0
2023-07-28 12:30:00,37.18,37.2,37.18,37.19,86165.0,37.18,37.2,37.18,37.19,86165.0
2023-07-28 12:40:00,37.18,37.18,37.16,37.17,24611.0,37.18,37.18,37.16,37.17,24611.0
2023-07-28 12:50:00,37.17,37.18,37.15,37.16,108492.0,37.17,37.18,37.15,37.16,108492.0
2023-07-28 13:00:00,37.16,37.17,37.15,37.17,39281.0,37.16,37.17,37.15,37.17,39281.0
2023-07-28 13:10:00,37.17,37.18,37.16,37.17,70788.0,37.17,37.18,37.16,37.17,70788.0
2023-07-28 13:20:00,37.17,37.18,37.15,37.16,25782.0,37.17,37.18,37.15,37.16,25782.0
2023-07-28 13:30:00,37.16,37.16,37.13,37.14,11970.0,37.16,37.16,37.13,37.14,11970.0
2023-07-28 13:40:00,37.14,37.14,37.11,37.12,8906.0,37.14,37.14,37.11,37.12,8906.0
2023-07-28 13:50:00,37.11,37.13,37.11,37.13,14782.0,37.11,37.13,37.11,37.13,14782.0
2023-07-28 14:00:00,37.13,37.14,37.12,37.13,19658.0,37.13,37.14,37.12,37.13,19658.0
2023-07-28 14:10:00,37.13,37.14,37.13,37.13,8618.0,37.13,37.14,37.13,37.13,8618.0
2023-07-28 14:20:00,37.14,37.15,37.13,37.15,33763.0,37.14,37.15,37.13,37.15,33763.0
2023-07-28 14:30:00,37.15,37.15,37.12,37.13,22051.0,37.15,37.15,37.12,37.13,22051.0
2023-07-28 14:40:00,37.13,37.13,37.11,37.11,17313.0,37.13,37.13,37.11,37.11,17313.0
2023-07-28 14:50:00,37.12,37.14,37.11,37.12,37224.0,37.12,37.14,37.11,37.12,37224.0
2023-07-28 15:00:00,37.12,37.12,37.09,37.1,69288.0,37.12,37.12,37.09,37.1,69288.0
2023-07-28 15:10:00,37.09,37.1,37.08,37.09,16786.0,37.09,37.1,37.08,37.09,16786.0
2023-07-28 15:20:00,37.1,37.11,37.1,37.11,47071.0,37.1,37.11,37.1,37.11,47071.0
2023-07-28 15:30:00,37.11,37.11,37.1,37.11,27194.0,37.11,37.11,37.1,37.11,27194.0
2023-07-28 15:40:00,37.11,37.12,37.1,37.12,12944.0,37.11,37.12,37.1,37.12,12944.0
2023-07-28 15:50:00,37.11,37.12,37.11,37.12,77004.0,37.11,37.12,37.11,37.12,77004.0
2023-07-31 09:30:00,37.23,37.3,37.23,37.28,266290.0,37.23,37.3,37.23,37.28,266290.0
2023-07-31 09:40:00,37.29,37.36,37.27,37.33,295596.0,37.29,37.36,37.27,37.33,295596.0
2023-07-31 09:50:00,37.33,37.37,37.33,37.35,73900.0,37.33,37.37,37.33,37.35,73900.0
2023-07-31 10:00:00,37.35,37.36,37.31,37.32,107087.0,37.35,37.36,37.31,37.32,107087.0
2023-07-31 10:10:00,37.32,37.34,37.29,37.3,78221.0,37.32,37.34,37.29,37.3,78221.0
2023-07-31 10:20:00,37.31,37.31,37.26,37.26,51240.0,37.31,37.31,37.26,37.26,51240.0
2023-07-31 10:30:00,37.27,37.3,37.25,37.26,96566.0,37.27,37.3,37.25,37.26,96566.0
2023-07-31 10:40:00,37.26,37.26,37.23,37.25,89201.0,37.26,37.26,37.23,37.25,89201.0
2023-07-31 10:50:00,37.25,37.31,37.24,37.27,34786.0,37.25,37.31,37.24,37.27,34786.0
2023-07-31 11:00:00,37.27,37.29,37.25,37.29,56582.0,37.27,37.29,37.25,37.29,56582.0
2023-07-31 11:10:00,37.29,37.3,37.28,37.3,163565.0,37.29,37.3,37.28,37.3,163565.0
2023-07-31 11:20:00,37.3,37.32,37.29,37.32,191739.0,37.3,37.32,37.29,37.32,191739.0
2023-07-31 11:30:00,37.32,37.34,37.31,37.32,93934.0,37.32,37.34,37.31,37.32,93934.0
2023-07-31 11:40:00,37.33,37.35,37.32,37.34,38445.0,37.33,37.35,37.32,37.34,38445.0
2023-07-31 11:50:00,37.34,37.35,37.32,37.34,32969.0,37.34,37.35,37.32,37.34,32969.0
2023-07-31 12:00:00,37.34,37.34,37.33,37.34,4648.0,37.34,37.34,37.33,37.34,4648.0
2023-07-31 12:10:00,37.34,37.36,37.33,37.35,57180.0,37.34,37.36,37.33,37.35,57180.0
2023-07-31 12:20:00,37.35,37.36,37.34,37.35,40536.0,37.35,37.36,37.34,37.35,40536.0
2023-07-31 12:30:00,37.35,37.36,37.34,37.36,61616.0,37.35,37.36,37.34,37.36,61616.0
2023-07-31 12:40:00,37.36,37.37,37.34,37.35,31584.0,37.36,37.37,37.34,37.35,31584.0
2023-07-31 12:50:00,37.34,37.35,37.32,37.34,44206.0,37.34,37.35,37.32,37.34,44206.0
2023-07-31 13:00:00,37.34,37.35,37.33,37.35,26437.0,37.34,37.35,37.33,37.35,26437.0
2023-07-31 13:10:00,37.34,37.36,37.34,37.35,85427.0,37.34,37.36,37.34,37.35,85427.0
2023-07-31 13:20:00,37.36,37.36,37.33,37.33,17604.0,37.36,37.36,37.33,37.33,17604.0
2023-07-31 13:30:00,37.33,37.34,37.33,37.34,79627.0,37.33,37.34,37.33,37.34,79627.0
2023-07-31 13:40:00,37.34,37.34,37.33,37.34,28431.0,37.34,37.34,37.33,37.34,28431.0
2023-07-31 13:50:00,37.33,37.34,37.33,37.34,27724.0,37.33,37.34,37.33,37.34,27724.0
2023-07-31 14:00:00,37.33,37.34,37.3,37.3,89693.0,37.33,37.34,37.3,37.3,89693.0
2023-07-31 14:10:00,37.31,37.32,37.3,37.32,54883.0,37.31,37.32,37.3,37.32,54883.0
2023-07-31 14:20:00,37.32,37.32,37.29,37.29,37480.0,37.32,37.32,37.29,37.29,37480.0
2023-07-31 14:30:00,37.3,37.3,37.27,37.29,23040.0,37.3,37.3,37.27,37.29,23040.0
2023-07-31 14:40:00,37.29,37.29,37.26,37.26,26643.0,37.29,37.29,37.26,37.26,26643.0
2023-07-31 14:50:00,37.27,37.27,37.25,37.26,14325.0,37.27,37.27,37.25,37.26,14325.0
2023-07-31 15:00:00,37.26,37.26,37.25,37.26,115028.0,37.26,37.26,37.25,37.26,115028.0
2023-07-31 15:10:00,37.25,37.26,37.24,37.24,53258.0,37.25,37.26,37.24,37.24,53258.0
2023-07-31 15:20:00,37.25,37.25,37.23,37.25,41534.0,37.25,37.25,37.23,37.25,41534.0
2023-07-31 15:30:00,37.25,37.25,37.22,37.22,52679.0,37.25,37.25,37.22,37.22,52679.0
2023-07-31 15:40:00,37.23,37.23,37.22,37.23,98792.0,37.23,37.23,37.22,37.23,98792.0
2023-07-31 15:50:00,37.23,37.24,37.21,37.22,1127560.0,37.23,37.24,37.21,37.22,1127560.0
2023-08-01 09:30:00,36.91,36.92,36.84,36.87,184815.0,36.91,36.92,36.84,36.87,184815.0
2023-08-01 09:40:00,36.87,36.9,36.83,36.9,142466.0,36.87,36.9,36.83,36.9,142466.0
2023-08-01 09:50:00,36.9,36.92,36.87,36.91,280112.0,36.9,36.92,36.87,36.91,280112.0
2023-08-01 10:00:00,36.91,37.03,36.87,36.89,232860.0,36.91,37.03,36.87,36.89,232860.0
2023-08-01 10:10:00,36.88,36.91,36.86,36.87,248481.0,36.88,36.91,36.86,36.87,248481.0
2023-08-01 10:20:00,36.87,36.9,36.84,36.85,94402.0,36.87,36.9,36.84,36.85,94402.0
2023-08-01 10:30:00,36.85,36.88,36.81,36.88,359056.0,36.85,36.88,36.81,36.88,359056.0
2023-08-01 10:40:00,36.88,36.89,36.85,36.86,296703.0,36.88,36.89,36.85,36.86,296703.0
2023-08-01 10:50:00,36.86,36.88,36.84,36.87,61293.0,36.86,36.88,36.84,36.87,61293.0
2023-08-01 11:00:00,36.87,36.87,36.81,36.82,94985.0,36.87,36.87,36.81,36.82,94985.0
2023-08-01 11:10:00,36.81,36.82,36.78,36.82,149730.0,36.81,36.82,36.78,36.82,149730.0
2023-08-01 11:20:00,36.81,36.84,36.8,36.81,53157.0,36.81,36.84,36.8,36.81,53157.0
2023-08-01 11:30:00,36.81,36.85,36.8,36.83,43104.0,36.81,36.85,36.8,36.83,43104.0
2023-08-01 11:40:00,36.82,36.84,36.81,36.81,169515.0,36.82,36.84,36.81,36.81,169515.0
2023-08-01 11:50:00,36.82,36.84,36.82,36.83,26796.0,36.82,36.84,36.82,36.83,26796.0
2023-08-01 12:00:00,36.83,36.84,36.8,36.81,24329.0,36.83,36.84,36.8,36.81,24329.0
2023-08-01 12:10:00,36.81,36.81,36.79,36.81,74678.0,36.81,36.81,36.79,36.81,74678.0
2023-08-01 12:20:00,36.8,36.82,36.8,36.82,33519.0,36.8,36.82,36.8,36.82,33519.0
2023-08-01 12:30:00,36.82,36.82,36.79,36.8,67727.0,36.82,36.82,36.79,36.8,67727.0
2023-08-01 12:40:00,36.79,36.81,36.79,36.8,64660.0,36.79,36.81,36.79,36.8,64660.0
2023-08-01 12:50:00,36.8,36.82,36.79,36.8,80389.0,36.8,36.82,36.79,36.8,80389.0
2023-08-01 13:00:00,36.8,36.82,36.8,36.8,52706.0,36.8,36.82,36.8,36.8,52706.0
2023-08-01 13:10:00,36.8,36.81,36.78,36.79,49865.0,36.8,36.81,36.78,36.79,49865.0
2023-08-01 13:20:00,36.79,36.8,36.78,36.78,45895.0,36.79,36.8,36.78,36.78,45895.0
2023-08-01 13:30:00,36.79,36.8,36.77,36.77,50566.0,36.79,36.8,36.77,36.77,50566.0
2023-08-01 13:40:00,36.78,36.8,36.77,36.79,23244.0,36.78,36.8,36.77,36.79,23244.0
2023-08-01 13:50:00,36.8,36.81,36.79,36.8,33310.0,36.8,36.81,36.79,36.8,33310.0
2023-08-01 14:00:00,36.81,36.82,36.8,36.82,15223.0,36.81,36.82,36.8,36.82,15223.0
2023-08-01 14:10:00,36.82,36.85,36.81,36.84,61416.0,36.82,36.85,36.81,36.84,61416.0
2023-08-01 14:20:00,36.85,36.86,36.84,36.84,121574.0,36.85,36.86,36.84,36.84,121574.0
2023-08-01 14:30:00,36.84,36.85,36.83,36.83,32548.0,36.84,36.85,36.83,36.83,32548.0
2023-08-01 14:40:00,36.84,36.85,36.83,36.84,71067.0,36.84,36.85,36.83,36.84,71067.0
2023-08-01 14:50:00,36.84,36.84,36.83,36.83,22003.0,36.84,36.84,36.83,36.83,22003.0
2023-08-01 15:00:00,36.84,36.85,36.83,36.85,63955.0,36.84,36.85,36.83,36.85,63955.0
2023-08-01 15:10:00,36.85,36.85,36.84,36.85,56763.0,36.85,36.85,36.84,36.85,56763.0
2023-08-01 15:20:00,36.85,36.86,36.83,36.84,240410.0,36.85,36.86,36.83,36.84,240410.0
2023-08-01 15:30:00,36.83,36.85,36.83,36.84,84183.0,36.83,36.85,36.83,36.84,84183.0
2023-08-01 15:40:00,36.84,36.85,36.84,36.84,37313.0,36.84,36.85,36.84,36.84,37313.0
2023-08-01 15:50:00,36.84,36.85,36.83,36.83,110032.0,36.84,36.85,36.83,36.83,110032.0
2023-08-02 09:30:00,36.85,36.88,36.83,36.86,75128.0,36.85,36.88,36.83,36.86,75128.0
2023-08-02 09:40:00,36.85,36.9,36.84,36.87,94451.0,36.85,36.9,36.84,36.87,94451.0
2023-08-02 09:50:00,36.86,36.88,36.84,36.85,146394.0,36.86,36.88,36.84,36.85,146394.0
2023-08-02 10:00:00,36.85,36.85,36.8,36.8,170779.0,36.85,36.85,36.8,36.8,170779.0
2023-08-02 10:10:00,36.8,36.81,36.69,36.71,433994.0,36.8,36.81,36.69,36.71,433994.0
2023-08-02 10:20:00,36.71,36.73,36.65,36.66,172092.0,36.71,36.73,36.65,36.66,172092.0
2023-08-02 10:30:00,36.66,36.7,36.64,36.69,207141.0,36.66,36.7,36.64,36.69,207141.0
2023-08-02 10:40:00,36.69,36.69,36.65,36.66,161057.0,36.69,36.69,36.65,36.66,161057.0
2023-08-02 10:50:00,36.66,36.68,36.64,36.67,315704.0,36.66,36.68,36.64,36.67,315704.0
2023-08-02 11:00:00,36.67,36.69,36.64,36.68,108600.0,36.67,36.69,36.64,36.68,108600.0
2023-08-02 11:10:00,36.68,36.68,36.63,36.64,94822.0,36.68,36.68,36.63,36.64,94822.0
2023-08-02 11:20:00,36.64,36.66,36.61,36.63,4177335.0,36.64,36.66,36.61,36.63,4177335.0
2023-08-02 11:30:00,36.63,36.66,36.62,36.66,262705.0,36.63,36.66,36.62,36.66,262705.0
2023-08-02 11:40:00,36.66,36.67,36.64,36.66,559467.0,36.66,36.67,36.64,36.66,559467.0
2023-08-02 11:50:00,36.67,36.69,36.65,36.66,281435.0,36.67,36.69,36.65,36.66,281435.0
2023-08-02 12:00:00,36.66,36.72,36.66,36.71,212835.0,36.66,36.72,36.66,36.71,212835.0
2023-08-02 12:10:00,36.72,36.72,36.67,36.67,104562.0,36.72,36.72,36.67,36.67,104562.0
2023-08-02 12:20:00,36.66,36.69,36.66,36.66,236219.0,36.66,36.69,36.66,36.66,236219.0
2023-08-02 12:30:00,36.67,36.69,36.66,36.68,41490.0,36.67,36.69,36.66,36.68,41490.0
2023-08-02 12:40:00,36.69,36.69,36.66,36.66,61825.0,36.69,36.69,36.66,36.66,61825.0
2023-08-02 12:50:00,36.66,36.68,36.66,36.67,87318.0,36.66,36.68,36.66,36.67,87318.0
2023-08-02 13:00:00,36.67,36.7,36.66,36.69,244433.0,36.67,36.7,36.66,36.69,244433.0
2023-08-02 13:10:00,36.69,36.71,36.68,36.7,84882.0,36.69,36.71,36.68,36.7,84882.0
2023-08-02 13:20:00,36.69,36.73,36.69,36.72,103508.0,36.69,36.73,36.69,36.72,103508.0
2023-08-02 13:30:00,36.72,36.73,36.69,36.7,41267.0,36.72,36.73,36.69,36.7,41267.0
2023-08-02 13:40:00,36.71,36.72,36.69,36.7,29026.0,36.71,36.72,36.69,36.7,29026.0
2023-08-02 13:50:00,36.7,36.7,36.68,36.68,16165.0,36.7,36.7,36.68,36.68,16165.0
2023-08-02 14:00:00,36.69,36.69,36.67,36.67,22592.0,36.69,36.69,36.67,36.67,22592.0
2023-08-02 14:10:00,36.68,36.68,36.67,36.68,36313.0,36.68,36.68,36.67,36.68,36313.0
2023-08-02 14:20:00,36.68,36.69,36.67,36.67,100191.0,36.68,36.69,36.67,36.67,100191.0
2023-08-02 14:30:00,36.68,36.68,36.66,36.67,30923.0,36.68,36.68,36.66,36.67,30923.0
2023-08-02 14:40:00,36.66,36.68,36.66,36.67,102400.0,36.66,36.68,36.66,36.67,102400.0
2023-08-02 14:50:00,36.68,36.68,36.67,36.68,63650.0,36.68,36.68,36.67,36.68,63650.0
2023-08-02 15:00:00,36.69,36.69,36.66,36.66,56152.0,36.69,36.69,36.66,36.66,56152.0
2023-08-02 15:10:00,36.67,36.67,36.66,36.66,35396.0,36.67,36.67,36.66,36.66,35396.0
2023-08-02 15:20:00,36.66,36.68,36.66,36.67,32260.0,36.66,36.68,36.66,36.67,32260.0
2023-08-02 15:30:00,36.67,36.68,36.66,36.66,35126.0,36.67,36.68,36.66,36.66,35126.0
2023-08-02 15:40:00,36.66,36.67,36.66,36.66,52096.0,36.66,36.67,36.66,36.66,52096.0
2023-08-02 15:50:00,36.66,36.67,36.65,36.66,511210.0,36.66,36.67,36.65,36.66,511210.0
2023-08-03 09:30:00,36.62,36.71,36.61,36.7,387865.0,36.62,36.71,36.61,36.7,387865.0
2023-08-03 09:40:00,36.7,36.71,36.6,36.62,95953.0,36.7,36.71,36.6,36.62,95953.0
2023-08-03 09:50:00,36.62,36.63,36.59,36.6,113575.0,36.62,36.63,36.59,36.6,113575.0
2023-08-03 10:00:00,36.61,36.71,36.6,36.69,325624.0,36.61,36.71,36.6,36.69,325624.0
2023-08-03 10:10:00,36.69,36.69,36.63,36.65,175762.0,36.69,36.69,36.63,36.65,175762.0
2023-08-03 10:20:00,36.65,36.72,36.63,36.71,165655.0,36.65,36.72,36.63,36.71,165655.0
2023-08-03 10:30:00,36.71,36.73,36.68,36.7,172936.0,36.71,36.73,36.68,36.7,172936.0
2023-08-03 10:40:00,36.7,36.71,36.66,36.69,144003.0,36.7,36.71,36.66,36.69,144003.0
2023-08-03 10:50:00,36.68,36.69,36.65,36.65,148474.0,36.68,36.69,36.65,36.65,148474.0
2023-08-03 11:00:00,36.65,36.68,36.65,36.67,64307.0,36.65,36.68,36.65,36.67,64307.0
2023-08-03 11:10:00,36.67,36.73,36.66,36.72,72985.0,36.67,36.73,36.66,36.72,72985.0
2023-08-03 11:20:00,36.72,36.72,36.68,36.71,171394.0,36.72,36.72,36.68,36.71,171394.0
2023-08-03 11:30:00,36.71,36.72,36.68,36.69,139986.0,36.71,36.72,36.68,36.69,139986.0
2023-08-03 11:40:00,36.68,36.69,36.63,36.64,91560.0,36.68,36.69,36.63,36.64,91560.0
2023-08-03 11:50:00,36.64,36.64,36.61,36.62,119233.0,36.64,36.64,36.61,36.62,119233.0
2023-08-03 12:00:00,36.62,36.65,36.61,36.64,112700.0,36.62,36.65,36.61,36.64,112700.0
2023-08-03 12:10:00,36.64,36.65,36.63,36.64,97193.0,36.64,36.65,36.63,36.64,97193.0
2023-08-03 12:20:00,36.65,36.66,36.64,36.66,17561.0,36.65,36.66,36.64,36.66,17561.0
2023-08-03 12:30:00,36.66,36.67,36.65,36.66,25923.0,36.66,36.67,36.65,36.66,25923.0
2023-08-03 12:40:00,36.66,36.67,36.65,36.67,19321.0,36.66,36.67,36.65,36.67,19321.0
2023-08-03 12:50:00,36.66,36.68,36.66,36.67,11395.0,36.66,36.68,36.66,36.67,11395.0
2023-08-03 13:00:00,36.67,36.67,36.65,36.67,51907.0,36.67,36.67,36.65,36.67,51907.0
2023-08-03 13:10:00,36.66,36.66,36.64,36.64,57591.0,36.66,36.66,36.64,36.64,57591.0
2023-08-03 13:20:00,36.65,36.65,36.62,36.63,39579.0,36.65,36.65,36.62,36.63,39579.0
2023-08-03 13:30:00,36.63,36.66,36.62,36.65,25963.0,36.63,36.66,36.62,36.65,25963.0
2023-08-03 13:40:00,36.65,36.66,36.64,36.66,19186.0,36.65,36.66,36.64,36.66,19186.0
2023-08-03 13:50:00,36.65,36.66,36.64,36.65,16521.0,36.65,36.66,36.64,36.65,16521.0
2023-08-03 14:00:00,36.65,36.66,36.64,36.65,18360.0,36.65,36.66,36.64,36.65,18360.0
2023-08-03 14:10:00,36.65,36.66,36.64,36.66,9492.0,36.65,36.66,36.64,36.66,9492.0
2023-08-03 14:20:00,36.65,36.66,36.64,36.65,26175.0,36.65,36.66,36.64,36.65,26175.0
2023-08-03 14:30:00,36.65,36.65,36.63,36.63,21586.0,36.65,36.65,36.63,36.63,21586.0
2023-08-03 14:40:00,36.64,36.64,36.61,36.61,21726.0,36.64,36.64,36.61,36.61,21726.0
2023-08-03 14:50:00,36.61,36.63,36.61,36.63,20878.0,36.61,36.63,36.61,36.63,20878.0
2023-08-03 15:00:00,36.62,36.63,36.61,36.62,33781.0,36.62,36.63,36.61,36.62,33781.0
2023-08-03 15:10:00,36.62,36.63,36.61,36.62,34314.0,36.62,36.63,36.61,36.62,34314.0
2023-08-03 15:20:00,36.62,36.62,36.61,36.62,35479.0,36.62,36.62,36.61,36.62,35479.0
2023-08-03 15:30:00,36.62,36.63,36.61,36.63,98816.0,36.62,36.63,36.61,36.63,98816.0
2023-08-03 15:40:00,36.63,36.65,36.63,36.63,57161.0,36.63,36.65,36.63,36.63,57161.0
2023-08-03 15:50:00,36.63,36.65,36.63,36.65,172506.0,36.63,36.65,36.63,36.65,172506.0
2023-08-04 09:30:00,36.78,36.89,36.78,36.86,916074.0,36.78,36.89,36.78,36.86,916074.0
2023-08-04 09:40:00,36.85,36.87,36.84,36.86,156314.0,36.85,36.87,36.84,36.86,156314.0
2023-08-04 09:50:00,36.86,36.87,36.8,36.81,91802.0,36.86,36.87,36.8,36.81,91802.0
2023-08-04 10:00:00,36.81,36.81,36.76,36.78,105714.0,36.81,36.81,36.76,36.78,105714.0
2023-08-04 10:10:00,36.78,36.83,36.77,36.81,123838.0,36.78,36.83,36.77,36.81,123838.0
2023-08-04 10:20:00,36.82,36.82,36.78,36.79,78985.0,36.82,36.82,36.78,36.79,78985.0
2023-08-04 10:30:00,36.78,36.83,36.78,36.8,172289.0,36.78,36.83,36.78,36.8,172289.0
2023-08-04 10:40:00,36.8,36.81,36.75,36.75,172298.0,36.8,36.81,36.75,36.75,172298.0
2023-08-04 10:50:00,36.76,36.77,36.73,36.74,169109.0,36.76,36.77,36.73,36.74,169109.0
2023-08-04 11:00:00,36.73,36.74,36.7,36.73,65030.0,36.73,36.74,36.7,36.73,65030.0
2023-08-04 11:10:00,36.74,36.76,36.73,36.76,73438.0,36.74,36.76,36.73,36.76,73438.0
2023-08-04 11:20:00,36.76,36.78,36.75,36.76,80050.0,36.76,36.78,36.75,36.76,80050.0
2023-08-04 11:30:00,36.76,36.79,36.75,36.79,149425.0,36.76,36.79,36.75,36.79,149425.0
2023-08-04 11:40:00,36.79,36.83,36.79,36.82,26992.0,36.79,36.83,36.79,36.82,26992.0
2023-08-04 11:50:00,36.81,36.83,36.8,36.8,91558.0,36.81,36.83,36.8,36.8,91558.0
2023-08-04 12:00:00,36.8,36.8,36.77,36.77,34230.0,36.8,36.8,36.77,36.77,34230.0
2023-08-04 12:10:00,36.77,36.78,36.76,36.77,32963.0,36.77,36.78,36.76,36.77,32963.0
2023-08-04 12:20:00,36.77,36.8,36.76,36.8,21507.0,36.77,36.8,36.76,36.8,21507.0
2023-08-04 12:30:00,36.8,36.82,36.79,36.8,16088.0,36.8,36.82,36.79,36.8,16088.0
2023-08-04 12:40:00,36.8,36.82,36.79,36.8,12111.0,36.8,36.82,36.79,36.8,12111.0
2023-08-04 12:50:00,36.8,36.81,36.78,36.79,41093.0,36.8,36.81,36.78,36.79,41093.0
2023-08-04 13:00:00,36.79,36.79,36.78,36.78,8262.0,36.79,36.79,36.78,36.78,8262.0
2023-08-04 13:10:00,36.78,36.79,36.76,36.77,10706.0,36.78,36.79,36.76,36.77,10706.0
2023-08-04 13:20:00,36.77,36.78,36.76,36.76,22115.0,36.77,36.78,36.76,36.76,22115.0
2023-08-04 13:30:00,36.77,36.79,36.76,36.77,30231.0,36.77,36.79,36.76,36.77,30231.0
2023-08-04 13:40:00,36.77,36.79,36.77,36.78,9021.0,36.77,36.79,36.77,36.78,9021.0
2023-08-04 13:50:00,36.79,36.8,36.78,36.79,30545.0,36.79,36.8,36.78,36.79,30545.0
2023-08-04 14:00:00,36.79,36.79,36.77,36.77,36818.0,36.79,36.79,36.77,36.77,36818.0
2023-08-04 14:10:00,36.78,36.78,36.76,36.76,10593.0,36.78,36.78,36.76,36.76,10593.0
2023-08-04 14:20:00,36.77,36.77,36.75,36.75,25021.0,36.77,36.77,36.75,36.75,25021.0
2023-08-04 14:30:00,36.75,36.76,36.74,36.76,43167.0,36.75,36.76,36.74,36.76,43167.0
2023-08-04 14:40:00,36.75,36.77,36.75,36.76,21605.0,36.75,36.77,36.75,36.76,21605.0
2023-08-04 14:50:00,36.77,36.78,36.76,36.77,49442.0,36.77,36.78,36.76,36.77,49442.0
2023-08-04 15:00:00,36.78,36.79,36.77,36.78,16119.0,36.78,36.79,36.77,36.78,16119.0
2023-08-04 15:10:00,36.77,36.78,36.76,36.77,48497.0,36.77,36.78,36.76,36.77,48497.0
2023-08-04 15:20:00,36.77,36.78,36.76,36.78,21912.0,36.77,36.78,36.76,36.78,21912.0
2023-08-04 15:30:00,36.77,36.8,36.77,36.8,22300.0,36.77,36.8,36.77,36.8,22300.0
2023-08-04 15:40:00,36.8,36.8,36.77,36.77,23309.0,36.8,36.8,36.77,36.77,23309.0
2023-08-04 15:50:00,36.77,36.78,36.77,36.77,168902.0,36.77,36.78,36.77,36.77,168902.0
2023-08-07 09:30:00,36.76,36.77,36.72,36.76,80714.0,36.76,36.77,36.72,36.76,80714.0
2023-08-07 09:40:00,36.76,36.77,36.69,36.69,44467.0,36.76,36.77,36.69,36.69,44467.0
2023-08-07 09:50:00,36.69,36.71,36.63,36.63,65600.0,36.69,36.71,36.63,36.63,65600.0
2023-08-07 10:00:00,36.63,36.64,36.59,36.64,119211.0,36.63,36.64,36.59,36.64,119211.0
2023-08-07 10:10:00,36.64,36.68,36.64,36.67,169580.0,36.64,36.68,36.64,36.67,169580.0
2023-08-07 10:20:00,36.68,36.69,36.65,36.68,107239.0,36.68,36.69,36.65,36.68,107239.0
2023-08-07 10:30:00,36.68,36.69,36.66,36.67,77444.0,36.68,36.69,36.66,36.67,77444.0
2023-08-07 10:40:00,36.67,36.67,36.64,36.65,160684.0,36.67,36.67,36.64,36.65,160684.0
2023-08-07 10:50:00,36.65,36.65,36.62,36.64,25221.0,36.65,36.65,36.62,36.64,25221.0
2023-08-07 11:00:00,36.63,36.66,36.63,36.63,135917.0,36.63,36.66,36.63,36.63,135917.0
2023-08-07 11:10:00,36.63,36.66,36.63,36.65,66353.0,36.63,36.66,36.63,36.65,66353.0
2023-08-07 11:20:00,36.65,36.66,36.62,36.62,61868.0,36.65,36.66,36.62,36.62,61868.0
2023-08-07 11:30:00,36.61,36.63,36.61,36.62,84576.0,36.61,36.63,36.61,36.62,84576.0
2023-08-07 11:40:00,36.62,36.63,36.61,36.63,102152.0,36.62,36.63,36.61,36.63,102152.0
2023-08-07 11:50:00,36.62,36.63,36.59,36.61,37225.0,36.62,36.63,36.59,36.61,37225.0
2023-08-07 12:00:00,36.6,36.63,36.6,36.62,479485.0,36.6,36.63,36.6,36.62,479485.0
2023-08-07 12:10:00,36.62,36.63,36.61,36.63,22925.0,36.62,36.63,36.61,36.63,22925.0
2023-08-07 12:20:00,36.63,36.65,36.62,36.65,24607.0,36.63,36.65,36.62,36.65,24607.0
2023-08-07 12:30:00,36.65,36.65,36.63,36.65,32414.0,36.65,36.65,36.63,36.65,32414.0
2023-08-07 12:40:00,36.65,36.65,36.63,36.64,26179.0,36.65,36.65,36.63,36.64,26179.0
2023-08-07 12:50:00,36.64,36.65,36.63,36.64,60054.0,36.64,36.65,36.63,36.64,60054.0
2023-08-07 13:00:00,36.64,36.66,36.64,36.65,54756.0,36.64,36.66,36.64,36.65,54756.0
2023-08-07 13:10:00,36.66,36.66,36.64,36.64,11246.0,36.66,36.66,36.64,36.64,11246.0
2023-08-07 13:20:00,36.65,36.67,36.64,36.66,27864.0,36.65,36.67,36.64,36.66,27864.0
2023-08-07 13:30:00,36.66,36.68,36.65,36.68,19697.0,36.66,36.68,36.65,36.68,19697.0
2023-08-07 13:40:00,36.69,36.69,36.67,36.67,20196.0,36.69,36.69,36.67,36.67,20196.0
2023-08-07 13:50:00,36.67,36.68,36.66,36.68,26407.0,36.67,36.68,36.66,36.68,26407.0
2023-08-07 14:00:00,36.68,36.69,36.67,36.69,36328.0,36.68,36.69,36.67,36.69,36328.0
2023-08-07 14:10:00,36.69,36.7,36.67,36.68,39387.0,36.69,36.7,36.67,36.68,39387.0
2023-08-07 14:20:00,36.68,36.69,36.67,36.69,30603.0,36.68,36.69,36.67,36.69,30603.0
2023-08-07 14:30:00,36.69,36.7,36.67,36.68,22803.0,36.69,36.7,36.67,36.68,22803.0
2023-08-07 14:40:00,36.67,36.68,36.67,36.68,19110.0,36.67,36.68,36.67,36.68,19110.0
2023-08-07 14:50:00,36.68,36.7,36.67,36.69,40099.0,36.68,36.7,36.67,36.69,40099.0
2023-08-07 15:00:00,36.7,36.7,36.69,36.7,15399.0,36.7,36.7,36.69,36.7,15399.0
2023-08-07 15:10:00,36.7,36.7,36.69,36.69,25282.0,36.7,36.7,36.69,36.69,25282.0
2023-08-07 15:20:00,36.69,36.71,36.68,36.68,84600.0,36.69,36.71,36.68,36.68,84600.0
2023-08-07 15:30:00,36.69,36.69,36.68,36.69,25301.0,36.69,36.69,36.68,36.69,25301.0
2023-08-07 15:40:00,36.69,36.69,36.68,36.69,16000.0,36.69,36.69,36.68,36.69,16000.0
2023-08-07 15:50:00,36.69,36.69,36.68,36.69,153870.0,36.69,36.69,36.68,36.69,153870.0
2023-08-08 09:30:00,36.46,36.52,36.42,36.51,149449.0,36.46,36.52,36.42,36.51,149449.0
2023-08-08 09:40:00,36.51,36.52,36.45,36.48,227927.0,36.51,36.52,36.45,36.48,227927.0
2023-08-08 09:50:00,36.49,36.51,36.48,36.5,115597.0,36.49,36.51,36.48,36.5,115597.0
2023-08-08 10:00:00,36.49,36.5,36.47,36.48,146293.0,36.49,36.5,36.47,36.48,146293.0
2023-08-08 10:10:00,36.49,36.53,36.46,36.52,163603.0,36.49,36.53,36.46,36.52,163603.0
2023-08-08 10:20:00,36.52,36.56,36.5,36.55,92669.0,36.52,36.56,36.5,36.55,92669.0
2023-08-08 10:30:00,36.56,36.57,36.53,36.55,107939.0,36.56,36.57,36.53,36.55,107939.0
2023-08-08 10:40:00,36.55,36.6,36.54,36.56,387952.0,36.55,36.6,36.54,36.56,387952.0
2023-08-08 10:50:00,36.55,36.55,36.5,36.51,90566.0,36.55,36.55,36.5,36.51,90566.0
2023-08-08 11:00:00,36.51,36.53,36.49,36.5,103250.0,36.51,36.53,36.49,36.5,103250.0
2023-08-08 11:10:00,36.5,36.52,36.49,36.51,41341.0,36.5,36.52,36.49,36.51,41341.0
2023-08-08 11:20:00,36.51,36.51,36.46,36.49,271612.0,36.51,36.51,36.46,36.49,271612.0
2023-08-08 11:30:00,36.49,36.51,36.49,36.49,47367.0,36.49,36.51,36.49,36.49,47367.0
2023-08-08 11:40:00,36.49,36.5,36.48,36.49,94541.0,36.49,36.5,36.48,36.49,94541.0
2023-08-08 11:50:00,36.49,36.49,36.47,36.48,79131.0,36.49,36.49,36.47,36.48,79131.0
2023-08-08 12:00:00,36.47,36.49,36.46,36.48,71419.0,36.47,36.49,36.46,36.48,71419.0
2023-08-08 12:10:00,36.47,36.49,36.47,36.49,40343.0,36.47,36.49,36.47,36.49,40343.0
2023-08-08 12:20:00,36.5,36.52,36.49,36.52,26349.0,36.5,36.52,36.49,36.52,26349.0
2023-08-08 12:30:00,36.52,36.53,36.51,36.52,49351.0,36.52,36.53,36.51,36.52,49351.0
2023-08-08 12:40:00,36.52,36.52,36.49,36.5,36144.0,36.52,36.52,36.49,36.5,36144.0
2023-08-08 12:50:00,36.5,36.5,36.47,36.47,14413.0,36.5,36.5,36.47,36.47,14413.0
2023-08-08 13:00:00,36.48,36.48,36.46,36.48,60524.0,36.48,36.48,36.46,36.48,60524.0
2023-08-08 13:10:00,36.48,36.48,36.44,36.45,56227.0,36.48,36.48,36.44,36.45,56227.0
2023-08-08 13:20:00,36.45,36.48,36.44,36.48,33126.0,36.45,36.48,36.44,36.48,33126.0
2023-08-08 13:30:00,36.47,36.49,36.47,36.49,14394.0,36.47,36.49,36.47,36.49,14394.0
2023-08-08 13:40:00,36.49,36.49,36.47,36.48,28573.0,36.49,36.49,36.47,36.48,28573.0
2023-08-08 13:50:00,36.48,36.49,36.47,36.48,23150.0,36.48,36.49,36.47,36.48,23150.0
2023-08-08 14:00:00,36.48,36.48,36.45,36.46,52097.0,36.48,36.48,36.45,36.46,52097.0
2023-08-08 14:10:00,36.46,36.47,36.45,36.46,41407.0,36.46,36.47,36.45,36.46,41407.0
2023-08-08 14:20:00,36.46,36.48,36.46,36.47,35160.0,36.46,36.48,36.46,36.47,35160.0
2023-08-08 14:30:00,36.47,36.48,36.46,36.47,20930.0,36.47,36.48,36.46,36.47,20930.0
2023-08-08 14:40:00,36.47,36.48,36.46,36.48,35162.0,36.47,36.48,36.46,36.48,35162.0
2023-08-08 14:50:00,36.48,36.49,36.47,36.47,43116.0,36.48,36.49,36.47,36.47,43116.0
2023-08-08 15:00:00,36.47,36.48,36.47,36.48,15389.0,36.47,36.48,36.47,36.48,15389.0
2023-08-08 15:10:00,36.47,36.48,36.46,36.48,37819.0,36.47,36.48,36.46,36.48,37819.0
2023-08-08 15:20:00,36.47,36.5,36.47,36.49,37455.0,36.47,36.5,36.47,36.49,37455.0
2023-08-08 15:30:00,36.49,36.49,36.47,36.47,19336.0,36.49,36.49,36.47,36.47,19336.0
2023-08-08 15:40:00,36.47,36.48,36.47,36.48,28962.0,36.47,36.48,36.47,36.48,28962.0
2023-08-08 15:50:00,36.48,36.48,36.45,36.45,161678.0,36.48,36.48,36.45,36.45,161678.0
2023-08-09 09:30:00,36.46,36.48,36.42,36.44,125455.0,36.46,36.48,36.42,36.44,125455.0
2023-08-09 09:40:00,36.45,36.47,36.43,36.43,58553.0,36.45,36.47,36.43,36.43,58553.0
2023-08-09 09:50:00,36.43,36.43,36.4,36.43,129846.0,36.43,36.43,36.4,36.43,129846.0
2023-08-09 10:00:00,36.42,36.51,36.41,36.48,135600.0,36.42,36.51,36.41,36.48,135600.0
2023-08-09 10:10:00,36.46,36.51,36.44,36.51,103714.0,36.46,36.51,36.44,36.51,103714.0
2023-08-09 10:20:00,36.51,36.52,36.42,36.43,153064.0,36.51,36.52,36.42,36.43,153064.0
2023-08-09 10:30:00,36.43,36.44,36.36,36.42,565265.0,36.43,36.44,36.36,36.42,565265.0
2023-08-09 10:40:00,36.41,36.43,36.37,36.37,39125.0,36.41,36.43,36.37,36.37,39125.0
2023-08-09 10:50:00,36.37,36.38,36.3,36.33,247452.0,36.37,36.38,36.3,36.33,247452.0
2023-08-09 11:00:00,36.32,36.34,36.31,36.34,64525.0,36.32,36.34,36.31,36.34,64525.0
2023-08-09 11:10:00,36.33,36.35,36.3,36.32,103194.0,36.33,36.35,36.3,36.32,103194.0
2023-08-09 11:20:00,36.32,36.33,36.28,36.31,162513.0,36.32,36.33,36.28,36.31,162513.0
2023-08-09 11:30:00,36.32,36.33,36.29,36.3,85537.0,36.32,36.33,36.29,36.3,85537.0
2023-08-09 11:40:00,36.3,36.33,36.29,36.32,125746.0,36.3,36.33,36.29,36.32,125746.0
2023-08-09 11:50:00,36.32,36.33,36.3,36.31,171714.0,36.32,36.33,36.3,36.31,171714.0
2023-08-09 12:00:00,36.31,36.34,36.3,36.32,23224.0,36.31,36.34,36.3,36.32,23224.0
2023-08-09 12:10:00,36.33,36.34,36.31,36.32,84734.0,36.33,36.34,36.31,36.32,84734.0
2023-08-09 12:20:00,36.32,36.34,36.31,36.32,20824.0,36.32,36.34,36.31,36.32,20824.0
2023-08-09 12:30:00,36.32,36.33,36.31,36.31,41831.0,36.32,36.33,36.31,36.31,41831.0
2023-08-09 12:40:00,36.31,36.33,36.3,36.32,42462.0,36.31,36.33,36.3,36.32,42462.0
2023-08-09 12:50:00,36.32,36.32,36.29,36.3,70337.0,36.32,36.32,36.29,36.3,70337.0
2023-08-09 13:00:00,36.3,36.32,36.3,36.32,45971.0,36.3,36.32,36.3,36.32,45971.0
2023-08-09 13:10:00,36.32,36.33,36.31,36.33,40639.0,36.32,36.33,36.31,36.33,40639.0
2023-08-09 13:20:00,36.33,36.33,36.31,36.32,42410.0,36.33,36.33,36.31,36.32,42410.0
2023-08-09 13:30:00,36.32,36.33,36.31,36.32,33991.0,36.32,36.33,36.31,36.32,33991.0
2023-08-09 13:40:00,36.31,36.31,36.29,36.3,21960.0,36.31,36.31,36.29,36.3,21960.0
2023-08-09 13:50:00,36.3,36.31,36.29,36.3,185114.0,36.3,36.31,36.29,36.3,185114.0
2023-08-09 14:00:00,36.3,36.31,36.28,36.29,28244.0,36.3,36.31,36.28,36.29,28244.0
2023-08-09 14:10:00,36.3,36.3,36.28,36.3,21396.0,36.3,36.3,36.28,36.3,21396.0
2023-08-09 14:20:00,36.3,36.3,36.28,36.3,15070.0,36.3,36.3,36.28,36.3,15070.0
2023-08-09 14:30:00,36.29,36.3,36.29,36.3,12596.0,36.29,36.3,36.29,36.3,12596.0
2023-08-09 14:40:00,36.29,36.3,36.28,36.3,47191.0,36.29,36.3,36.28,36.3,47191.0
2023-08-09 14:50:00,36.3,36.3,36.29,36.29,22301.0,36.3,36.3,36.29,36.29,22301.0
2023-08-09 15:00:00,36.3,36.3,36.29,36.3,14264.0,36.3,36.3,36.29,36.3,14264.0
2023-08-09 15:10:00,36.3,36.3,36.29,36.3,21978.0,36.3,36.3,36.29,36.3,21978.0
2023-08-09 15:20:00,36.29,36.3,36.29,36.29,19285.0,36.29,36.3,36.29,36.29,19285.0
2023-08-09 15:30:00,36.3,36.31,36.29,36.3,35027.0,36.3,36.31,36.29,36.3,35027.0
2023-08-09 15:40:00,36.3,36.31,36.3,36.3,14099.0,36.3,36.31,36.3,36.3,14099.0
2023-08-09 15:50:00,36.3,36.31,36.28,36.29,97633.0,36.3,36.31,36.28,36.29,97633.0
2023-08-10 09:30:00,36.37,36.43,36.35,36.43,70216.0,36.37,36.43,36.35,36.43,70216.0
2023-08-10 09:40:00,36.43,36.47,36.43,36.43,40832.0,36.43,36.47,36.43,36.43,40832.0
2023-08-10 09:50:00,36.43,36.43,36.39,36.41,77117.0,36.43,36.43,36.39,36.41,77117.0
2023-08-10 10:00:00,36.42,36.43,36.34,36.35,77291.0,36.42,36.43,36.34,36.35,77291.0
2023-08-10 10:10:00,36.35,36.35,36.28,36.28,103300.0,36.35,36.35,36.28,36.28,103300.0
2023-08-10 10:20:00,36.28,36.34,36.28,36.32,116827.0,36.28,36.34,36.28,36.32,116827.0
2023-08-10 10:30:00,36.32,36.32,36.29,36.3,116590.0,36.32,36.32,36.29,36.3,116590.0
2023-08-10 10:40:00,36.3,36.33,36.29,36.3,115128.0,36.3,36.33,36.29,36.3,115128.0
2023-08-10 10:50:00,36.29,36.3,36.25,36.29,185374.0,36.29,36.3,36.25,36.29,185374.0
2023-08-10 11:00:00,36.29,36.29,36.23,36.26,196196.0,36.29,36.29,36.23,36.26,196196.0
2023-08-10 11:10:00,36.26,36.3,36.24,36.28,160355.0,36.26,36.3,36.24,36.28,160355.0
2023-08-10 11:20:00,36.29,36.31,36.26,36.3,113544.0,36.29,36.31,36.26,36.3,113544.0
2023-08-10 11:30:00,36.3,36.35,36.3,36.34,106569.0,36.3,36.35,36.3,36.34,106569.0
2023-08-10 11:40:00,36.33,36.37,36.32,36.35,119262.0,36.33,36.37,36.32,36.35,119262.0
2023-08-10 11:50:00,36.35,36.38,36.34,36.37,110488.0,36.35,36.38,36.34,36.37,110488.0
2023-08-10 12:00:00,36.38,36.4,36.36,36.39,183384.0,36.38,36.4,36.36,36.39,183384.0
2023-08-10 12:10:00,36.4,36.41,36.36,36.37,69079.0,36.4,36.41,36.36,36.37,69079.0
2023-08-10 12:20:00,36.37,36.38,36.36,36.37,71401.0,36.37,36.38,36.36,36.37,71401.0
2023-08-10 12:30:00,36.37,36.4,36.36,36.4,22147.0,36.37,36.4,36.36,36.4,22147.0
2023-08-10 12:40:00,36.39,36.4,36.38,36.39,28718.0,36.39,36.4,36.38,36.39,28718.0
2023-08-10 12:50:00,36.38,36.38,36.36,36.38,39938.0,36.38,36.38,36.36,36.38,39938.0
2023-08-10 13:00:00,36.38,36.39,36.35,36.36,78637.0,36.38,36.39,36.35,36.36,78637.0
2023-08-10 13:10:00,36.35,36.35,36.33,36.33,18286.0,36.35,36.35,36.33,36.33,18286.0
2023-08-10 13:20:00,36.34,36.34,36.3,36.3,216176.0,36.34,36.34,36.3,36.3,216176.0
2023-08-10 13:30:00,36.3,36.31,36.25,36.26,25131.0,36.3,36.31,36.25,36.26,25131.0
2023-08-10 13:40:00,36.26,36.31,36.25,36.27,105568.0,36.26,36.31,36.25,36.27,105568.0
2023-08-10 13:50:00,36.27,36.29,36.24,36.25,52297.0,36.27,36.29,36.24,36.25,52297.0
2023-08-10 14:00:00,36.25,36.28,36.23,36.26,279969.0,36.25,36.28,36.23,36.26,279969.0
2023-08-10 14:10:00,36.27,36.27,36.24,36.25,53231.0,36.27,36.27,36.24,36.25,53231.0
2023-08-10 14:20:00,36.25,36.27,36.24,36.25,30218.0,36.25,36.27,36.24,36.25,30218.0
2023-08-10 14:30:00,36.25,36.26,36.25,36.25,23295.0,36.25,36.26,36.25,36.25,23295.0
2023-08-10 14:40:00,36.26,36.27,36.25,36.26,19486.0,36.26,36.27,36.25,36.26,19486.0
2023-08-10 14:50:00,36.26,36.28,36.26,36.27,34201.0,36.26,36.28,36.26,36.27,34201.0
2023-08-10 15:00:00,36.27,36.28,36.26,36.27,33538.0,36.27,36.28,36.26,36.27,33538.0
2023-08-10 15:10:00,36.27,36.28,36.26,36.27,44174.0,36.27,36.28,36.26,36.27,44174.0
2023-08-10 15:20:00,36.27,36.27,36.26,36.26,30858.0,36.27,36.27,36.26,36.26,30858.0
2023-08-10 15:30:00,36.27,36.27,36.25,36.26,59799.0,36.27,36.27,36.25,36.26,59799.0
2023-08-10 15:40:00,36.25,36.26,36.24,36.24,27797.0,36.25,36.26,36.24,36.24,27797.0
2023-08-10 15:50:00,36.25,36.25,36.23,36.25,150321.0,36.25,36.25,36.23,36.25,150321.0
2023-08-11 09:30:00,36.27,36.32,36.24,36.31,111846.0,36.27,36.32,36.24,36.31,111846.0
2023-08-11 09:40:00,36.32,36.33,36.27,36.27,97852.0,36.32,36.33,36.27,36.27,97852.0
2023-08-11 09:50:00,36.28,36.3,36.25,36.29,95285.0,36.28,36.3,36.25,36.29,95285.0
2023-08-11 10:00:00,36.3,36.39,36.29,36.33,271448.0,36.3,36.39,36.29,36.33,271448.0
2023-08-11 10:10:00,36.34,36.39,36.31,36.34,277610.0,36.34,36.39,36.31,36.34,277610.0
2023-08-11 10:20:00,36.34,36.36,36.33,36.34,137554.0,36.34,36.36,36.33,36.34,137554.0
2023-08-11 10:30:00,36.35,36.37,36.31,36.35,167746.0,36.35,36.37,36.31,36.35,167746.0
2023-08-11 10:40:00,36.34,36.37,36.34,36.36,173465.0,36.34,36.37,36.34,36.36,173465.0
2023-08-11 10:50:00,36.36,36.37,36.34,36.34,307795.0,36.36,36.37,36.34,36.34,307795.0
2023-08-11 11:00:00,36.34,36.36,36.34,36.36,32849.0,36.34,36.36,36.34,36.36,32849.0
2023-08-11 11:10:00,36.35,36.36,36.3,36.31,113527.0,36.35,36.36,36.3,36.31,113527.0
2023-08-11 11:20:00,36.32,36.33,36.29,36.3,88332.0,36.32,36.33,36.29,36.3,88332.0
2023-08-11 11:30:00,36.3,36.31,36.26,36.27,161916.0,36.3,36.31,36.26,36.27,161916.0
2023-08-11 11:40:00,36.27,36.27,36.24,36.25,166068.0,36.27,36.27,36.24,36.25,166068.0
2023-08-11 11:50:00,36.25,36.27,36.24,36.26,107715.0,36.25,36.27,36.24,36.26,107715.0
2023-08-11 12:00:00,36.26,36.27,36.25,36.27,120084.0,36.26,36.27,36.25,36.27,120084.0
2023-08-11 12:10:00,36.27,36.28,36.26,36.27,84749.0,36.27,36.28,36.26,36.27,84749.0
2023-08-11 12:20:00,36.27,36.28,36.25,36.26,70925.0,36.27,36.28,36.25,36.26,70925.0
2023-08-11 12:30:00,36.27,36.28,36.26,36.27,115026.0,36.27,36.28,36.26,36.27,115026.0
2023-08-11 12:40:00,36.26,36.27,36.26,36.27,15579.0,36.26,36.27,36.26,36.27,15579.0
2023-08-11 12:50:00,36.27,36.27,36.26,36.27,26905.0,36.27,36.27,36.26,36.27,26905.0
2023-08-11 13:00:00,36.27,36.28,36.26,36.27,91672.0,36.27,36.28,36.26,36.27,91672.0
2023-08-11 13:10:00,36.28,36.29,36.27,36.27,51880.0,36.28,36.29,36.27,36.27,51880.0
2023-08-11 13:20:00,36.27,36.28,36.26,36.26,48304.0,36.27,36.28,36.26,36.26,48304.0
2023-08-11 13:30:00,36.26,36.27,36.25,36.26,20962.0,36.26,36.27,36.25,36.26,20962.0
2023-08-11 13:40:00,36.25,36.26,36.24,36.25,39350.0,36.25,36.26,36.24,36.25,39350.0
2023-08-11 13:50:00,36.25,36.25,36.23,36.24,476870.0,36.25,36.25,36.23,36.24,476870.0
2023-08-11 14:00:00,36.23,36.25,36.23,36.24,97324.0,36.23,36.25,36.23,36.24,97324.0
2023-08-11 14:10:00,36.24,36.25,36.22,36.23,58630.0,36.24,36.25,36.22,36.23,58630.0
2023-08-11 14:20:00,36.24,36.25,36.23,36.25,18576.0,36.24,36.25,36.23,36.25,18576.0
2023-08-11 14:30:00,36.24,36.25,36.24,36.25,11564.0,36.24,36.25,36.24,36.25,11564.0
2023-08-11 14:40:00,36.25,36.25,36.24,36.24,8472.0,36.25,36.25,36.24,36.24,8472.0
2023-08-11 14:50:00,36.25,36.25,36.24,36.24,17672.0,36.25,36.25,36.24,36.24,17672.0
2023-08-11 15:00:00,36.25,36.25,36.23,36.23,40176.0,36.25,36.25,36.23,36.23,40176.0
2023-08-11 15:10:00,36.24,36.24,36.22,36.23,37339.0,36.24,36.24,36.22,36.23,37339.0
2023-08-11 15:20:00,36.23,36.24,36.23,36.24,111807.0,36.23,36.24,36.23,36.24,111807.0
2023-08-11 15:30:00,36.23,36.25,36.23,36.25,28608.0,36.23,36.25,36.23,36.25,28608.0
2023-08-11 15:40:00,36.24,36.25,36.23,36.25,31508.0,36.24,36.25,36.23,36.25,31508.0
2023-08-11 15:50:00,36.25,36.25,36.24,36.24,168568.0,36.25,36.25,36.24,36.24,168568.0
2023-08-14 09:30:00,36.1,36.11,36.06,36.07,173910.0,36.1,36.11,36.06,36.07,173910.0
2023-08-14 09:40:00,36.07,36.11,36.04,36.04,102458.0,36.07,36.11,36.04,36.04,102458.0
2023-08-14 09:50:00,36.05,36.1,36.05,36.07,93655.0,36.05,36.1,36.05,36.07,93655.0
2023-08-14 10:00:00,36.07,36.1,36.05,36.09,160955.0,36.07,36.1,36.05,36.09,160955.0
2023-08-14 10:10:00,36.1,36.18,36.09,36.16,693110.0,36.1,36.18,36.09,36.16,693110.0
2023-08-14 10:20:00,36.16,36.17,36.13,36.14,144847.0,36.16,36.17,36.13,36.14,144847.0
2023-08-14 10:30:00,36.14,36.19,36.13,36.18,203830.0,36.14,36.19,36.13,36.18,203830.0
2023-08-14 10:40:00,36.18,36.21,36.15,36.17,165013.0,36.18,36.21,36.15,36.17,165013.0
2023-08-14 10:50:00,36.16,36.17,36.14,36.15,139398.0,36.16,36.17,36.14,36.15,139398.0
2023-08-14 11:00:00,36.16,36.17,36.14,36.16,112724.0,36.16,36.17,36.14,36.16,112724.0
2023-08-14 11:10:00,36.16,36.2,36.15,36.18,88354.0,36.16,36.2,36.15,36.18,88354.0
2023-08-14 11:20:00,36.17,36.2,36.17,36.19,78889.0,36.17,36.2,36.17,36.19,78889.0
2023-08-14 11:30:00,36.19,36.2,36.18,36.2,21737.0,36.19,36.2,36.18,36.2,21737.0
2023-08-14 11:40:00,36.19,36.21,36.18,36.19,15499.0,36.19,36.21,36.18,36.19,15499.0
2023-08-14 11:50:00,36.19,36.21,36.18,36.2,30219.0,36.19,36.21,36.18,36.2,30219.0
2023-08-14 12:00:00,36.2,36.24,36.19,36.21,106329.0,36.2,36.24,36.19,36.21,106329.0
2023-08-14 12:10:00,36.21,36.23,36.2,36.21,34533.0,36.21,36.23,36.2,36.21,34533.0
2023-08-14 12:20:00,36.21,36.23,36.2,36.23,69726.0,36.21,36.23,36.2,36.23,69726.0
2023-08-14 12:30:00,36.23,36.23,36.21,36.23,73056.0,36.23,36.23,36.21,36.23,73056.0
2023-08-14 12:40:00,36.23,36.24,36.22,36.23,34563.0,36.23,36.24,36.22,36.23,34563.0
2023-08-14 12:50:00,36.23,36.24,36.22,36.23,42386.0,36.23,36.24,36.22,36.23,42386.0
2023-08-14 13:00:00,36.22,36.24,36.21,36.23,50171.0,36.22,36.24,36.21,36.23,50171.0
2023-08-14 13:10:00,36.23,36.23,36.21,36.21,14939.0,36.23,36.23,36.21,36.21,14939.0
2023-08-14 13:20:00,36.21,36.23,36.2,36.22,32325.0,36.21,36.23,36.2,36.22,32325.0
2023-08-14 13:30:00,36.22,36.23,36.21,36.22,32627.0,36.22,36.23,36.21,36.22,32627.0
2023-08-14 13:40:00,36.22,36.22,36.2,36.21,17693.0,36.22,36.22,36.2,36.21,17693.0
2023-08-14 13:50:00,36.2,36.21,36.18,36.19,15517.0,36.2,36.21,36.18,36.19,15517.0
2023-08-14 14:00:00,36.19,36.19,36.18,36.19,44754.0,36.19,36.19,36.18,36.19,44754.0
2023-08-14 14:10:00,36.19,36.19,36.17,36.18,45200.0,36.19,36.19,36.17,36.18,45200.0
2023-08-14 14:20:00,36.18,36.18,36.16,36.16,31087.0,36.18,36.18,36.16,36.16,31087.0
2023-08-14 14:30:00,36.16,36.17,36.15,36.16,38194.0,36.16,36.17,36.15,36.16,38194.0
2023-08-14 14:40:00,36.16,36.16,36.14,36.15,24331.0,36.16,36.16,36.14,36.15,24331.0
2023-08-14 14:50:00,36.14,36.15,36.14,36.15,12698.0,36.14,36.15,36.14,36.15,12698.0
2023-08-14 15:00:00,36.15,36.15,36.13,36.14,150382.0,36.15,36.15,36.13,36.14,150382.0
2023-08-14 15:10:00,36.14,36.14,36.13,36.14,16195.0,36.14,36.14,36.13,36.14,16195.0
2023-08-14 15:20:00,36.14,36.14,36.12,36.13,33945.0,36.14,36.14,36.12,36.13,33945.0
2023-08-14 15:30:00,36.13,36.14,36.12,36.14,44446.0,36.13,36.14,36.12,36.14,44446.0
2023-08-14 15:40:00,36.13,36.15,36.13,36.13,54351.0,36.13,36.15,36.13,36.13,54351.0
2023-08-14 15:50:00,36.14,36.14,36.13,36.14,202472.0,36.14,36.14,36.13,36.14,202472.0
2023-08-15 09:30:00,36.07,36.07,35.99,36.02,260183.0,36.07,36.07,35.99,36.02,260183.0
2023-08-15 09:40:00,36.01,36.05,36.0,36.04,170947.0,36.01,36.05,36.0,36.04,170947.0
2023-08-15 09:50:00,36.05,36.08,36.05,36.06,108910.0,36.05,36.08,36.05,36.06,108910.0
2023-08-15 10:00:00,36.07,36.09,36.04,36.09,85820.0,36.07,36.09,36.04,36.09,85820.0
2023-08-15 10:10:00,36.09,36.11,36.06,36.08,154320.0,36.09,36.11,36.06,36.08,154320.0
2023-08-15 10:20:00,36.08,36.13,36.08,36.12,104201.0,36.08,36.13,36.08,36.12,104201.0
2023-08-15 10:30:00,36.12,36.18,36.12,36.16,282619.0,36.12,36.18,36.12,36.16,282619.0
2023-08-15 10:40:00,36.17,36.21,36.12,36.18,449805.0,36.17,36.21,36.12,36.18,449805.0
2023-08-15 10:50:00,36.19,36.22,36.17,36.18,367029.0,36.19,36.22,36.17,36.18,367029.0
2023-08-15 11:00:00,36.19,36.2,36.14,36.15,198831.0,36.19,36.2,36.14,36.15,198831.0
2023-08-15 11:10:00,36.15,36.17,36.11,36.13,366202.0,36.15,36.17,36.11,36.13,366202.0
2023-08-15 11:20:00,36.13,36.15,36.12,36.14,142682.0,36.13,36.15,36.12,36.14,142682.0
2023-08-15 11:30:00,36.14,36.15,36.11,36.12,67103.0,36.14,36.15,36.11,36.12,67103.0
2023-08-15 11:40:00,36.12,36.15,36.12,36.14,157467.0,36.12,36.15,36.12,36.14,157467.0
2023-08-15 11:50:00,36.14,36.15,36.12,36.12,105435.0,36.14,36.15,36.12,36.12,105435.0
2023-08-15 12:00:00,36.13,36.14,36.1,36.11,125565.0,36.13,36.14,36.1,36.11,125565.0
2023-08-15 12:10:00,36.11,36.13,36.11,36.13,67423.0,36.11,36.13,36.11,36.13,67423.0
2023-08-15 12:20:00,36.13,36.13,36.09,36.09,55699.0,36.13,36.13,36.09,36.09,55699.0
2023-08-15 12:30:00,36.08,36.09,36.06,36.08,259457.0,36.08,36.09,36.06,36.08,259457.0
2023-08-15 12:40:00,36.08,36.09,36.06,36.06,42199.0,36.08,36.09,36.06,36.06,42199.0
2023-08-15 12:50:00,36.06,36.07,36.05,36.06,36318.0,36.06,36.07,36.05,36.06,36318.0
2023-08-15 13:00:00,36.06,36.07,36.05,36.06,47908.0,36.06,36.07,36.05,36.06,47908.0
2023-08-15 13:10:00,36.06,36.08,36.05,36.08,40833.0,36.06,36.08,36.05,36.08,40833.0
2023-08-15 13:20:00,36.07,36.08,36.06,36.07,107867.0,36.07,36.08,36.06,36.07,107867.0
2023-08-15 13:30:00,36.07,36.07,36.05,36.06,44707.0,36.07,36.07,36.05,36.06,44707.0
2023-08-15 13:40:00,36.06,36.1,36.06,36.09,58056.0,36.06,36.1,36.06,36.09,58056.0
2023-08-15 13:50:00,36.1,36.1,36.06,36.07,67823.0,36.1,36.1,36.06,36.07,67823.0
2023-08-15 14:00:00,36.07,36.09,36.06,36.06,38073.0,36.07,36.09,36.06,36.06,38073.0
2023-08-15 14:10:00,36.06,36.07,36.05,36.05,40331.0,36.06,36.07,36.05,36.05,40331.0
2023-08-15 14:20:00,36.05,36.06,36.05,36.06,41719.0,36.05,36.06,36.05,36.06,41719.0
2023-08-15 14:30:00,36.06,36.07,36.05,36.06,13951.0,36.06,36.07,36.05,36.06,13951.0
2023-08-15 14:40:00,36.07,36.07,36.05,36.05,23195.0,36.07,36.07,36.05,36.05,23195.0
2023-08-15 14:50:00,36.05,36.06,36.03,36.04,13587.0,36.05,36.06,36.03,36.04,13587.0
2023-08-15 15:00:00,36.04,36.05,36.03,36.04,53616.0,36.04,36.05,36.03,36.04,53616.0
2023-08-15 15:10:00,36.04,36.05,36.04,36.05,15076.0,36.04,36.05,36.04,36.05,15076.0
2023-08-15 15:20:00,36.05,36.05,36.03,36.04,73479.0,36.05,36.05,36.03,36.04,73479.0
2023-08-15 15:30:00,36.05,36.06,36.04,36.06,36713.0,36.05,36.06,36.04,36.06,36713.0
2023-08-15 15:40:00,36.06,36.06,36.04,36.05,60378.0,36.06,36.06,36.04,36.05,60378.0
2023-08-15 15:50:00,36.05,36.05,36.03,36.04,290543.0,36.05,36.05,36.03,36.04,290543.0
2023-08-16 09:30:00,36.05,36.1,36.03,36.09,114375.0,36.05,36.1,36.03,36.09,114375.0
2023-08-16 09:40:00,36.09,36.11,36.06,36.1,78955.0,36.09,36.11,36.06,36.1,78955.0
2023-08-16 09:50:00,36.09,36.11,36.06,36.07,114830.0,36.09,36.11,36.06,36.07,114830.0
2023-08-16 10:00:00,36.07,36.11,36.05,36.07,128255.0,36.07,36.11,36.05,36.07,128255.0
2023-08-16 10:10:00,36.07,36.08,36.05,36.08,133709.0,36.07,36.08,36.05,36.08,133709.0
2023-08-16 10:20:00,36.07,36.1,36.06,36.09,167218.0,36.07,36.1,36.06,36.09,167218.0
2023-08-16 10:30:00,36.08,36.08,36.05,36.06,59576.0,36.08,36.08,36.05,36.06,59576.0
2023-08-16 10:40:00,36.07,36.08,36.05,36.07,100083.0,36.07,36.08,36.05,36.07,100083.0
2023-08-16 10:50:00,36.07,36.08,36.05,36.08,67057.0,36.07,36.08,36.05,36.08,67057.0
2023-08-16 11:00:00,36.08,36.08,36.05,36.07,131793.0,36.08,36.08,36.05,36.07,131793.0
2023-08-16 11:10:00,36.07,36.07,36.04,36.07,145193.0,36.07,36.07,36.04,36.07,145193.0
2023-08-16 11:20:00,36.07,36.07,36.05,36.05,44008.0,36.07,36.07,36.05,36.05,44008.0
2023-08-16 11:30:00,36.05,36.06,36.03,36.05,129632.0,36.05,36.06,36.03,36.05,129632.0
2023-08-16 11:40:00,36.05,36.05,36.01,36.02,487379.0,36.05,36.05,36.01,36.02,487379.0
2023-08-16 11:50:00,36.02,36.05,36.02,36.02,72240.0,36.02,36.05,36.02,36.02,72240.0
2023-08-16 12:00:00,36.02,36.04,36.0,36.01,114654.0,36.02,36.04,36.0,36.01,114654.0
2023-08-16 12:10:00,36.01,36.02,36.0,36.0,43664.0,36.01,36.02,36.0,36.0,43664.0
2023-08-16 12:20:00,36.0,36.0,35.97,35.98,56014.0,36.0,36.0,35.97,35.98,56014.0
2023-08-16 12:30:00,35.98,36.0,35.97,35.99,123086.0,35.98,36.0,35.97,35.99,123086.0
2023-08-16 12:40:00,35.98,36.01,35.98,35.99,43018.0,35.98,36.01,35.98,35.99,43018.0
2023-08-16 12:50:00,35.99,35.99,35.96,35.98,46174.0,35.99,35.99,35.96,35.98,46174.0
2023-08-16 13:00:00,35.98,35.98,35.95,35.95,130916.0,35.98,35.98,35.95,35.95,130916.0
2023-08-16 13:10:00,35.95,35.98,35.95,35.96,79727.0,35.95,35.98,35.95,35.96,79727.0
2023-08-16 13:20:00,35.97,35.98,35.95,35.95,47439.0,35.97,35.98,35.95,35.95,47439.0
2023-08-16 13:30:00,35.95,35.96,35.93,35.93,116716.0,35.95,35.96,35.93,35.93,116716.0
2023-08-16 13:40:00,35.94,35.96,35.93,35.95,65052.0,35.94,35.96,35.93,35.95,65052.0
2023-08-16 13:50:00,35.95,35.97,35.94,35.96,68539.0,35.95,35.97,35.94,35.96,68539.0
2023-08-16 14:00:00,35.96,35.96,35.91,35.91,130884.0,35.96,35.96,35.91,35.91,130884.0
2023-08-16 14:10:00,35.91,35.95,35.9,35.95,121310.0,35.91,35.95,35.9,35.95,121310.0
2023-08-16 14:20:00,35.95,35.98,35.94,35.96,120481.0,35.95,35.98,35.94,35.96,120481.0
2023-08-16 14:30:00,35.95,35.97,35.93,35.94,28284.0,35.95,35.97,35.93,35.94,28284.0
2023-08-16 14:40:00,35.94,35.94,35.9,35.9,26198.0,35.94,35.94,35.9,35.9,26198.0
2023-08-16 14:50:00,35.9,35.9,35.88,35.89,773558.0,35.9,35.9,35.88,35.89,773558.0
2023-08-16 15:00:00,35.89,35.9,35.88,35.88,137418.0,35.89,35.9,35.88,35.88,137418.0
2023-08-16 15:10:00,35.89,35.89,35.86,35.86,95298.0,35.89,35.89,35.86,35.86,95298.0
2023-08-16 15:20:00,35.87,35.89,35.85,35.85,272781.0,35.87,35.89,35.85,35.85,272781.0
2023-08-16 15:30:00,35.86,35.88,35.84,35.85,49092.0,35.86,35.88,35.84,35.85,49092.0
2023-08-16 15:40:00,35.85,35.86,35.84,35.85,156884.0,35.85,35.86,35.84,35.85,156884.0
2023-08-16 15:50:00,35.84,35.85,35.83,35.84,767073.0,35.84,35.85,35.83,35.84,767073.0
2023-08-17 09:30:00,36.04,36.04,35.96,35.99,530629.0,36.04,36.04,35.96,35.99,530629.0
2023-08-17 09:40:00,35.99,36.04,35.92,35.93,187252.0,35.99,36.04,35.92,35.93,187252.0
2023-08-17 09:50:00,35.92,35.95,35.91,35.92,112311.0,35.92,35.95,35.91,35.92,112311.0
2023-08-17 10:00:00,35.92,35.94,35.9,35.92,147657.0,35.92,35.94,35.9,35.92,147657.0
2023-08-17 10:10:00,35.92,35.93,35.89,35.91,98354.0,35.92,35.93,35.89,35.91,98354.0
2023-08-17 10:20:00,35.91,35.92,35.89,35.89,132294.0,35.91,35.92,35.89,35.89,132294.0
2023-08-17 10:30:00,35.89,35.89,35.87,35.88,126456.0,35.89,35.89,35.87,35.88,126456.0
2023-08-17 10:40:00,35.87,35.92,35.87,35.9,130219.0,35.87,35.92,35.87,35.9,130219.0
2023-08-17 10:50:00,35.9,35.92,35.88,35.9,90444.0,35.9,35.92,35.88,35.9,90444.0
2023-08-17 11:00:00,35.91,35.92,35.89,35.91,85446.0,35.91,35.92,35.89,35.91,85446.0
2023-08-17 11:10:00,35.91,35.92,35.89,35.9,101732.0,35.91,35.92,35.89,35.9,101732.0
2023-08-17 11:20:00,35.89,35.9,35.86,35.88,90875.0,35.89,35.9,35.86,35.88,90875.0
2023-08-17 11:30:00,35.88,35.88,35.85,35.86,49639.0,35.88,35.88,35.85,35.86,49639.0
2023-08-17 11:40:00,35.86,35.88,35.83,35.83,81661.0,35.86,35.88,35.83,35.83,81661.0
2023-08-17 11:50:00,35.83,35.84,35.78,35.79,138148.0,35.83,35.84,35.78,35.79,138148.0
2023-08-17 12:00:00,35.79,35.81,35.78,35.79,102003.0,35.79,35.81,35.78,35.79,102003.0
2023-08-17 12:10:00,35.8,35.81,35.79,35.8,128615.0,35.8,35.81,35.79,35.8,128615.0
2023-08-17 12:20:00,35.79,35.82,35.78,35.82,34470.0,35.79,35.82,35.78,35.82,34470.0
2023-08-17 12:30:00,35.82,35.82,35.79,35.8,38415.0,35.82,35.82,35.79,35.8,38415.0
2023-08-17 12:40:00,35.8,35.81,35.76,35.77,148974.0,35.8,35.81,35.76,35.77,148974.0
2023-08-17 12:50:00,35.77,35.78,35.76,35.77,70734.0,35.77,35.78,35.76,35.77,70734.0
2023-08-17 13:00:00,35.77,35.77,35.73,35.73,148977.0,35.77,35.77,35.73,35.73,148977.0
2023-08-17 13:10:00,35.73,35.74,35.72,35.74,85674.0,35.73,35.74,35.72,35.74,85674.0
2023-08-17 13:20:00,35.73,35.75,35.71,35.72,62019.0,35.73,35.75,35.71,35.72,62019.0
2023-08-17 13:30:00,35.73,35.73,35.7,35.72,69985.0,35.73,35.73,35.7,35.72,69985.0
2023-08-17 13:40:00,35.72,35.73,35.71,35.72,42059.0,35.72,35.73,35.71,35.72,42059.0
2023-08-17 13:50:00,35.73,35.74,35.72,35.72,57587.0,35.73,35.74,35.72,35.72,57587.0
2023-08-17 14:00:00,35.73,35.73,35.7,35.72,28736.0,35.73,35.73,35.7,35.72,28736.0
2023-08-17 14:10:00,35.72,35.72,35.71,35.71,38743.0,35.72,35.72,35.71,35.71,38743.0
2023-08-17 14:20:00,35.71,35.74,35.71,35.74,52394.0,35.71,35.74,35.71,35.74,52394.0
2023-08-17 14:30:00,35.74,35.74,35.71,35.71,43299.0,35.74,35.74,35.71,35.71,43299.0
2023-08-17 14:40:00,35.71,35.74,35.71,35.73,56356.0,35.71,35.74,35.71,35.73,56356.0
2023-08-17 14:50:00,35.73,35.74,35.72,35.73,50013.0,35.73,35.74,35.72,35.73,50013.0
2023-08-17 15:00:00,35.73,35.77,35.73,35.77,38566.0,35.73,35.77,35.73,35.77,38566.0
2023-08-17 15:10:00,35.76,35.79,35.75,35.79,66821.0,35.76,35.79,35.75,35.79,66821.0
2023-08-17 15:20:00,35.79,35.79,35.76,35.77,70649.0,35.79,35.79,35.76,35.77,70649.0
2023-08-17 15:30:00,35.78,35.78,35.77,35.78,50262.0,35.78,35.78,35.77,35.78,50262.0
2023-08-17 15:40:00,35.77,35.79,35.77,35.78,57253.0,35.77,35.79,35.77,35.78,57253.0
2023-08-17 15:50:00,35.78,35.8,35.77,35.78,147947.0,35.78,35.8,35.77,35.78,147947.0
2023-08-18 09:30:00,35.88,35.9,35.82,35.84,113989.0,35.88,35.9,35.82,35.84,113989.0
2023-08-18 09:40:00,35.84,35.9,35.82,35.9,74629.0,35.84,35.9,35.82,35.9,74629.0
2023-08-18 09:50:00,35.91,35.93,35.87,35.88,259973.0,35.91,35.93,35.87,35.88,259973.0
2023-08-18 10:00:00,35.88,35.89,35.85,35.86,126921.0,35.88,35.89,35.85,35.86,126921.0
2023-08-18 10:10:00,35.85,35.86,35.83,35.84,92596.0,35.85,35.86,35.83,35.84,92596.0
2023-08-18 10:20:00,35.84,35.87,35.84,35.87,123668.0,35.84,35.87,35.84,35.87,123668.0
2023-08-18 10:30:00,35.86,35.89,35.84,35.84,76243.0,35.86,35.89,35.84,35.84,76243.0
2023-08-18 10:40:00,35.84,35.87,35.83,35.85,174818.0,35.84,35.87,35.83,35.85,174818.0
2023-08-18 10:50:00,35.86,35.88,35.85,35.87,153001.0,35.86,35.88,35.85,35.87,153001.0
2023-08-18 11:00:00,35.86,35.86,35.84,35.84,110315.0,35.86,35.86,35.84,35.84,110315.0
2023-08-18 11:10:00,35.84,35.86,35.84,35.86,75609.0,35.84,35.86,35.84,35.86,75609.0
2023-08-18 11:20:00,35.86,35.87,35.84,35.85,46116.0,35.86,35.87,35.84,35.85,46116.0
2023-08-18 11:30:00,35.85,35.85,35.82,35.83,94129.0,35.85,35.85,35.82,35.83,94129.0
2023-08-18 11:40:00,35.83,35.83,35.81,35.82,34497.0,35.83,35.83,35.81,35.82,34497.0
2023-08-18 11:50:00,35.83,35.83,35.81,35.83,16585.0,35.83,35.83,35.81,35.83,16585.0
2023-08-18 12:00:00,35.83,35.84,35.81,35.81,127734.0,35.83,35.84,35.81,35.81,127734.0
2023-08-18 12:10:00,35.82,35.82,35.8,35.82,67421.0,35.82,35.82,35.8,35.82,67421.0
2023-08-18 12:20:00,35.82,35.82,35.81,35.81,30888.0,35.82,35.82,35.81,35.81,30888.0
2023-08-18 12:30:00,35.81,35.82,35.8,35.8,21988.0,35.81,35.82,35.8,35.8,21988.0
2023-08-18 12:40:00,35.81,35.82,35.78,35.79,82108.0,35.81,35.82,35.78,35.79,82108.0
2023-08-18 12:50:00,35.8,35.8,35.77,35.79,48342.0,35.8,35.8,35.77,35.79,48342.0
2023-08-18 13:00:00,35.79,35.81,35.79,35.79,28609.0,35.79,35.81,35.79,35.79,28609.0
2023-08-18 13:10:00,35.79,35.8,35.77,35.78,35213.0,35.79,35.8,35.77,35.78,35213.0
2023-08-18 13:20:00,35.77,35.78,35.74,35.75,33784.0,35.77,35.78,35.74,35.75,33784.0
2023-08-18 13:30:00,35.75,35.77,35.74,35.76,194688.0,35.75,35.77,35.74,35.76,194688.0
2023-08-18 13:40:00,35.76,35.78,35.76,35.78,43626.0,35.76,35.78,35.76,35.78,43626.0
2023-08-18 13:50:00,35.78,35.79,35.77,35.78,45896.0,35.78,35.79,35.77,35.78,45896.0
2023-08-18 14:00:00,35.78,35.78,35.76,35.77,19552.0,35.78,35.78,35.76,35.77,19552.0
2023-08-18 14:10:00,35.77,35.77,35.75,35.76,15701.0,35.77,35.77,35.75,35.76,15701.0
2023-08-18 14:20:00,35.76,35.77,35.75,35.77,58684.0,35.76,35.77,35.75,35.77,58684.0
2023-08-18 14:30:00,35.76,35.78,35.76,35.77,37345.0,35.76,35.78,35.76,35.77,37345.0
2023-08-18 14:40:00,35.77,35.79,35.77,35.77,47232.0,35.77,35.79,35.77,35.77,47232.0
2023-08-18 14:50:00,35.77,35.78,35.76,35.77,35286.0,35.77,35.78,35.76,35.77,35286.0
2023-08-18 15:00:00,35.77,35.78,35.75,35.76,35244.0,35.77,35.78,35.75,35.76,35244.0
2023-08-18 15:10:00,35.76,35.77,35.75,35.76,24321.0,35.76,35.77,35.75,35.76,24321.0
2023-08-18 15:20:00,35.76,35.77,35.75,35.77,154150.0,35.76,35.77,35.75,35.77,154150.0
2023-08-18 15:30:00,35.77,35.77,35.75,35.76,29322.0,35.77,35.77,35.75,35.76,29322.0
2023-08-18 15:40:00,35.75,35.79,35.75,35.79,86374.0,35.75,35.79,35.75,35.79,86374.0
2023-08-18 15:50:00,35.79,35.8,35.78,35.79,122416.0,35.79,35.8,35.78,35.79,122416.0
2023-08-21 09:30:00,35.89,35.91,35.83,35.83,208595.0,35.89,35.91,35.83,35.83,208595.0
2023-08-21 09:40:00,35.83,35.84,35.78,35.81,111479.0,35.83,35.84,35.78,35.81,111479.0
2023-08-21 09:50:00,35.79,35.81,35.77,35.8,147454.0,35.79,35.81,35.77,35.8,147454.0
2023-08-21 10:00:00,35.8,35.82,35.78,35.79,58384.0,35.8,35.82,35.78,35.79,58384.0
2023-08-21 10:10:00,35.79,35.8,35.74,35.76,128007.0,35.79,35.8,35.74,35.76,128007.0
2023-08-21 10:20:00,35.75,35.77,35.74,35.75,149901.0,35.75,35.77,35.74,35.75,149901.0
2023-08-21 10:30:00,35.75,35.76,35.71,35.73,146674.0,35.75,35.76,35.71,35.73,146674.0
2023-08-21 10:40:00,35.74,35.76,35.71,35.73,174156.0,35.74,35.76,35.71,35.73,174156.0
2023-08-21 10:50:00,35.74,35.75,35.72,35.74,105851.0,35.74,35.75,35.72,35.74,105851.0
2023-08-21 11:00:00,35.74,35.77,35.72,35.76,73102.0,35.74,35.77,35.72,35.76,73102.0
2023-08-21 11:10:00,35.77,35.79,35.76,35.79,123981.0,35.77,35.79,35.76,35.79,123981.0
2023-08-21 11:20:00,35.79,35.8,35.77,35.78,73220.0,35.79,35.8,35.77,35.78,73220.0
2023-08-21 11:30:00,35.79,35.8,35.77,35.79,116573.0,35.79,35.8,35.77,35.79,116573.0
2023-08-21 11:40:00,35.79,35.8,35.77,35.79,88161.0,35.79,35.8,35.77,35.79,88161.0
2023-08-21 11:50:00,35.79,35.79,35.78,35.79,137727.0,35.79,35.79,35.78,35.79,137727.0
2023-08-21 12:00:00,35.78,35.79,35.78,35.79,13490.0,35.78,35.79,35.78,35.79,13490.0
2023-08-21 12:10:00,35.79,35.82,35.79,35.82,14005.0,35.79,35.82,35.79,35.82,14005.0
2023-08-21 12:20:00,35.82,35.82,35.8,35.81,46099.0,35.82,35.82,35.8,35.81,46099.0
2023-08-21 12:30:00,35.81,35.82,35.79,35.8,369350.0,35.81,35.82,35.79,35.8,369350.0
2023-08-21 12:40:00,35.8,35.84,35.79,35.83,56989.0,35.8,35.84,35.79,35.83,56989.0
2023-08-21 12:50:00,35.83,35.86,35.83,35.85,128115.0,35.83,35.86,35.83,35.85,128115.0
2023-08-21 13:00:00,35.85,35.87,35.85,35.85,28410.0,35.85,35.87,35.85,35.85,28410.0
2023-08-21 13:10:00,35.85,35.87,35.85,35.86,39961.0,35.85,35.87,35.85,35.86,39961.0
2023-08-21 13:20:00,35.86,35.89,35.86,35.88,39545.0,35.86,35.89,35.86,35.88,39545.0
2023-08-21 13:30:00,35.88,35.9,35.87,35.89,31960.0,35.88,35.9,35.87,35.89,31960.0
2023-08-21 13:40:00,35.89,35.9,35.88,35.9,54522.0,35.89,35.9,35.88,35.9,54522.0
2023-08-21 13:50:00,35.89,35.9,35.88,35.88,30357.0,35.89,35.9,35.88,35.88,30357.0
2023-08-21 14:00:00,35.88,35.89,35.87,35.88,70266.0,35.88,35.89,35.87,35.88,70266.0
2023-08-21 14:10:00,35.88,35.89,35.87,35.88,1705361.0,35.88,35.89,35.87,35.88,1705361.0
2023-08-21 14:20:00,35.89,35.89,35.88,35.89,23241.0,35.89,35.89,35.88,35.89,23241.0
2023-08-21 14:30:00,35.88,35.89,35.87,35.88,56787.0,35.88,35.89,35.87,35.88,56787.0
2023-08-21 14:40:00,35.89,35.9,35.88,35.88,32179.0,35.89,35.9,35.88,35.88,32179.0
2023-08-21 14:50:00,35.89,35.9,35.88,35.89,25027.0,35.89,35.9,35.88,35.89,25027.0
2023-08-21 15:00:00,35.88,35.9,35.88,35.89,47326.0,35.88,35.9,35.88,35.89,47326.0
2023-08-21 15:10:00,35.89,35.89,35.88,35.89,19908.0,35.89,35.89,35.88,35.89,19908.0
2023-08-21 15:20:00,35.88,35.89,35.88,35.88,19916.0,35.88,35.89,35.88,35.88,19916.0
2023-08-21 15:30:00,35.88,35.89,35.88,35.88,50439.0,35.88,35.89,35.88,35.88,50439.0
2023-08-21 15:40:00,35.89,35.89,35.88,35.89,41791.0,35.89,35.89,35.88,35.89,41791.0
2023-08-21 15:50:00,35.88,35.89,35.88,35.88,86138.0,35.88,35.89,35.88,35.88,86138.0
2023-08-22 09:30:00,35.89,35.89,35.85,35.87,374723.0,35.89,35.89,35.85,35.87,374723.0
2023-08-22 09:40:00,35.87,35.88,35.84,35.85,182136.0,35.87,35.88,35.84,35.85,182136.0
2023-08-22 09:50:00,35.84,35.85,35.78,35.8,210290.0,35.84,35.85,35.78,35.8,210290.0
2023-08-22 10:00:00,35.8,35.87,35.8,35.85,150957.0,35.8,35.87,35.8,35.85,150957.0
2023-08-22 10:10:00,35.85,35.89,35.84,35.87,98902.0,35.85,35.89,35.84,35.87,98902.0
2023-08-22 10:20:00,35.87,35.88,35.83,35.84,111942.0,35.87,35.88,35.83,35.84,111942.0
2023-08-22 10:30:00,35.83,35.85,35.82,35.84,170487.0,35.83,35.85,35.82,35.84,170487.0
2023-08-22 10:40:00,35.84,35.89,35.83,35.89,144000.0,35.84,35.89,35.83,35.89,144000.0
2023-08-22 10:50:00,35.89,35.91,35.88,35.9,134375.0,35.89,35.91,35.88,35.9,134375.0
2023-08-22 11:00:00,35.9,35.95,35.89,35.95,376528.0,35.9,35.95,35.89,35.95,376528.0
2023-08-22 11:10:00,35.95,35.95,35.91,35.93,189488.0,35.95,35.95,35.91,35.93,189488.0
2023-08-22 11:20:00,35.92,35.94,35.91,35.93,65527.0,35.92,35.94,35.91,35.93,65527.0
2023-08-22 11:30:00,35.93,35.96,35.92,35.95,147129.0,35.93,35.96,35.92,35.95,147129.0
2023-08-22 11:40:00,35.95,35.97,35.94,35.96,67227.0,35.95,35.97,35.94,35.96,67227.0
2023-08-22 11:50:00,35.97,35.98,35.95,35.95,48264.0,35.97,35.98,35.95,35.95,48264.0
2023-08-22 12:00:00,35.95,35.97,35.94,35.95,53558.0,35.95,35.97,35.94,35.95,53558.0
2023-08-22 12:10:00,35.96,35.96,35.94,35.95,53406.0,35.96,35.96,35.94,35.95,53406.0
2023-08-22 12:20:00,35.95,35.96,35.94,35.94,74477.0,35.95,35.96,35.94,35.94,74477.0
2023-08-22 12:30:00,35.94,35.95,35.93,35.94,38971.0,35.94,35.95,35.93,35.94,38971.0
2023-08-22 12:40:00,35.95,35.95,35.93,35.93,23082.0,35.95,35.95,35.93,35.93,23082.0
2023-08-22 12:50:00,35.94,35.94,35.93,35.93,40270.0,35.94,35.94,35.93,35.93,40270.0
2023-08-22 13:00:00,35.93,35.95,35.93,35.95,42147.0,35.93,35.95,35.93,35.95,42147.0
2023-08-22 13:10:00,35.95,35.95,35.93,35.94,26094.0,35.95,35.95,35.93,35.94,26094.0
2023-08-22 13:20:00,35.94,35.95,35.93,35.93,157761.0,35.94,35.95,35.93,35.93,157761.0
2023-08-22 13:30:00,35.94,35.95,35.93,35.95,37410.0,35.94,35.95,35.93,35.95,37410.0
2023-08-22 13:40:00,35.94,35.95,35.93,35.95,52925.0,35.94,35.95,35.93,35.95,52925.0
2023-08-22 13:50:00,35.94,35.96,35.94,35.95,41839.0,35.94,35.96,35.94,35.95,41839.0
2023-08-22 14:00:00,35.95,35.95,35.93,35.95,176485.0,35.95,35.95,35.93,35.95,176485.0
2023-08-22 14:10:00,35.95,35.95,35.93,35.93,42487.0,35.95,35.95,35.93,35.93,42487.0
2023-08-22 14:20:00,35.93,35.94,35.92,35.93,42473.0,35.93,35.94,35.92,35.93,42473.0
2023-08-22 14:30:00,35.93,35.93,35.92,35.93,11273.0,35.93,35.93,35.92,35.93,11273.0
2023-08-22 14:40:00,35.93,35.95,35.92,35.94,24997.0,35.93,35.95,35.92,35.94,24997.0
2023-08-22 14:50:00,35.94,35.94,35.93,35.94,38451.0,35.94,35.94,35.93,35.94,38451.0
2023-08-22 15:00:00,35.93,35.94,35.93,35.94,21301.0,35.93,35.94,35.93,35.94,21301.0
2023-08-22 15:10:00,35.94,35.94,35.93,35.94,54912.0,35.94,35.94,35.93,35.94,54912.0
2023-08-22 15:20:00,35.94,35.95,35.93,35.94,28421.0,35.94,35.95,35.93,35.94,28421.0
2023-08-22 15:30:00,35.94,35.94,35.93,35.94,53965.0,35.94,35.94,35.93,35.94,53965.0
2023-08-22 15:40:00,35.94,35.94,35.93,35.94,36499.0,35.94,35.94,35.93,35.94,36499.0
2023-08-22 15:50:00,35.94,35.95,35.93,35.94,97272.0,35.94,35.95,35.93,35.94,97272.0
2023-08-23 09:30:00,36.19,36.22,36.17,36.19,978920.0,36.19,36.22,36.17,36.19,978920.0
2023-08-23 09:40:00,36.19,36.32,36.15,36.29,394391.0,36.19,36.32,36.15,36.29,394391.0
2023-08-23 09:50:00,36.29,36.35,36.27,36.33,115461.0,36.29,36.35,36.27,36.33,115461.0
2023-08-23 10:00:00,36.33,36.33,36.26,36.3,217599.0,36.33,36.33,36.26,36.3,217599.0
2023-08-23 10:10:00,36.3,36.31,36.27,36.28,4416761.0,36.3,36.31,36.27,36.28,4416761.0
2023-08-23 10:20:00,36.28,36.33,36.26,36.32,454278.0,36.28,36.33,36.26,36.32,454278.0
2023-08-23 10:30:00,36.32,36.33,36.28,36.29,127198.0,36.32,36.33,36.28,36.29,127198.0
2023-08-23 10:40:00,36.29,36.3,36.27,36.3,157022.0,36.29,36.3,36.27,36.3,157022.0
2023-08-23 10:50:00,36.29,36.3,36.27,36.28,95968.0,36.29,36.3,36.27,36.28,95968.0
2023-08-23 11:00:00,36.29,36.31,36.28,36.3,49922.0,36.29,36.31,36.28,36.3,49922.0
2023-08-23 11:10:00,36.3,36.32,36.28,36.3,142026.0,36.3,36.32,36.28,36.3,142026.0
2023-08-23 11:20:00,36.3,36.31,36.29,36.3,55104.0,36.3,36.31,36.29,36.3,55104.0
2023-08-23 11:30:00,36.31,36.31,36.29,36.31,51679.0,36.31,36.31,36.29,36.31,51679.0
2023-08-23 11:40:00,36.31,36.33,36.3,36.32,123553.0,36.31,36.33,36.3,36.32,123553.0
2023-08-23 11:50:00,36.32,36.34,36.31,36.33,49844.0,36.32,36.34,36.31,36.33,49844.0
2023-08-23 12:00:00,36.33,36.35,36.33,36.35,64843.0,36.33,36.35,36.33,36.35,64843.0
2023-08-23 12:10:00,36.34,36.36,36.34,36.35,96982.0,36.34,36.36,36.34,36.35,96982.0
2023-08-23 12:20:00,36.35,36.36,36.34,36.36,58842.0,36.35,36.36,36.34,36.36,58842.0
2023-08-23 12:30:00,36.35,36.37,36.35,36.37,34416.0,36.35,36.37,36.35,36.37,34416.0
2023-08-23 12:40:00,36.37,36.37,36.34,36.35,50326.0,36.37,36.37,36.34,36.35,50326.0
2023-08-23 12:50:00,36.34,36.37,36.34,36.37,51494.0,36.34,36.37,36.34,36.37,51494.0
2023-08-23 13:00:00,36.37,36.37,36.34,36.34,160768.0,36.37,36.37,36.34,36.34,160768.0
2023-08-23 13:10:00,36.34,36.34,36.32,36.33,26071.0,36.34,36.34,36.32,36.33,26071.0
2023-08-23 13:20:00,36.33,36.35,36.32,36.34,37997.0,36.33,36.35,36.32,36.34,37997.0
2023-08-23 13:30:00,36.35,36.36,36.33,36.34,40664.0,36.35,36.36,36.33,36.34,40664.0
2023-08-23 13:40:00,36.34,36.35,36.33,36.34,47686.0,36.34,36.35,36.33,36.34,47686.0
2023-08-23 13:50:00,36.35,36.35,36.33,36.33,20589.0,36.35,36.35,36.33,36.33,20589.0
2023-08-23 14:00:00,36.33,36.33,36.31,36.32,56271.0,36.33,36.33,36.31,36.32,56271.0
2023-08-23 14:10:00,36.32,36.32,36.31,36.32,29661.0,36.32,36.32,36.31,36.32,29661.0
2023-08-23 14:20:00,36.31,36.32,36.31,36.32,18173.0,36.31,36.32,36.31,36.32,18173.0
2023-08-23 14:30:00,36.32,36.32,36.3,36.3,37161.0,36.32,36.32,36.3,36.3,37161.0
2023-08-23 14:40:00,36.3,36.31,36.3,36.3,71929.0,36.3,36.31,36.3,36.3,71929.0
2023-08-23 14:50:00,36.3,36.31,36.3,36.3,598664.0,36.3,36.31,36.3,36.3,598664.0
2023-08-23 15:00:00,36.3,36.32,36.3,36.32,27023.0,36.3,36.32,36.3,36.32,27023.0
2023-08-23 15:10:00,36.31,36.32,36.31,36.31,35413.0,36.31,36.32,36.31,36.31,35413.0
2023-08-23 15:20:00,36.31,36.32,36.31,36.32,33664.0,36.31,36.32,36.31,36.32,33664.0
2023-08-23 15:30:00,36.32,36.32,36.3,36.3,81037.0,36.32,36.32,36.3,36.3,81037.0
2023-08-23 15:40:00,36.3,36.32,36.3,36.31,82316.0,36.3,36.32,36.3,36.31,82316.0
2023-08-23 15:50:00,36.31,36.31,36.3,36.31,231145.0,36.31,36.31,36.3,36.31,231145.0
2023-08-24 09:30:00,36.25,36.28,36.21,36.23,104106.0,36.25,36.28,36.21,36.23,104106.0
2023-08-24 09:40:00,36.22,36.28,36.22,36.27,5218572.0,36.22,36.28,36.22,36.27,5218572.0
2023-08-24 09:50:00,36.27,36.3,36.27,36.29,83581.0,36.27,36.3,36.27,36.29,83581.0
2023-08-24 10:00:00,36.29,36.32,36.29,36.3,131759.0,36.29,36.32,36.29,36.3,131759.0
2023-08-24 10:10:00,36.3,36.38,36.29,36.36,162949.0,36.3,36.38,36.29,36.36,162949.0
2023-08-24 10:20:00,36.37,36.38,36.33,36.33,178230.0,36.37,36.38,36.33,36.33,178230.0
2023-08-24 10:30:00,36.32,36.36,36.29,36.36,179053.0,36.32,36.36,36.29,36.36,179053.0
2023-08-24 10:40:00,36.36,36.43,36.35,36.42,193707.0,36.36,36.43,36.35,36.42,193707.0
2023-08-24 10:50:00,36.42,36.43,36.37,36.39,200497.0,36.42,36.43,36.37,36.39,200497.0
2023-08-24 11:00:00,36.39,36.41,36.37,36.41,90439.0,36.39,36.41,36.37,36.41,90439.0
2023-08-24 11:10:00,36.4,36.41,36.37,36.39,184721.0,36.4,36.41,36.37,36.39,184721.0
2023-08-24 11:20:00,36.39,36.4,36.37,36.39,75461.0,36.39,36.4,36.37,36.39,75461.0
2023-08-24 11:30:00,36.39,36.39,36.36,36.37,123740.0,36.39,36.39,36.36,36.37,123740.0
2023-08-24 11:40:00,36.38,36.39,36.37,36.39,94976.0,36.38,36.39,36.37,36.39,94976.0
2023-08-24 11:50:00,36.39,36.4,36.38,36.39,43052.0,36.39,36.4,36.38,36.39,43052.0
2023-08-24 12:00:00,36.39,36.39,36.35,36.36,82346.0,36.39,36.39,36.35,36.36,82346.0
2023-08-24 12:10:00,36.36,36.36,36.34,36.36,51685.0,36.36,36.36,36.34,36.36,51685.0
2023-08-24 12:20:00,36.35,36.37,36.35,36.35,38269.0,36.35,36.37,36.35,36.35,38269.0
2023-08-24 12:30:00,36.35,36.35,36.32,36.33,63196.0,36.35,36.35,36.32,36.33,63196.0
2023-08-24 12:40:00,36.33,36.34,36.31,36.32,57327.0,36.33,36.34,36.31,36.32,57327.0
2023-08-24 12:50:00,36.32,36.34,36.31,36.33,62730.0,36.32,36.34,36.31,36.33,62730.0
2023-08-24 13:00:00,36.34,36.34,36.32,36.33,43510.0,36.34,36.34,36.32,36.33,43510.0
2023-08-24 13:10:00,36.32,36.33,36.32,36.33,15578.0,36.32,36.33,36.32,36.33,15578.0
2023-08-24 13:20:00,36.33,36.35,36.32,36.34,59238.0,36.33,36.35,36.32,36.34,59238.0
2023-08-24 13:30:00,36.35,36.36,36.32,36.33,49600.0,36.35,36.36,36.32,36.33,49600.0
2023-08-24 13:40:00,36.32,36.33,36.3,36.31,16512.0,36.32,36.33,36.3,36.31,16512.0
2023-08-24 13:50:00,36.3,36.31,36.3,36.31,56481.0,36.3,36.31,36.3,36.31,56481.0
2023-08-24 14:00:00,36.31,36.32,36.31,36.32,21434.0,36.31,36.32,36.31,36.32,21434.0
2023-08-24 14:10:00,36.32,36.33,36.3,36.3,37976.0,36.32,36.33,36.3,36.3,37976.0
2023-08-24 14:20:00,36.31,36.32,36.3,36.31,23117.0,36.31,36.32,36.3,36.31,23117.0
2023-08-24 14:30:00,36.32,36.33,36.31,36.33,36089.0,36.32,36.33,36.31,36.33,36089.0
2023-08-24 14:40:00,36.32,36.33,36.31,36.32,32352.0,36.32,36.33,36.31,36.32,32352.0
2023-08-24 14:50:00,36.32,36.33,36.3,36.3,23203.0,36.32,36.33,36.3,36.3,23203.0
2023-08-24 15:00:00,36.3,36.32,36.3,36.31,29071.0,36.3,36.32,36.3,36.31,29071.0
2023-08-24 15:10:00,36.32,36.32,36.3,36.32,39645.0,36.32,36.32,36.3,36.32,39645.0
2023-08-24 15:20:00,36.32,36.33,36.31,36.33,19719.0,36.32,36.33,36.31,36.33,19719.0
2023-08-24 15:30:00,36.33,36.33,36.31,36.32,43858.0,36.33,36.33,36.31,36.32,43858.0
2023-08-24 15:40:00,36.32,36.32,36.31,36.32,21117.0,36.32,36.32,36.31,36.32,21117.0
2023-08-24 15:50:00,36.31,36.32,36.3,36.3,101321.0,36.31,36.32,36.3,36.3,101321.0
2023-08-25 09:30:00,36.24,36.28,36.24,36.25,80658.0,36.24,36.28,36.24,36.25,80658.0
2023-08-25 09:40:00,36.25,36.27,36.24,36.27,36879.0,36.25,36.27,36.24,36.27,36879.0
2023-08-25 09:50:00,36.26,36.29,36.25,36.28,198762.0,36.26,36.29,36.25,36.28,198762.0
2023-08-25 10:00:00,36.29,36.41,36.19,36.3,1190186.0,36.29,36.41,36.19,36.3,1190186.0
2023-08-25 10:10:00,36.3,36.4,36.3,36.32,324314.0,36.3,36.4,36.3,36.32,324314.0
2023-08-25 10:20:00,36.31,36.31,36.17,36.19,5616933.0,36.31,36.31,36.17,36.19,5616933.0
2023-08-25 10:30:00,36.19,36.19,36.11,36.12,406222.0,36.19,36.19,36.11,36.12,406222.0
2023-08-25 10:40:00,36.12,36.13,36.08,36.09,166428.0,36.12,36.13,36.08,36.09,166428.0
2023-08-25 10:50:00,36.1,36.13,36.05,36.07,155296.0,36.1,36.13,36.05,36.07,155296.0
2023-08-25 11:00:00,36.07,36.13,36.07,36.09,140239.0,36.07,36.13,36.07,36.09,140239.0
2023-08-25 11:10:00,36.09,36.11,36.06,36.07,105578.0,36.09,36.11,36.06,36.07,105578.0
2023-08-25 11:20:00,36.07,36.12,36.06,36.11,126058.0,36.07,36.12,36.06,36.11,126058.0
2023-08-25 11:30:00,36.1,36.19,36.1,36.17,68525.0,36.1,36.19,36.1,36.17,68525.0
2023-08-25 11:40:00,36.17,36.19,36.15,36.16,100535.0,36.17,36.19,36.15,36.16,100535.0
2023-08-25 11:50:00,36.16,36.17,36.13,36.13,82066.0,36.16,36.17,36.13,36.13,82066.0
2023-08-25 12:00:00,36.13,36.16,36.13,36.16,54671.0,36.13,36.16,36.13,36.16,54671.0
2023-08-25 12:10:00,36.16,36.18,36.15,36.17,44164.0,36.16,36.18,36.15,36.17,44164.0
2023-08-25 12:20:00,36.16,36.19,36.15,36.17,113700.0,36.16,36.19,36.15,36.17,113700.0
2023-08-25 12:30:00,36.17,36.19,36.17,36.18,58548.0,36.17,36.19,36.17,36.18,58548.0
2023-08-25 12:40:00,36.18,36.18,36.15,36.16,11015.0,36.18,36.18,36.15,36.16,11015.0
2023-08-25 12:50:00,36.16,36.18,36.15,36.18,93096.0,36.16,36.18,36.15,36.18,93096.0
2023-08-25 13:00:00,36.18,36.2,36.17,36.19,53740.0,36.18,36.2,36.17,36.19,53740.0
2023-08-25 13:10:00,36.2,36.2,36.18,36.19,98445.0,36.2,36.2,36.18,36.19,98445.0
2023-08-25 13:20:00,36.19,36.22,36.18,36.22,217643.0,36.19,36.22,36.18,36.22,217643.0
2023-08-25 13:30:00,36.22,36.22,36.18,36.19,63876.0,36.22,36.22,36.18,36.19,63876.0
2023-08-25 13:40:00,36.19,36.2,36.18,36.2,45968.0,36.19,36.2,36.18,36.2,45968.0
2023-08-25 13:50:00,36.2,36.22,36.2,36.22,18203.0,36.2,36.22,36.2,36.22,18203.0
2023-08-25 14:00:00,36.22,36.23,36.21,36.22,59032.0,36.22,36.23,36.21,36.22,59032.0
2023-08-25 14:10:00,36.21,36.24,36.21,36.23,19436.0,36.21,36.24,36.21,36.23,19436.0
2023-08-25 14:20:00,36.23,36.26,36.23,36.26,100647.0,36.23,36.26,36.23,36.26,100647.0
2023-08-25 14:30:00,36.26,36.27,36.24,36.26,57692.0,36.26,36.27,36.24,36.26,57692.0
2023-08-25 14:40:00,36.26,36.26,36.23,36.23,29636.0,36.26,36.26,36.23,36.23,29636.0
2023-08-25 14:50:00,36.23,36.24,36.22,36.23,22657.0,36.23,36.24,36.22,36.23,22657.0
2023-08-25 15:00:00,36.23,36.24,36.21,36.24,21341.0,36.23,36.24,36.21,36.24,21341.0
2023-08-25 15:10:00,36.24,36.24,36.23,36.24,22355.0,36.24,36.24,36.23,36.24,22355.0
2023-08-25 15:20:00,36.24,36.26,36.24,36.25,116388.0,36.24,36.26,36.24,36.25,116388.0
2023-08-25 15:30:00,36.25,36.26,36.24,36.25,38417.0,36.25,36.26,36.24,36.25,38417.0
2023-08-25 15:40:00,36.24,36.25,36.24,36.25,27892.0,36.24,36.25,36.24,36.25,27892.0
2023-08-25 15:50:00,36.24,36.26,36.23,36.26,248412.0,36.24,36.26,36.23,36.26,248412.0
2023-08-28 09:30:00,36.25,36.29,36.23,36.29,57228.0,36.25,36.29,36.23,36.29,57228.0
2023-08-28 09:40:00,36.29,36.35,36.28,36.31,337228.0,36.29,36.35,36.28,36.31,337228.0
2023-08-28 09:50:00,36.3,36.34,36.3,36.33,72965.0,36.3,36.34,36.3,36.33,72965.0
2023-08-28 10:00:00,36.33,36.35,36.31,36.34,121858.0,36.33,36.35,36.31,36.34,121858.0
2023-08-28 10:10:00,36.35,36.36,36.32,36.33,95534.0,36.35,36.36,36.32,36.33,95534.0
2023-08-28 10:20:00,36.33,36.37,36.32,36.35,628104.0,36.33,36.37,36.32,36.35,628104.0
2023-08-28 10:30:00,36.36,36.36,36.34,36.35,61090.0,36.36,36.36,36.34,36.35,61090.0
2023-08-28 10:40:00,36.34,36.36,36.33,36.35,65069.0,36.34,36.36,36.33,36.35,65069.0
2023-08-28 10:50:00,36.36,36.36,36.34,36.34,75203.0,36.36,36.36,36.34,36.34,75203.0
2023-08-28 11:00:00,36.34,36.35,36.33,36.33,57190.0,36.34,36.35,36.33,36.33,57190.0
2023-08-28 11:10:00,36.34,36.37,36.34,36.37,88477.0,36.34,36.37,36.34,36.37,88477.0
2023-08-28 11:20:00,36.37,36.39,36.37,36.38,44981.0,36.37,36.39,36.37,36.38,44981.0
2023-08-28 11:30:00,36.38,36.46,36.38,36.44,369714.0,36.38,36.46,36.38,36.44,369714.0
2023-08-28 11:40:00,36.44,36.48,36.43,36.47,96784.0,36.44,36.48,36.43,36.47,96784.0
2023-08-28 11:50:00,36.47,36.49,36.46,36.46,50543.0,36.47,36.49,36.46,36.46,50543.0
2023-08-28 12:00:00,36.46,36.47,36.45,36.45,69334.0,36.46,36.47,36.45,36.45,69334.0
2023-08-28 12:10:00,36.45,36.47,36.43,36.44,20837.0,36.45,36.47,36.43,36.44,20837.0
2023-08-28 12:20:00,36.43,36.45,36.42,36.43,47058.0,36.43,36.45,36.42,36.43,47058.0
2023-08-28 12:30:00,36.43,36.43,36.39,36.43,80814.0,36.43,36.43,36.39,36.43,80814.0
2023-08-28 12:40:00,36.42,36.43,36.4,36.4,69628.0,36.42,36.43,36.4,36.4,69628.0
2023-08-28 12:50:00,36.41,36.42,36.37,36.39,71639.0,36.41,36.42,36.37,36.39,71639.0
2023-08-28 13:00:00,36.38,36.38,36.32,36.33,130259.0,36.38,36.38,36.32,36.33,130259.0
2023-08-28 13:10:00,36.33,36.34,36.31,36.31,57975.0,36.33,36.34,36.31,36.31,57975.0
2023-08-28 13:20:00,36.32,36.35,36.31,36.34,27071.0,36.32,36.35,36.31,36.34,27071.0
2023-08-28 13:30:00,36.35,36.37,36.34,36.36,38331.0,36.35,36.37,36.34,36.36,38331.0
2023-08-28 13:40:00,36.36,36.37,36.35,36.36,26811.0,36.36,36.37,36.35,36.36,26811.0
2023-08-28 13:50:00,36.37,36.38,36.36,36.38,14104.0,36.37,36.38,36.36,36.38,14104.0
2023-08-28 14:00:00,36.37,36.38,36.36,36.36,23047.0,36.37,36.38,36.36,36.36,23047.0
2023-08-28 14:10:00,36.37,36.37,36.36,36.36,41663.0,36.37,36.37,36.36,36.36,41663.0
2023-08-28 14:20:00,36.36,36.37,36.36,36.37,29954.0,36.36,36.37,36.36,36.37,29954.0
2023-08-28 14:30:00,36.37,36.37,36.36,36.37,8100.0,36.37,36.37,36.36,36.37,8100.0
2023-08-28 14:40:00,36.37,36.37,36.36,36.37,26706.0,36.37,36.37,36.36,36.37,26706.0
2023-08-28 14:50:00,36.37,36.37,36.36,36.37,29760.0,36.37,36.37,36.36,36.37,29760.0
2023-08-28 15:00:00,36.36,36.37,36.36,36.37,57811.0,36.36,36.37,36.36,36.37,57811.0
2023-08-28 15:10:00,36.38,36.38,36.36,36.37,135000.0,36.38,36.38,36.36,36.37,135000.0
2023-08-28 15:20:00,36.37,36.38,36.37,36.38,33221.0,36.37,36.38,36.37,36.38,33221.0
2023-08-28 15:30:00,36.38,36.38,36.36,36.37,75409.0,36.38,36.38,36.36,36.37,75409.0
2023-08-28 15:40:00,36.37,36.37,36.36,36.36,61557.0,36.37,36.37,36.36,36.36,61557.0
2023-08-28 15:50:00,36.36,36.37,36.36,36.37,120062.0,36.36,36.37,36.36,36.37,120062.0
2023-08-29 09:30:00,36.34,36.35,36.32,36.34,58234.0,36.34,36.35,36.32,36.34,58234.0
2023-08-29 09:40:00,36.34,36.39,36.33,36.39,68788.0,36.34,36.39,36.33,36.39,68788.0
2023-08-29 09:50:00,36.39,36.4,36.37,36.38,102776.0,36.39,36.4,36.37,36.38,102776.0
2023-08-29 10:00:00,36.39,36.61,36.39,36.59,1505711.0,36.39,36.61,36.39,36.59,1505711.0
2023-08-29 10:10:00,36.59,36.63,36.54,36.62,569064.0,36.59,36.63,36.54,36.62,569064.0
2023-08-29 10:20:00,36.62,36.65,36.58,36.64,547921.0,36.62,36.65,36.58,36.64,547921.0
2023-08-29 10:30:00,36.63,36.65,36.57,36.6,318857.0,36.63,36.65,36.57,36.6,318857.0
2023-08-29 10:40:00,36.6,36.61,36.57,36.61,174212.0,36.6,36.61,36.57,36.61,174212.0
2023-08-29 10:50:00,36.63,36.64,36.61,36.64,74314.0,36.63,36.64,36.61,36.64,74314.0
2023-08-29 11:00:00,36.64,36.65,36.6,36.63,92685.0,36.64,36.65,36.6,36.63,92685.0
2023-08-29 11:10:00,36.63,36.66,36.62,36.66,122920.0,36.63,36.66,36.62,36.66,122920.0
2023-08-29 11:20:00,36.66,36.68,36.65,36.67,62722.0,36.66,36.68,36.65,36.67,62722.0
2023-08-29 11:30:00,36.67,36.68,36.65,36.68,36383.0,36.67,36.68,36.65,36.68,36383.0
2023-08-29 11:40:00,36.68,36.7,36.67,36.69,127070.0,36.68,36.7,36.67,36.69,127070.0
2023-08-29 11:50:00,36.69,36.7,36.67,36.69,90009.0,36.69,36.7,36.67,36.69,90009.0
2023-08-29 12:00:00,36.69,36.7,36.68,36.69,46436.0,36.69,36.7,36.68,36.69,46436.0
2023-08-29 12:10:00,36.7,36.7,36.63,36.63,71989.0,36.7,36.7,36.63,36.63,71989.0
2023-08-29 12:20:00,36.64,36.66,36.63,36.65,89828.0,36.64,36.66,36.63,36.65,89828.0
2023-08-29 12:30:00,36.65,36.66,36.63,36.64,41908.0,36.65,36.66,36.63,36.64,41908.0
2023-08-29 12:40:00,36.64,36.66,36.64,36.65,20720.0,36.64,36.66,36.64,36.65,20720.0
2023-08-29 12:50:00,36.65,36.68,36.65,36.68,34364.0,36.65,36.68,36.65,36.68,34364.0
2023-08-29 13:00:00,36.68,36.69,36.66,36.69,65737.0,36.68,36.69,36.66,36.69,65737.0
2023-08-29 13:10:00,36.69,36.71,36.68,36.71,10897.0,36.69,36.71,36.68,36.71,10897.0
2023-08-29 13:20:00,36.7,36.71,36.67,36.69,35888.0,36.7,36.71,36.67,36.69,35888.0
2023-08-29 13:30:00,36.69,36.7,36.67,36.7,22912.0,36.69,36.7,36.67,36.7,22912.0
2023-08-29 13:40:00,36.69,36.7,36.68,36.7,320508.0,36.69,36.7,36.68,36.7,320508.0
2023-08-29 13:50:00,36.69,36.69,36.68,36.69,66125.0,36.69,36.69,36.68,36.69,66125.0
2023-08-29 14:00:00,36.69,36.69,36.67,36.68,18230.0,36.69,36.69,36.67,36.68,18230.0
2023-08-29 14:10:00,36.68,36.69,36.66,36.67,72930.0,36.68,36.69,36.66,36.67,72930.0
2023-08-29 14:20:00,36.67,36.68,36.65,36.66,71343.0,36.67,36.68,36.65,36.66,71343.0
2023-08-29 14:30:00,36.66,36.67,36.65,36.66,29275.0,36.66,36.67,36.65,36.66,29275.0
2023-08-29 14:40:00,36.67,36.7,36.67,36.69,1266337.0,36.67,36.7,36.67,36.69,1266337.0
2023-08-29 14:50:00,36.69,36.7,36.68,36.69,35056.0,36.69,36.7,36.68,36.69,35056.0
2023-08-29 15:00:00,36.7,36.7,36.68,36.69,43679.0,36.7,36.7,36.68,36.69,43679.0
2023-08-29 15:10:00,36.69,36.71,36.68,36.7,114689.0,36.69,36.71,36.68,36.7,114689.0
2023-08-29 15:20:00,36.7,36.71,36.7,36.71,150851.0,36.7,36.71,36.7,36.71,150851.0
2023-08-29 15:30:00,36.7,36.71,36.7,36.7,39505.0,36.7,36.71,36.7,36.7,39505.0
2023-08-29 15:40:00,36.7,36.71,36.7,36.7,33860.0,36.7,36.71,36.7,36.7,33860.0
2023-08-29 15:50:00,36.71,36.71,36.7,36.71,286589.0,36.71,36.71,36.7,36.71,286589.0
2023-08-30 09:30:00,36.86,36.88,36.83,36.83,370528.0,36.86,36.88,36.83,36.83,370528.0
2023-08-30 09:40:00,36.84,36.89,36.81,36.88,58067.0,36.84,36.89,36.81,36.88,58067.0
2023-08-30 09:50:00,36.88,36.91,36.87,36.89,71743.0,36.88,36.91,36.87,36.89,71743.0
2023-08-30 10:00:00,36.88,36.9,36.84,36.86,69600.0,36.88,36.9,36.84,36.86,69600.0
2023-08-30 10:10:00,36.85,36.92,36.85,36.89,73146.0,36.85,36.92,36.85,36.89,73146.0
2023-08-30 10:20:00,36.9,36.91,36.85,36.89,99907.0,36.9,36.91,36.85,36.89,99907.0
2023-08-30 10:30:00,36.89,36.9,36.84,36.85,110038.0,36.89,36.9,36.84,36.85,110038.0
2023-08-30 10:40:00,36.85,36.88,36.85,36.88,68920.0,36.85,36.88,36.85,36.88,68920.0
2023-08-30 10:50:00,36.88,36.88,36.85,36.87,53325.0,36.88,36.88,36.85,36.87,53325.0
2023-08-30 11:00:00,36.87,36.88,36.84,36.85,59498.0,36.87,36.88,36.84,36.85,59498.0
2023-08-30 11:10:00,36.84,36.87,36.83,36.87,176085.0,36.84,36.87,36.83,36.87,176085.0
2023-08-30 11:20:00,36.87,36.87,36.83,36.84,20879.0,36.87,36.87,36.83,36.84,20879.0
2023-08-30 11:30:00,36.84,36.85,36.82,36.83,166202.0,36.84,36.85,36.82,36.83,166202.0
2023-08-30 11:40:00,36.84,36.85,36.83,36.84,52529.0,36.84,36.85,36.83,36.84,52529.0
2023-08-30 11:50:00,36.84,36.85,36.83,36.84,25677.0,36.84,36.85,36.83,36.84,25677.0
2023-08-30 12:00:00,36.84,36.84,36.81,36.82,61850.0,36.84,36.84,36.81,36.82,61850.0
2023-08-30 12:10:00,36.82,36.83,36.81,36.83,80970.0,36.82,36.83,36.81,36.83,80970.0
2023-08-30 12:20:00,36.83,36.83,36.8,36.82,51308.0,36.83,36.83,36.8,36.82,51308.0
2023-08-30 12:30:00,36.83,36.83,36.81,36.83,21077.0,36.83,36.83,36.81,36.83,21077.0
2023-08-30 12:40:00,36.82,36.83,36.82,36.83,49412.0,36.82,36.83,36.82,36.83,49412.0
2023-08-30 12:50:00,36.83,36.85,36.82,36.84,54765.0,36.83,36.85,36.82,36.84,54765.0
2023-08-30 13:00:00,36.84,36.85,36.84,36.84,27015.0,36.84,36.85,36.84,36.84,27015.0
2023-08-30 13:10:00,36.85,36.85,36.84,36.84,44378.0,36.85,36.85,36.84,36.84,44378.0
2023-08-30 13:20:00,36.85,36.85,36.84,36.84,26034.0,36.85,36.85,36.84,36.84,26034.0
2023-08-30 13:30:00,36.84,36.84,36.82,36.83,86004.0,36.84,36.84,36.82,36.83,86004.0
2023-08-30 13:40:00,36.84,36.84,36.83,36.83,19345.0,36.84,36.84,36.83,36.83,19345.0
2023-08-30 13:50:00,36.83,36.83,36.81,36.82,43977.0,36.83,36.83,36.81,36.82,43977.0
2023-08-30 14:00:00,36.82,36.83,36.81,36.81,231291.0,36.82,36.83,36.81,36.81,231291.0
2023-08-30 14:10:00,36.82,36.83,36.81,36.83,23477.0,36.82,36.83,36.81,36.83,23477.0
2023-08-30 14:20:00,36.82,36.83,36.81,36.82,25425.0,36.82,36.83,36.81,36.82,25425.0
2023-08-30 14:30:00,36.81,36.82,36.8,36.81,27330.0,36.81,36.82,36.8,36.81,27330.0
2023-08-30 14:40:00,36.81,36.82,36.8,36.82,60284.0,36.81,36.82,36.8,36.82,60284.0
2023-08-30 14:50:00,36.81,36.82,36.81,36.82,15605.0,36.81,36.82,36.81,36.82,15605.0
2023-08-30 15:00:00,36.82,36.82,36.81,36.82,61244.0,36.82,36.82,36.81,36.82,61244.0
2023-08-30 15:10:00,36.82,36.82,36.81,36.82,37129.0,36.82,36.82,36.81,36.82,37129.0
2023-08-30 15:20:00,36.82,36.82,36.81,36.82,25006.0,36.82,36.82,36.81,36.82,25006.0
2023-08-30 15:30:00,36.82,36.82,36.8,36.8,68725.0,36.82,36.82,36.8,36.8,68725.0
2023-08-30 15:40:00,36.8,36.81,36.8,36.8,24192.0,36.8,36.81,36.8,36.8,24192.0
2023-08-30 15:50:00,36.8,36.81,36.8,36.8,116966.0,36.8,36.81,36.8,36.8,116966.0
2023-08-31 09:30:00,36.81,36.83,36.77,36.8,193988.0,36.81,36.83,36.77,36.8,193988.0
2023-08-31 09:40:00,36.8,36.83,36.75,36.79,436973.0,36.8,36.83,36.75,36.79,436973.0
2023-08-31 09:50:00,36.79,36.83,36.79,36.82,51515.0,36.79,36.83,36.79,36.82,51515.0
2023-08-31 10:00:00,36.82,36.84,36.8,36.84,67550.0,36.82,36.84,36.8,36.84,67550.0
2023-08-31 10:10:00,36.84,36.84,36.79,36.79,136358.0,36.84,36.84,36.79,36.79,136358.0
2023-08-31 10:20:00,36.8,36.83,36.8,36.82,38925.0,36.8,36.83,36.8,36.82,38925.0
2023-08-31 10:30:00,36.81,36.82,36.78,36.8,137622.0,36.81,36.82,36.78,36.8,137622.0
2023-08-31 10:40:00,36.8,36.81,36.77,36.8,118467.0,36.8,36.81,36.77,36.8,118467.0
2023-08-31 10:50:00,36.79,36.81,36.76,36.8,249159.0,36.79,36.81,36.76,36.8,249159.0
2023-08-31 11:00:00,36.8,36.82,36.78,36.8,71798.0,36.8,36.82,36.78,36.8,71798.0
2023-08-31 11:10:00,36.8,36.8,36.77,36.8,48439.0,36.8,36.8,36.77,36.8,48439.0
2023-08-31 11:20:00,36.79,36.8,36.78,36.79,35320.0,36.79,36.8,36.78,36.79,35320.0
2023-08-31 11:30:00,36.79,36.79,36.74,36.75,187468.0,36.79,36.79,36.74,36.75,187468.0
2023-08-31 11:40:00,36.75,36.76,36.72,36.74,76371.0,36.75,36.76,36.72,36.74,76371.0
2023-08-31 11:50:00,36.74,36.76,36.73,36.75,65998.0,36.74,36.76,36.73,36.75,65998.0
2023-08-31 12:00:00,36.76,36.79,36.75,36.78,256919.0,36.76,36.79,36.75,36.78,256919.0
2023-08-31 12:10:00,36.78,36.79,36.77,36.78,34759.0,36.78,36.79,36.77,36.78,34759.0
2023-08-31 12:20:00,36.77,36.78,36.77,36.77,17085.0,36.77,36.78,36.77,36.77,17085.0
2023-08-31 12:30:00,36.78,36.79,36.78,36.78,341438.0,36.78,36.79,36.78,36.78,341438.0
2023-08-31 12:40:00,36.78,36.79,36.76,36.77,80583.0,36.78,36.79,36.76,36.77,80583.0
2023-08-31 12:50:00,36.77,36.78,36.77,36.77,13579.0,36.77,36.78,36.77,36.77,13579.0
2023-08-31 13:00:00,36.77,36.78,36.76,36.77,20811.0,36.77,36.78,36.76,36.77,20811.0
2023-08-31 13:10:00,36.77,36.77,36.75,36.76,66056.0,36.77,36.77,36.75,36.76,66056.0
2023-08-31 13:20:00,36.75,36.76,36.73,36.73,35377.0,36.75,36.76,36.73,36.73,35377.0
2023-08-31 13:30:00,36.74,36.76,36.74,36.75,26614.0,36.74,36.76,36.74,36.75,26614.0
2023-08-31 13:40:00,36.76,36.76,36.73,36.75,52305.0,36.76,36.76,36.73,36.75,52305.0
2023-08-31 13:50:00,36.75,36.76,36.74,36.75,24279.0,36.75,36.76,36.74,36.75,24279.0
2023-08-31 14:00:00,36.75,36.77,36.75,36.77,58684.0,36.75,36.77,36.75,36.77,58684.0
2023-08-31 14:10:00,36.77,36.78,36.76,36.77,51383.0,36.77,36.78,36.76,36.77,51383.0
2023-08-31 14:20:00,36.77,36.79,36.77,36.78,67844.0,36.77,36.79,36.77,36.78,67844.0
2023-08-31 14:30:00,36.78,36.78,36.76,36.77,46226.0,36.78,36.78,36.76,36.77,46226.0
2023-08-31 14:40:00,36.77,36.78,36.77,36.77,34066.0,36.77,36.78,36.77,36.77,34066.0
2023-08-31 14:50:00,36.77,36.78,36.76,36.77,45295.0,36.77,36.78,36.76,36.77,45295.0
2023-08-31 15:00:00,36.76,36.77,36.76,36.77,74146.0,36.76,36.77,36.76,36.77,74146.0
2023-08-31 15:10:00,36.77,36.78,36.76,36.76,296131.0,36.77,36.78,36.76,36.76,296131.0
2023-08-31 15:20:00,36.76,36.77,36.76,36.76,54617.0,36.76,36.77,36.76,36.76,54617.0
2023-08-31 15:30:00,36.77,36.77,36.76,36.77,53972.0,36.77,36.77,36.76,36.77,53972.0
2023-08-31 15:40:00,36.77,36.77,36.75,36.76,63358.0,36.77,36.77,36.75,36.76,63358.0
2023-08-31 15:50:00,36.76,36.76,36.74,36.75,85858.0,36.76,36.76,36.74,36.75,85858.0
2023-09-01 09:30:00,36.9,36.96,36.88,36.88,162396.0,36.9,36.96,36.88,36.88,162396.0
2023-09-01 09:40:00,36.88,36.88,36.79,36.81,365273.0,36.88,36.88,36.79,36.81,365273.0
2023-09-01 09:50:00,36.79,36.83,36.75,36.81,257234.0,36.79,36.83,36.75,36.81,257234.0
2023-09-01 10:00:00,36.77,36.79,36.71,36.77,272485.0,36.77,36.79,36.71,36.77,272485.0
2023-09-01 10:10:00,36.76,36.8,36.7,36.72,138091.0,36.76,36.8,36.7,36.72,138091.0
2023-09-01 10:20:00,36.73,36.74,36.66,36.69,317983.0,36.73,36.74,36.66,36.69,317983.0
2023-09-01 10:30:00,36.69,36.7,36.64,36.69,419937.0,36.69,36.7,36.64,36.69,419937.0
2023-09-01 10:40:00,36.69,36.72,36.68,36.7,254585.0,36.69,36.72,36.68,36.7,254585.0
2023-09-01 10:50:00,36.7,36.75,36.7,36.75,456252.0,36.7,36.75,36.7,36.75,456252.0
2023-09-01 11:00:00,36.75,36.76,36.73,36.75,464197.0,36.75,36.76,36.73,36.75,464197.0
2023-09-01 11:10:00,36.75,36.76,36.71,36.72,104801.0,36.75,36.76,36.71,36.72,104801.0
2023-09-01 11:20:00,36.72,36.72,36.69,36.7,59294.0,36.72,36.72,36.69,36.7,59294.0
2023-09-01 11:30:00,36.71,36.72,36.68,36.71,65393.0,36.71,36.72,36.68,36.71,65393.0
2023-09-01 11:40:00,36.7,36.74,36.7,36.73,89229.0,36.7,36.74,36.7,36.73,89229.0
2023-09-01 11:50:00,36.73,36.75,36.72,36.72,22290.0,36.73,36.75,36.72,36.72,22290.0
2023-09-01 12:00:00,36.73,36.74,36.7,36.72,85873.0,36.73,36.74,36.7,36.72,85873.0
2023-09-01 12:10:00,36.73,36.74,36.72,36.73,30047.0,36.73,36.74,36.72,36.73,30047.0
2023-09-01 12:20:00,36.73,36.75,36.73,36.73,81353.0,36.73,36.75,36.73,36.73,81353.0
2023-09-01 12:30:00,36.74,36.74,36.71,36.72,35408.0,36.74,36.74,36.71,36.72,35408.0
2023-09-01 12:40:00,36.71,36.72,36.7,36.71,59559.0,36.71,36.72,36.7,36.71,59559.0
2023-09-01 12:50:00,36.7,36.72,36.7,36.72,66548.0,36.7,36.72,36.7,36.72,66548.0
2023-09-01 13:00:00,36.72,36.72,36.7,36.7,11262.0,36.72,36.72,36.7,36.7,11262.0
2023-09-01 13:10:00,36.7,36.73,36.7,36.72,45848.0,36.7,36.73,36.7,36.72,45848.0
2023-09-01 13:20:00,36.73,36.77,36.72,36.76,122201.0,36.73,36.77,36.72,36.76,122201.0
2023-09-01 13:30:00,36.76,36.78,36.76,36.78,37144.0,36.76,36.78,36.76,36.78,37144.0
2023-09-01 13:40:00,36.77,36.78,36.76,36.77,61978.0,36.77,36.78,36.76,36.77,61978.0
2023-09-01 13:50:00,36.77,36.78,36.77,36.77,57601.0,36.77,36.78,36.77,36.77,57601.0
2023-09-01 14:00:00,36.77,36.78,36.76,36.77,61425.0,36.77,36.78,36.76,36.77,61425.0
2023-09-01 14:10:00,36.76,36.77,36.76,36.77,34394.0,36.76,36.77,36.76,36.77,34394.0
2023-09-01 14:20:00,36.77,36.77,36.76,36.76,19754.0,36.77,36.77,36.76,36.76,19754.0
2023-09-01 14:30:00,36.76,36.77,36.75,36.77,38637.0,36.76,36.77,36.75,36.77,38637.0
2023-09-01 14:40:00,36.77,36.77,36.76,36.77,17943.0,36.77,36.77,36.76,36.77,17943.0
2023-09-01 14:50:00,36.76,36.77,36.76,36.77,14841.0,36.76,36.77,36.76,36.77,14841.0
2023-09-01 15:00:00,36.77,36.78,36.76,36.76,33707.0,36.77,36.78,36.76,36.76,33707.0
2023-09-01 15:10:00,36.77,36.77,36.76,36.77,57871.0,36.77,36.77,36.76,36.77,57871.0
2023-09-01 15:20:00,36.77,36.77,36.76,36.77,27846.0,36.77,36.77,36.76,36.77,27846.0
2023-09-01 15:30:00,36.77,36.77,36.76,36.76,60750.0,36.77,36.77,36.76,36.76,60750.0
2023-09-01 15:40:00,36.77,36.77,36.76,36.76,40995.0,36.77,36.77,36.76,36.76,40995.0
2023-09-01 15:50:00,36.76,36.77,36.75,36.76,177384.0,36.76,36.77,36.75,36.76,177384.0
2023-09-05 09:30:00,36.59,36.62,36.58,36.61,229740.0,36.59,36.62,36.58,36.61,229740.0
2023-09-05 09:40:00,36.6,36.62,36.55,36.55,102996.0,36.6,36.62,36.55,36.55,102996.0
2023-09-05 09:50:00,36.55,36.55,36.49,36.51,104885.0,36.55,36.55,36.49,36.51,104885.0
2023-09-05 10:00:00,36.51,36.52,36.47,36.5,196131.0,36.51,36.52,36.47,36.5,196131.0
2023-09-05 10:10:00,36.5,36.51,36.47,36.5,194423.0,36.5,36.51,36.47,36.5,194423.0
2023-09-05 10:20:00,36.5,36.5,36.47,36.48,104147.0,36.5,36.5,36.47,36.48,104147.0
2023-09-05 10:30:00,36.48,36.51,36.48,36.51,155334.0,36.48,36.51,36.48,36.51,155334.0
2023-09-05 10:40:00,36.51,36.51,36.46,36.48,71742.0,36.51,36.51,36.46,36.48,71742.0
2023-09-05 10:50:00,36.48,36.51,36.47,36.51,102727.0,36.48,36.51,36.47,36.51,102727.0
2023-09-05 11:00:00,36.51,36.53,36.48,36.51,118286.0,36.51,36.53,36.48,36.51,118286.0
2023-09-05 11:10:00,36.51,36.54,36.5,36.52,135223.0,36.51,36.54,36.5,36.52,135223.0
2023-09-05 11:20:00,36.51,36.52,36.49,36.5,61958.0,36.51,36.52,36.49,36.5,61958.0
2023-09-05 11:30:00,36.5,36.51,36.48,36.5,194630.0,36.5,36.51,36.48,36.5,194630.0
2023-09-05 11:40:00,36.51,36.51,36.49,36.51,105259.0,36.51,36.51,36.49,36.51,105259.0
2023-09-05 11:50:00,36.51,36.52,36.48,36.48,83379.0,36.51,36.52,36.48,36.48,83379.0
2023-09-05 12:00:00,36.48,36.51,36.48,36.5,49139.0,36.48,36.51,36.48,36.5,49139.0
2023-09-05 12:10:00,36.51,36.52,36.49,36.5,61102.0,36.51,36.52,36.49,36.5,61102.0
2023-09-05 12:20:00,36.5,36.5,36.49,36.5,39477.0,36.5,36.5,36.49,36.5,39477.0
2023-09-05 12:30:00,36.49,36.51,36.49,36.5,40711.0,36.49,36.51,36.49,36.5,40711.0
2023-09-05 12:40:00,36.5,36.52,36.49,36.51,69728.0,36.5,36.52,36.49,36.51,69728.0
2023-09-05 12:50:00,36.51,36.52,36.5,36.51,55487.0,36.51,36.52,36.5,36.51,55487.0
2023-09-05 13:00:00,36.51,36.51,36.48,36.49,44423.0,36.51,36.51,36.48,36.49,44423.0
2023-09-05 13:10:00,36.49,36.5,36.48,36.49,124824.0,36.49,36.5,36.48,36.49,124824.0
2023-09-05 13:20:00,36.48,36.5,36.48,36.5,25130.0,36.48,36.5,36.48,36.5,25130.0
2023-09-05 13:30:00,36.5,36.5,36.49,36.49,34342.0,36.5,36.5,36.49,36.49,34342.0
2023-09-05 13:40:00,36.5,36.5,36.48,36.48,260090.0,36.5,36.5,36.48,36.48,260090.0
2023-09-05 13:50:00,36.48,36.49,36.48,36.48,36933.0,36.48,36.49,36.48,36.48,36933.0
2023-09-05 14:00:00,36.48,36.49,36.48,36.48,29926.0,36.48,36.49,36.48,36.48,29926.0
2023-09-05 14:10:00,36.48,36.5,36.48,36.5,184170.0,36.48,36.5,36.48,36.5,184170.0
2023-09-05 14:20:00,36.5,36.51,36.49,36.5,61694.0,36.5,36.51,36.49,36.5,61694.0
2023-09-05 14:30:00,36.49,36.5,36.48,36.49,25540.0,36.49,36.5,36.48,36.49,25540.0
2023-09-05 14:40:00,36.48,36.49,36.48,36.49,10168.0,36.48,36.49,36.48,36.49,10168.0
2023-09-05 14:50:00,36.48,36.49,36.47,36.48,43749.0,36.48,36.49,36.47,36.48,43749.0
2023-09-05 15:00:00,36.48,36.48,36.46,36.47,52672.0,36.48,36.48,36.46,36.47,52672.0
2023-09-05 15:10:00,36.47,36.48,36.46,36.48,98266.0,36.47,36.48,36.46,36.48,98266.0
2023-09-05 15:20:00,36.48,36.5,36.47,36.5,303728.0,36.48,36.5,36.47,36.5,303728.0
2023-09-05 15:30:00,36.5,36.5,36.48,36.48,108549.0,36.5,36.5,36.48,36.48,108549.0
2023-09-05 15:40:00,36.48,36.49,36.48,36.48,74872.0,36.48,36.49,36.48,36.48,74872.0
2023-09-05 15:50:00,36.48,36.49,36.47,36.47,255829.0,36.48,36.49,36.47,36.47,255829.0
2023-09-06 09:30:00,36.4,36.46,36.38,36.45,159803.0,36.4,36.46,36.38,36.45,159803.0
2023-09-06 09:40:00,36.46,36.51,36.44,36.5,146693.0,36.46,36.51,36.44,36.5,146693.0
2023-09-06 09:50:00,36.5,36.54,36.49,36.52,103780.0,36.5,36.54,36.49,36.52,103780.0
2023-09-06 10:00:00,36.49,36.5,36.35,36.4,446127.0,36.49,36.5,36.35,36.4,446127.0
2023-09-06 10:10:00,36.39,36.43,36.37,36.4,144528.0,36.39,36.43,36.37,36.4,144528.0
2023-09-06 10:20:00,36.4,36.42,36.33,36.35,134471.0,36.4,36.42,36.33,36.35,134471.0
2023-09-06 10:30:00,36.34,36.36,36.29,36.3,277880.0,36.34,36.36,36.29,36.3,277880.0
2023-09-06 10:40:00,36.3,36.31,36.27,36.3,221233.0,36.3,36.31,36.27,36.3,221233.0
2023-09-06 10:50:00,36.3,36.34,36.29,36.33,89190.0,36.3,36.34,36.29,36.33,89190.0
2023-09-06 11:00:00,36.32,36.33,36.31,36.31,70507.0,36.32,36.33,36.31,36.31,70507.0
2023-09-06 11:10:00,36.31,36.31,36.29,36.3,97038.0,36.31,36.31,36.29,36.3,97038.0
2023-09-06 11:20:00,36.31,36.32,36.29,36.29,103334.0,36.31,36.32,36.29,36.29,103334.0
2023-09-06 11:30:00,36.29,36.3,36.28,36.29,85388.0,36.29,36.3,36.28,36.29,85388.0
2023-09-06 11:40:00,36.29,36.31,36.28,36.28,109737.0,36.29,36.31,36.28,36.28,109737.0
2023-09-06 11:50:00,36.29,36.31,36.28,36.3,63222.0,36.29,36.31,36.28,36.3,63222.0
2023-09-06 12:00:00,36.3,36.31,36.29,36.3,63624.0,36.3,36.31,36.29,36.3,63624.0
2023-09-06 12:10:00,36.3,36.31,36.29,36.3,62096.0,36.3,36.31,36.29,36.3,62096.0
2023-09-06 12:20:00,36.31,36.33,36.3,36.33,59907.0,36.31,36.33,36.3,36.33,59907.0
2023-09-06 12:30:00,36.33,36.34,36.32,36.34,91426.0,36.33,36.34,36.32,36.34,91426.0
2023-09-06 12:40:00,36.34,36.36,36.33,36.36,93603.0,36.34,36.36,36.33,36.36,93603.0
2023-09-06 12:50:00,36.36,36.37,36.34,36.36,86046.0,36.36,36.37,36.34,36.36,86046.0
2023-09-06 13:00:00,36.36,36.38,36.35,36.36,106788.0,36.36,36.38,36.35,36.36,106788.0
2023-09-06 13:10:00,36.35,36.36,36.34,36.36,103050.0,36.35,36.36,36.34,36.36,103050.0
2023-09-06 13:20:00,36.35,36.36,36.34,36.34,24826.0,36.35,36.36,36.34,36.34,24826.0
2023-09-06 13:30:00,36.34,36.35,36.32,36.33,29159.0,36.34,36.35,36.32,36.33,29159.0
2023-09-06 13:40:00,36.33,36.33,36.31,36.32,38038.0,36.33,36.33,36.31,36.32,38038.0
2023-09-06 13:50:00,36.32,36.33,36.31,36.32,78505.0,36.32,36.33,36.31,36.32,78505.0
2023-09-06 14:00:00,36.32,36.33,36.31,36.32,37513.0,36.32,36.33,36.31,36.32,37513.0
2023-09-06 14:10:00,36.33,36.33,36.29,36.3,86400.0,36.33,36.33,36.29,36.3,86400.0
2023-09-06 14:20:00,36.29,36.31,36.28,36.3,53914.0,36.29,36.31,36.28,36.3,53914.0
2023-09-06 14:30:00,36.3,36.31,36.29,36.3,29059.0,36.3,36.31,36.29,36.3,29059.0
2023-09-06 14:40:00,36.29,36.31,36.29,36.3,43026.0,36.29,36.31,36.29,36.3,43026.0
2023-09-06 14:50:00,36.31,36.33,36.31,36.32,74493.0,36.31,36.33,36.31,36.32,74493.0
2023-09-06 15:00:00,36.32,36.33,36.3,36.31,24282.0,36.32,36.33,36.3,36.31,24282.0
2023-09-06 15:10:00,36.31,36.32,36.3,36.31,35098.0,36.31,36.32,36.3,36.31,35098.0
2023-09-06 15:20:00,36.3,36.32,36.3,36.31,40710.0,36.3,36.32,36.3,36.31,40710.0
2023-09-06 15:30:00,36.31,36.32,36.3,36.3,49077.0,36.31,36.32,36.3,36.3,49077.0
2023-09-06 15:40:00,36.3,36.31,36.29,36.29,39532.0,36.3,36.31,36.29,36.29,39532.0
2023-09-06 15:50:00,36.3,36.3,36.29,36.3,238619.0,36.3,36.3,36.29,36.3,238619.0
2023-09-07 09:30:00,36.39,36.4,36.35,36.36,145135.0,36.39,36.4,36.35,36.36,145135.0
2023-09-07 09:40:00,36.38,36.41,36.33,36.34,65797.0,36.38,36.41,36.33,36.34,65797.0
2023-09-07 09:50:00,36.35,36.37,36.33,36.36,107663.0,36.35,36.37,36.33,36.36,107663.0
2023-09-07 10:00:00,36.37,36.37,36.33,36.34,100420.0,36.37,36.37,36.33,36.34,100420.0
2023-09-07 10:10:00,36.34,36.36,36.32,36.33,179333.0,36.34,36.36,36.32,36.33,179333.0
2023-09-07 10:20:00,36.34,36.34,36.31,36.32,102609.0,36.34,36.34,36.31,36.32,102609.0
2023-09-07 10:30:00,36.32,36.35,36.31,36.35,179260.0,36.32,36.35,36.31,36.35,179260.0
2023-09-07 10:40:00,36.35,36.39,36.34,36.37,125010.0,36.35,36.39,36.34,36.37,125010.0
2023-09-07 10:50:00,36.36,36.36,36.33,36.33,45413.0,36.36,36.36,36.33,36.33,45413.0
2023-09-07 11:00:00,36.33,36.33,36.31,36.32,148125.0,36.33,36.33,36.31,36.32,148125.0
2023-09-07 11:10:00,36.32,36.34,36.31,36.34,51504.0,36.32,36.34,36.31,36.34,51504.0
2023-09-07 11:20:00,36.34,36.35,36.33,36.34,45419.0,36.34,36.35,36.33,36.34,45419.0
2023-09-07 11:30:00,36.33,36.36,36.33,36.36,43225.0,36.33,36.36,36.33,36.36,43225.0
2023-09-07 11:40:00,36.37,36.38,36.36,36.36,68702.0,36.37,36.38,36.36,36.36,68702.0
2023-09-07 11:50:00,36.37,36.39,36.36,36.38,36304.0,36.37,36.39,36.36,36.38,36304.0
2023-09-07 12:00:00,36.38,36.39,36.38,36.39,4832.0,36.38,36.39,36.38,36.39,4832.0
2023-09-07 12:10:00,36.38,36.39,36.37,36.38,36847.0,36.38,36.39,36.37,36.38,36847.0
2023-09-07 12:20:00,36.38,36.38,36.36,36.36,17429.0,36.38,36.38,36.36,36.36,17429.0
2023-09-07 12:30:00,36.36,36.37,36.35,36.35,39416.0,36.36,36.37,36.35,36.35,39416.0
2023-09-07 12:40:00,36.35,36.36,36.34,36.34,21159.0,36.35,36.36,36.34,36.34,21159.0
2023-09-07 12:50:00,36.34,36.35,36.33,36.33,47610.0,36.34,36.35,36.33,36.33,47610.0
2023-09-07 13:00:00,36.33,36.33,36.31,36.31,24894.0,36.33,36.33,36.31,36.31,24894.0
2023-09-07 13:10:00,36.32,36.33,36.31,36.33,29262.0,36.32,36.33,36.31,36.33,29262.0
2023-09-07 13:20:00,36.32,36.34,36.32,36.33,18846.0,36.32,36.34,36.32,36.33,18846.0
2023-09-07 13:30:00,36.34,36.35,36.33,36.34,53724.0,36.34,36.35,36.33,36.34,53724.0
2023-09-07 13:40:00,36.35,36.35,36.33,36.34,21505.0,36.35,36.35,36.33,36.34,21505.0
2023-09-07 13:50:00,36.34,36.34,36.33,36.34,75113.0,36.34,36.34,36.33,36.34,75113.0
2023-09-07 14:00:00,36.33,36.34,36.33,36.34,28466.0,36.33,36.34,36.33,36.34,28466.0
2023-09-07 14:10:00,36.33,36.36,36.33,36.35,49423.0,36.33,36.36,36.33,36.35,49423.0
2023-09-07 14:20:00,36.35,36.37,36.35,36.36,17042.0,36.35,36.37,36.35,36.36,17042.0
2023-09-07 14:30:00,36.36,36.37,36.36,36.37,14024.0,36.36,36.37,36.36,36.37,14024.0
2023-09-07 14:40:00,36.36,36.37,36.36,36.37,13169.0,36.36,36.37,36.36,36.37,13169.0
2023-09-07 14:50:00,36.36,36.38,36.36,36.38,22545.0,36.36,36.38,36.36,36.38,22545.0
2023-09-07 15:00:00,36.38,36.38,36.36,36.36,18836.0,36.38,36.38,36.36,36.36,18836.0
2023-09-07 15:10:00,36.37,36.37,36.36,36.36,24236.0,36.37,36.37,36.36,36.36,24236.0
2023-09-07 15:20:00,36.37,36.37,36.36,36.36,14123.0,36.37,36.37,36.36,36.36,14123.0
2023-09-07 15:30:00,36.36,36.37,36.35,36.36,68215.0,36.36,36.37,36.35,36.36,68215.0
2023-09-07 15:40:00,36.36,36.36,36.35,36.35,48671.0,36.36,36.36,36.35,36.35,48671.0
2023-09-07 15:50:00,36.35,36.35,36.33,36.33,104933.0,36.35,36.35,36.33,36.33,104933.0
2023-09-08 09:30:00,36.4,36.45,36.39,36.44,53672.0,36.4,36.45,36.39,36.44,53672.0
2023-09-08 09:40:00,36.45,36.45,36.4,36.44,70308.0,36.45,36.45,36.4,36.44,70308.0
2023-09-08 09:50:00,36.45,36.54,36.44,36.53,390243.0,36.45,36.54,36.44,36.53,390243.0
2023-09-08 10:00:00,36.53,36.55,36.5,36.54,418550.0,36.53,36.55,36.5,36.54,418550.0
2023-09-08 10:10:00,36.52,36.55,36.5,36.52,214210.0,36.52,36.55,36.5,36.52,214210.0
2023-09-08 10:20:00,36.51,36.52,36.48,36.51,138261.0,36.51,36.52,36.48,36.51,138261.0
2023-09-08 10:30:00,36.51,36.52,36.5,36.51,171928.0,36.51,36.52,36.5,36.51,171928.0
2023-09-08 10:40:00,36.5,36.51,36.48,36.49,59227.0,36.5,36.51,36.48,36.49,59227.0
2023-09-08 10:50:00,36.49,36.5,36.43,36.44,62764.0,36.49,36.5,36.43,36.44,62764.0
2023-09-08 11:00:00,36.43,36.44,36.39,36.4,167685.0,36.43,36.44,36.39,36.4,167685.0
2023-09-08 11:10:00,36.4,36.41,36.39,36.4,330701.0,36.4,36.41,36.39,36.4,330701.0
2023-09-08 11:20:00,36.4,36.41,36.38,36.39,139713.0,36.4,36.41,36.38,36.39,139713.0
2023-09-08 11:30:00,36.39,36.39,36.37,36.39,58609.0,36.39,36.39,36.37,36.39,58609.0
2023-09-08 11:40:00,36.38,36.39,36.35,36.36,65532.0,36.38,36.39,36.35,36.36,65532.0
2023-09-08 11:50:00,36.37,36.37,36.34,36.36,43826.0,36.37,36.37,36.34,36.36,43826.0
2023-09-08 12:00:00,36.35,36.36,36.34,36.35,61118.0,36.35,36.36,36.34,36.35,61118.0
2023-09-08 12:10:00,36.35,36.36,36.34,36.36,47312.0,36.35,36.36,36.34,36.36,47312.0
2023-09-08 12:20:00,36.36,36.36,36.33,36.33,26337.0,36.36,36.36,36.33,36.33,26337.0
2023-09-08 12:30:00,36.33,36.34,36.31,36.31,64274.0,36.33,36.34,36.31,36.31,64274.0
2023-09-08 12:40:00,36.32,36.34,36.31,36.33,48112.0,36.32,36.34,36.31,36.33,48112.0
2023-09-08 12:50:00,36.34,36.36,36.33,36.35,76813.0,36.34,36.36,36.33,36.35,76813.0
2023-09-08 13:00:00,36.35,36.36,36.34,36.35,33850.0,36.35,36.36,36.34,36.35,33850.0
2023-09-08 13:10:00,36.35,36.36,36.34,36.34,14890.0,36.35,36.36,36.34,36.34,14890.0
2023-09-08 13:20:00,36.34,36.36,36.34,36.35,23924.0,36.34,36.36,36.34,36.35,23924.0
2023-09-08 13:30:00,36.34,36.36,36.34,36.36,44503.0,36.34,36.36,36.34,36.36,44503.0
2023-09-08 13:40:00,36.36,36.37,36.36,36.37,25012.0,36.36,36.37,36.36,36.37,25012.0
2023-09-08 13:50:00,36.37,36.37,36.36,36.37,12895.0,36.37,36.37,36.36,36.37,12895.0
2023-09-08 14:00:00,36.37,36.38,36.37,36.38,8827.0,36.37,36.38,36.37,36.38,8827.0
2023-09-08 14:10:00,36.37,36.38,36.36,36.37,46248.0,36.37,36.38,36.36,36.37,46248.0
2023-09-08 14:20:00,36.36,36.37,36.36,36.36,10491.0,36.36,36.37,36.36,36.36,10491.0
2023-09-08 14:30:00,36.36,36.37,36.35,36.36,40044.0,36.36,36.37,36.35,36.36,40044.0
2023-09-08 14:40:00,36.35,36.36,36.34,36.34,22727.0,36.35,36.36,36.34,36.34,22727.0
2023-09-08 14:50:00,36.33,36.35,36.33,36.34,25976.0,36.33,36.35,36.33,36.34,25976.0
2023-09-08 15:00:00,36.33,36.34,36.33,36.33,68983.0,36.33,36.34,36.33,36.33,68983.0
2023-09-08 15:10:00,36.34,36.34,36.33,36.34,14542.0,36.34,36.34,36.33,36.34,14542.0
2023-09-08 15:20:00,36.34,36.34,36.33,36.34,23177.0,36.34,36.34,36.33,36.34,23177.0
2023-09-08 15:30:00,36.33,36.34,36.33,36.34,156240.0,36.33,36.34,36.33,36.34,156240.0
2023-09-08 15:40:00,36.34,36.35,36.33,36.34,375987.0,36.34,36.35,36.33,36.34,375987.0
2023-09-08 15:50:00,36.34,36.35,36.34,36.35,78400.0,36.34,36.35,36.34,36.35,78400.0
2023-09-11 09:30:00,36.53,36.56,36.5,36.52,156566.0,36.53,36.56,36.5,36.52,156566.0
2023-09-11 09:40:00,36.52,36.53,36.45,36.47,110239.0,36.52,36.53,36.45,36.47,110239.0
2023-09-11 09:50:00,36.45,36.5,36.44,36.48,155635.0,36.45,36.5,36.44,36.48,155635.0
2023-09-11 10:00:00,36.47,36.48,36.44,36.47,111393.0,36.47,36.48,36.44,36.47,111393.0
2023-09-11 10:10:00,36.47,36.49,36.44,36.48,126381.0,36.47,36.49,36.44,36.48,126381.0
2023-09-11 10:20:00,36.47,36.49,36.44,36.44,132109.0,36.47,36.49,36.44,36.44,132109.0
2023-09-11 10:30:00,36.45,36.45,36.39,36.42,538460.0,36.45,36.45,36.39,36.42,538460.0
2023-09-11 10:40:00,36.43,36.43,36.41,36.42,189025.0,36.43,36.43,36.41,36.42,189025.0
2023-09-11 10:50:00,36.42,36.43,36.39,36.41,148438.0,36.42,36.43,36.39,36.41,148438.0
2023-09-11 11:00:00,36.41,36.41,36.39,36.41,109021.0,36.41,36.41,36.39,36.41,109021.0
2023-09-11 11:10:00,36.41,36.42,36.38,36.41,57148.0,36.41,36.42,36.38,36.41,57148.0
2023-09-11 11:20:00,36.41,36.45,36.41,36.42,55167.0,36.41,36.45,36.41,36.42,55167.0
2023-09-11 11:30:00,36.42,36.44,36.41,36.43,125406.0,36.42,36.44,36.41,36.43,125406.0
2023-09-11 11:40:00,36.43,36.44,36.42,36.43,55911.0,36.43,36.44,36.42,36.43,55911.0
2023-09-11 11:50:00,36.43,36.43,36.41,36.41,32063.0,36.43,36.43,36.41,36.41,32063.0
2023-09-11 12:00:00,36.41,36.44,36.41,36.44,233894.0,36.41,36.44,36.41,36.44,233894.0
2023-09-11 12:10:00,36.44,36.45,36.43,36.45,23995.0,36.44,36.45,36.43,36.45,23995.0
2023-09-11 12:20:00,36.45,36.46,36.44,36.46,34921.0,36.45,36.46,36.44,36.46,34921.0
2023-09-11 12:30:00,36.45,36.46,36.43,36.43,42593.0,36.45,36.46,36.43,36.43,42593.0
2023-09-11 12:40:00,36.43,36.44,36.42,36.44,23121.0,36.43,36.44,36.42,36.44,23121.0
2023-09-11 12:50:00,36.44,36.44,36.43,36.43,46861.0,36.44,36.44,36.43,36.43,46861.0
2023-09-11 13:00:00,36.43,36.44,36.42,36.44,97590.0,36.43,36.44,36.42,36.44,97590.0
2023-09-11 13:10:00,36.44,36.44,36.43,36.43,53659.0,36.44,36.44,36.43,36.43,53659.0
2023-09-11 13:20:00,36.44,36.44,36.43,36.44,39478.0,36.44,36.44,36.43,36.44,39478.0
2023-09-11 13:30:00,36.44,36.44,36.42,36.43,82544.0,36.44,36.44,36.42,36.43,82544.0
2023-09-11 13:40:00,36.43,36.44,36.42,36.42,97367.0,36.43,36.44,36.42,36.42,97367.0
2023-09-11 13:50:00,36.42,36.43,36.41,36.41,29426.0,36.42,36.43,36.41,36.41,29426.0
2023-09-11 14:00:00,36.41,36.42,36.4,36.41,18422.0,36.41,36.42,36.4,36.41,18422.0
2023-09-11 14:10:00,36.41,36.41,36.4,36.41,13631.0,36.41,36.41,36.4,36.41,13631.0
2023-09-11 14:20:00,36.41,36.42,36.4,36.41,65691.0,36.41,36.42,36.4,36.41,65691.0
2023-09-11 14:30:00,36.42,36.42,36.4,36.41,19854.0,36.42,36.42,36.4,36.41,19854.0
2023-09-11 14:40:00,36.4,36.41,36.39,36.39,17080.0,36.4,36.41,36.39,36.39,17080.0
2023-09-11 14:50:00,36.4,36.4,36.39,36.4,20423.0,36.4,36.4,36.39,36.4,20423.0
2023-09-11 15:00:00,36.4,36.4,36.39,36.4,69267.0,36.4,36.4,36.39,36.4,69267.0
2023-09-11 15:10:00,36.4,36.4,36.39,36.4,22636.0,36.4,36.4,36.39,36.4,22636.0
2023-09-11 15:20:00,36.4,36.41,36.39,36.41,29916.0,36.4,36.41,36.39,36.41,29916.0
2023-09-11 15:30:00,36.41,36.42,36.4,36.41,62596.0,36.41,36.42,36.4,36.41,62596.0
2023-09-11 15:40:00,36.42,36.42,36.4,36.41,36430.0,36.42,36.42,36.4,36.41,36430.0
2023-09-11 15:50:00,36.4,36.42,36.4,36.41,132815.0,36.4,36.42,36.4,36.41,132815.0
2023-09-12 09:30:00,36.16,36.21,36.14,36.18,152447.0,36.16,36.21,36.14,36.18,152447.0
2023-09-12 09:40:00,36.18,36.2,36.14,36.16,68062.0,36.18,36.2,36.14,36.16,68062.0
2023-09-12 09:50:00,36.15,36.18,36.15,36.15,52477.0,36.15,36.18,36.15,36.15,52477.0
2023-09-12 10:00:00,36.15,36.19,36.14,36.16,108360.0,36.15,36.19,36.14,36.16,108360.0
2023-09-12 10:10:00,36.16,36.19,36.15,36.15,186451.0,36.16,36.19,36.15,36.15,186451.0
2023-09-12 10:20:00,36.15,36.21,36.14,36.21,298603.0,36.15,36.21,36.14,36.21,298603.0
2023-09-12 10:30:00,36.21,36.26,36.21,36.25,269154.0,36.21,36.26,36.21,36.25,269154.0
2023-09-12 10:40:00,36.25,36.25,36.22,36.22,161585.0,36.25,36.25,36.22,36.22,161585.0
2023-09-12 10:50:00,36.22,36.23,36.2,36.21,132023.0,36.22,36.23,36.2,36.21,132023.0
2023-09-12 11:00:00,36.21,36.25,36.2,36.24,61966.0,36.21,36.25,36.2,36.24,61966.0
2023-09-12 11:10:00,36.23,36.24,36.21,36.22,108406.0,36.23,36.24,36.21,36.22,108406.0
2023-09-12 11:20:00,36.22,36.23,36.2,36.21,56840.0,36.22,36.23,36.2,36.21,56840.0
2023-09-12 11:30:00,36.2,36.22,36.2,36.22,53412.0,36.2,36.22,36.2,36.22,53412.0
2023-09-12 11:40:00,36.21,36.23,36.2,36.22,109430.0,36.21,36.23,36.2,36.22,109430.0
2023-09-12 11:50:00,36.22,36.22,36.2,36.22,60246.0,36.22,36.22,36.2,36.22,60246.0
2023-09-12 12:00:00,36.22,36.24,36.22,36.23,40245.0,36.22,36.24,36.22,36.23,40245.0
2023-09-12 12:10:00,36.24,36.27,36.23,36.26,171933.0,36.24,36.27,36.23,36.26,171933.0
2023-09-12 12:20:00,36.26,36.27,36.24,36.25,61448.0,36.26,36.27,36.24,36.25,61448.0
2023-09-12 12:30:00,36.25,36.25,36.21,36.22,36999.0,36.25,36.25,36.21,36.22,36999.0
2023-09-12 12:40:00,36.21,36.23,36.21,36.22,32919.0,36.21,36.23,36.21,36.22,32919.0
2023-09-12 12:50:00,36.22,36.22,36.2,36.22,46572.0,36.22,36.22,36.2,36.22,46572.0
2023-09-12 13:00:00,36.22,36.24,36.22,36.23,32284.0,36.22,36.24,36.22,36.23,32284.0
2023-09-12 13:10:00,36.22,36.22,36.2,36.22,30754.0,36.22,36.22,36.2,36.22,30754.0
2023-09-12 13:20:00,36.22,36.23,36.21,36.22,21168.0,36.22,36.23,36.21,36.22,21168.0
2023-09-12 13:30:00,36.22,36.23,36.21,36.23,17812.0,36.22,36.23,36.21,36.23,17812.0
2023-09-12 13:40:00,36.22,36.23,36.21,36.22,31387.0,36.22,36.23,36.21,36.22,31387.0
2023-09-12 13:50:00,36.22,36.23,36.21,36.21,44543.0,36.22,36.23,36.21,36.21,44543.0
2023-09-12 14:00:00,36.21,36.22,36.2,36.22,29954.0,36.21,36.22,36.2,36.22,29954.0
2023-09-12 14:10:00,36.22,36.22,36.21,36.22,20497.0,36.22,36.22,36.21,36.22,20497.0
2023-09-12 14:20:00,36.22,36.24,36.22,36.23,38872.0,36.22,36.24,36.22,36.23,38872.0
2023-09-12 14:30:00,36.24,36.24,36.22,36.22,19616.0,36.24,36.24,36.22,36.22,19616.0
2023-09-12 14:40:00,36.23,36.24,36.22,36.23,37482.0,36.23,36.24,36.22,36.23,37482.0
2023-09-12 14:50:00,36.23,36.24,36.22,36.23,32676.0,36.23,36.24,36.22,36.23,32676.0
2023-09-12 15:00:00,36.23,36.24,36.23,36.23,74191.0,36.23,36.24,36.23,36.23,74191.0
2023-09-12 15:10:00,36.23,36.24,36.23,36.23,48814.0,36.23,36.24,36.23,36.23,48814.0
2023-09-12 15:20:00,36.23,36.24,36.23,36.24,22517.0,36.23,36.24,36.23,36.24,22517.0
2023-09-12 15:30:00,36.23,36.24,36.22,36.23,56045.0,36.23,36.24,36.22,36.23,56045.0
2023-09-12 15:40:00,36.22,36.24,36.22,36.23,100792.0,36.22,36.24,36.22,36.23,100792.0
2023-09-12 15:50:00,36.24,36.24,36.22,36.23,94884.0,36.24,36.24,36.22,36.23,94884.0
2023-09-13 09:30:00,36.23,36.28,36.23,36.27,213157.0,36.23,36.28,36.23,36.27,213157.0
2023-09-13 09:40:00,36.28,36.28,36.23,36.25,125281.0,36.28,36.28,36.23,36.25,125281.0
2023-09-13 09:50:00,36.25,36.26,36.2,36.25,125670.0,36.25,36.26,36.2,36.25,125670.0
2023-09-13 10:00:00,36.23,36.25,36.18,36.21,144196.0,36.23,36.25,36.18,36.21,144196.0
2023-09-13 10:10:00,36.2,36.23,36.19,36.2,262854.0,36.2,36.23,36.19,36.2,262854.0
2023-09-13 10:20:00,36.21,36.23,36.17,36.22,140041.0,36.21,36.23,36.17,36.22,140041.0
2023-09-13 10:30:00,36.21,36.23,36.17,36.23,212757.0,36.21,36.23,36.17,36.23,212757.0
2023-09-13 10:40:00,36.24,36.26,36.22,36.23,83681.0,36.24,36.26,36.22,36.23,83681.0
2023-09-13 10:50:00,36.23,36.25,36.21,36.23,54644.0,36.23,36.25,36.21,36.23,54644.0
2023-09-13 11:00:00,36.23,36.24,36.21,36.21,74637.0,36.23,36.24,36.21,36.21,74637.0
2023-09-13 11:10:00,36.21,36.23,36.2,36.22,127301.0,36.21,36.23,36.2,36.22,127301.0
2023-09-13 11:20:00,36.21,36.23,36.21,36.22,21235.0,36.21,36.23,36.21,36.22,21235.0
2023-09-13 11:30:00,36.22,36.22,36.17,36.18,69296.0,36.22,36.22,36.17,36.18,69296.0
2023-09-13 11:40:00,36.18,36.18,36.16,36.17,59108.0,36.18,36.18,36.16,36.17,59108.0
2023-09-13 11:50:00,36.17,36.18,36.16,36.18,88169.0,36.17,36.18,36.16,36.18,88169.0
2023-09-13 12:00:00,36.18,36.18,36.16,36.16,56385.0,36.18,36.18,36.16,36.16,56385.0
2023-09-13 12:10:00,36.16,36.2,36.16,36.2,36773.0,36.16,36.2,36.16,36.2,36773.0
2023-09-13 12:20:00,36.2,36.2,36.17,36.19,44485.0,36.2,36.2,36.17,36.19,44485.0
2023-09-13 12:30:00,36.2,36.21,36.18,36.18,48646.0,36.2,36.21,36.18,36.18,48646.0
2023-09-13 12:40:00,36.19,36.19,36.16,36.16,52703.0,36.19,36.19,36.16,36.16,52703.0
2023-09-13 12:50:00,36.16,36.17,36.15,36.16,12530.0,36.16,36.17,36.15,36.16,12530.0
2023-09-13 13:00:00,36.16,36.16,36.13,36.15,128287.0,36.16,36.16,36.13,36.15,128287.0
2023-09-13 13:10:00,36.15,36.18,36.15,36.18,24810.0,36.15,36.18,36.15,36.18,24810.0
2023-09-13 13:20:00,36.18,36.19,36.17,36.17,18113.0,36.18,36.19,36.17,36.17,18113.0
2023-09-13 13:30:00,36.18,36.19,36.17,36.19,158045.0,36.18,36.19,36.17,36.19,158045.0
2023-09-13 13:40:00,36.19,36.2,36.18,36.18,29984.0,36.19,36.2,36.18,36.18,29984.0
2023-09-13 13:50:00,36.18,36.18,36.17,36.18,10588.0,36.18,36.18,36.17,36.18,10588.0
2023-09-13 14:00:00,36.17,36.18,36.16,36.16,26959.0,36.17,36.18,36.16,36.16,26959.0
2023-09-13 14:10:00,36.16,36.18,36.16,36.18,590539.0,36.16,36.18,36.16,36.18,590539.0
2023-09-13 14:20:00,36.18,36.18,36.17,36.18,19117.0,36.18,36.18,36.17,36.18,19117.0
2023-09-13 14:30:00,36.17,36.18,36.16,36.16,54347.0,36.17,36.18,36.16,36.16,54347.0
2023-09-13 14:40:00,36.16,36.17,36.15,36.16,13956.0,36.16,36.17,36.15,36.16,13956.0
2023-09-13 14:50:00,36.15,36.16,36.15,36.16,18077.0,36.15,36.16,36.15,36.16,18077.0
2023-09-13 15:00:00,36.16,36.16,36.15,36.15,30249.0,36.16,36.16,36.15,36.15,30249.0
2023-09-13 15:10:00,36.16,36.16,36.14,36.14,36428.0,36.16,36.16,36.14,36.14,36428.0
2023-09-13 15:20:00,36.14,36.16,36.14,36.15,101735.0,36.14,36.16,36.14,36.15,101735.0
2023-09-13 15:30:00,36.15,36.16,36.14,36.15,80209.0,36.15,36.16,36.14,36.15,80209.0
2023-09-13 15:40:00,36.15,36.15,36.14,36.15,28173.0,36.15,36.15,36.14,36.15,28173.0
2023-09-13 15:50:00,36.15,36.15,36.14,36.15,88067.0,36.15,36.15,36.14,36.15,88067.0
2023-09-14 09:30:00,36.02,36.1,36.02,36.1,229608.0,36.02,36.1,36.02,36.1,229608.0
2023-09-14 09:40:00,36.1,36.12,36.07,36.07,152166.0,36.1,36.12,36.07,36.07,152166.0
2023-09-14 09:50:00,36.07,36.08,36.01,36.04,156942.0,36.07,36.08,36.01,36.04,156942.0
2023-09-14 10:00:00,36.04,36.04,36.0,36.01,253459.0,36.04,36.04,36.0,36.01,253459.0
2023-09-14 10:10:00,36.01,36.04,36.0,36.01,158190.0,36.01,36.04,36.0,36.01,158190.0
2023-09-14 10:20:00,36.02,36.09,36.02,36.09,138954.0,36.02,36.09,36.02,36.09,138954.0
2023-09-14 10:30:00,36.09,36.13,36.08,36.12,143595.0,36.09,36.13,36.08,36.12,143595.0
2023-09-14 10:40:00,36.12,36.15,36.1,36.15,64574.0,36.12,36.15,36.1,36.15,64574.0
2023-09-14 10:50:00,36.16,36.18,36.14,36.15,176642.0,36.16,36.18,36.14,36.15,176642.0
2023-09-14 11:00:00,36.14,36.18,36.14,36.17,82653.0,36.14,36.18,36.14,36.17,82653.0
2023-09-14 11:10:00,36.18,36.2,36.16,36.17,113490.0,36.18,36.2,36.16,36.17,113490.0
2023-09-14 11:20:00,36.18,36.19,36.14,36.14,46734.0,36.18,36.19,36.14,36.14,46734.0
2023-09-14 11:30:00,36.15,36.16,36.12,36.12,42853.0,36.15,36.16,36.12,36.12,42853.0
2023-09-14 11:40:00,36.12,36.12,36.09,36.1,94724.0,36.12,36.12,36.09,36.1,94724.0
2023-09-14 11:50:00,36.11,36.14,36.1,36.14,53867.0,36.11,36.14,36.1,36.14,53867.0
2023-09-14 12:00:00,36.14,36.19,36.13,36.18,178773.0,36.14,36.19,36.13,36.18,178773.0
2023-09-14 12:10:00,36.19,36.2,36.17,36.2,86163.0,36.19,36.2,36.17,36.2,86163.0
2023-09-14 12:20:00,36.19,36.21,36.18,36.19,38207.0,36.19,36.21,36.18,36.19,38207.0
2023-09-14 12:30:00,36.19,36.2,36.18,36.2,44150.0,36.19,36.2,36.18,36.2,44150.0
2023-09-14 12:40:00,36.2,36.21,36.17,36.18,57433.0,36.2,36.21,36.17,36.18,57433.0
2023-09-14 12:50:00,36.17,36.19,36.17,36.18,60974.0,36.17,36.19,36.17,36.18,60974.0
2023-09-14 13:00:00,36.17,36.19,36.16,36.16,87415.0,36.17,36.19,36.16,36.16,87415.0
2023-09-14 13:10:00,36.16,36.19,36.16,36.18,26301.0,36.16,36.19,36.16,36.18,26301.0
2023-09-14 13:20:00,36.18,36.2,36.17,36.2,79501.0,36.18,36.2,36.17,36.2,79501.0
2023-09-14 13:30:00,36.2,36.2,36.16,36.17,66537.0,36.2,36.2,36.16,36.17,66537.0
2023-09-14 13:40:00,36.16,36.17,36.14,36.15,35299.0,36.16,36.17,36.14,36.15,35299.0
2023-09-14 13:50:00,36.14,36.15,36.14,36.15,49329.0,36.14,36.15,36.14,36.15,49329.0
2023-09-14 14:00:00,36.14,36.16,36.14,36.16,196624.0,36.14,36.16,36.14,36.16,196624.0
2023-09-14 14:10:00,36.16,36.16,36.14,36.15,32689.0,36.16,36.16,36.14,36.15,32689.0
2023-09-14 14:20:00,36.15,36.16,36.14,36.15,109719.0,36.15,36.16,36.14,36.15,109719.0
2023-09-14 14:30:00,36.15,36.16,36.15,36.16,75788.0,36.15,36.16,36.15,36.16,75788.0
2023-09-14 14:40:00,36.15,36.16,36.15,36.15,24947.0,36.15,36.16,36.15,36.15,24947.0
2023-09-14 14:50:00,36.15,36.16,36.13,36.14,65754.0,36.15,36.16,36.13,36.14,65754.0
2023-09-14 15:00:00,36.14,36.15,36.13,36.14,118703.0,36.14,36.15,36.13,36.14,118703.0
2023-09-14 15:10:00,36.14,36.15,36.14,36.15,40626.0,36.14,36.15,36.14,36.15,40626.0
2023-09-14 15:20:00,36.15,36.16,36.15,36.16,43158.0,36.15,36.16,36.15,36.16,43158.0
2023-09-14 15:30:00,36.16,36.16,36.15,36.16,90951.0,36.16,36.16,36.15,36.16,90951.0
2023-09-14 15:40:00,36.15,36.16,36.14,36.15,69405.0,36.15,36.16,36.14,36.15,69405.0
2023-09-14 15:50:00,36.14,36.17,36.14,36.16,111585.0,36.14,36.17,36.14,36.16,111585.0
2023-09-15 09:30:00,36.45,36.49,36.44,36.48,187129.0,36.45,36.49,36.44,36.48,187129.0
2023-09-15 09:40:00,36.49,36.49,36.44,36.44,131574.0,36.49,36.49,36.44,36.44,131574.0
2023-09-15 09:50:00,36.44,36.46,36.42,36.46,94335.0,36.44,36.46,36.42,36.46,94335.0
2023-09-15 10:00:00,36.47,36.55,36.45,36.54,298576.0,36.47,36.55,36.45,36.54,298576.0
2023-09-15 10:10:00,36.53,36.56,36.5,36.54,199878.0,36.53,36.56,36.5,36.54,199878.0
2023-09-15 10:20:00,36.54,36.55,36.5,36.51,199837.0,36.54,36.55,36.5,36.51,199837.0
2023-09-15 10:30:00,36.51,36.54,36.49,36.54,69891.0,36.51,36.54,36.49,36.54,69891.0
2023-09-15 10:40:00,36.54,36.56,36.53,36.53,88781.0,36.54,36.56,36.53,36.53,88781.0
2023-09-15 10:50:00,36.54,36.55,36.51,36.52,115170.0,36.54,36.55,36.51,36.52,115170.0
2023-09-15 11:00:00,36.53,36.55,36.47,36.49,238728.0,36.53,36.55,36.47,36.49,238728.0
2023-09-15 11:10:00,36.49,36.53,36.48,36.52,81669.0,36.49,36.53,36.48,36.52,81669.0
2023-09-15 11:20:00,36.52,36.53,36.49,36.5,86263.0,36.52,36.53,36.49,36.5,86263.0
2023-09-15 11:30:00,36.5,36.5,36.45,36.46,80646.0,36.5,36.5,36.45,36.46,80646.0
2023-09-15 11:40:00,36.46,36.51,36.46,36.5,81809.0,36.46,36.51,36.46,36.5,81809.0
2023-09-15 11:50:00,36.5,36.51,36.48,36.48,277594.0,36.5,36.51,36.48,36.48,277594.0
2023-09-15 12:00:00,36.49,36.51,36.48,36.51,47539.0,36.49,36.51,36.48,36.51,47539.0
2023-09-15 12:10:00,36.51,36.51,36.49,36.51,55970.0,36.51,36.51,36.49,36.51,55970.0
2023-09-15 12:20:00,36.51,36.51,36.47,36.47,21671.0,36.51,36.51,36.47,36.47,21671.0
2023-09-15 12:30:00,36.47,36.48,36.46,36.48,100396.0,36.47,36.48,36.46,36.48,100396.0
2023-09-15 12:40:00,36.48,36.5,36.48,36.48,34049.0,36.48,36.5,36.48,36.48,34049.0
2023-09-15 12:50:00,36.48,36.48,36.46,36.47,97945.0,36.48,36.48,36.46,36.47,97945.0
2023-09-15 13:00:00,36.47,36.47,36.45,36.47,29785.0,36.47,36.47,36.45,36.47,29785.0
2023-09-15 13:10:00,36.47,36.47,36.45,36.45,124800.0,36.47,36.47,36.45,36.45,124800.0
2023-09-15 13:20:00,36.45,36.47,36.44,36.45,45714.0,36.45,36.47,36.44,36.45,45714.0
2023-09-15 13:30:00,36.45,36.45,36.43,36.44,18915.0,36.45,36.45,36.43,36.44,18915.0
2023-09-15 13:40:00,36.44,36.45,36.43,36.45,73942.0,36.44,36.45,36.43,36.45,73942.0
2023-09-15 13:50:00,36.45,36.46,36.44,36.45,71189.0,36.45,36.46,36.44,36.45,71189.0
2023-09-15 14:00:00,36.45,36.46,36.44,36.45,44299.0,36.45,36.46,36.44,36.45,44299.0
2023-09-15 14:10:00,36.45,36.46,36.45,36.45,31975.0,36.45,36.46,36.45,36.45,31975.0
2023-09-15 14:20:00,36.45,36.46,36.44,36.45,48683.0,36.45,36.46,36.44,36.45,48683.0
2023-09-15 14:30:00,36.45,36.45,36.44,36.45,13497.0,36.45,36.45,36.44,36.45,13497.0
2023-09-15 14:40:00,36.45,36.46,36.44,36.45,24264.0,36.45,36.46,36.44,36.45,24264.0
2023-09-15 14:50:00,36.45,36.45,36.43,36.43,29767.0,36.45,36.45,36.43,36.43,29767.0
2023-09-15 15:00:00,36.43,36.45,36.43,36.44,24222.0,36.43,36.45,36.43,36.44,24222.0
2023-09-15 15:10:00,36.44,36.45,36.44,36.45,16603.0,36.44,36.45,36.44,36.45,16603.0
2023-09-15 15:20:00,36.45,36.45,36.44,36.44,22490.0,36.45,36.45,36.44,36.44,22490.0
2023-09-15 15:30:00,36.45,36.45,36.41,36.41,61347.0,36.45,36.45,36.41,36.41,61347.0
2023-09-15 15:40:00,36.41,36.42,36.41,36.41,16633.0,36.41,36.42,36.41,36.41,16633.0
2023-09-15 15:50:00,36.42,36.43,36.4,36.41,153641.0,36.42,36.43,36.4,36.41,153641.0
2023-09-18 09:30:00,36.51,36.51,36.43,36.45,183975.0,36.51,36.51,36.43,36.45,183975.0
2023-09-18 09:40:00,36.45,36.5,36.43,36.48,103956.0,36.45,36.5,36.43,36.48,103956.0
2023-09-18 09:50:00,36.47,36.47,36.42,36.44,150119.0,36.47,36.47,36.42,36.44,150119.0
2023-09-18 10:00:00,36.44,36.44,36.41,36.43,141554.0,36.44,36.44,36.41,36.43,141554.0
2023-09-18 10:10:00,36.44,36.49,36.42,36.48,120853.0,36.44,36.49,36.42,36.48,120853.0
2023-09-18 10:20:00,36.47,36.51,36.46,36.49,169594.0,36.47,36.51,36.46,36.49,169594.0
2023-09-18 10:30:00,36.48,36.5,36.48,36.49,92026.0,36.48,36.5,36.48,36.49,92026.0
2023-09-18 10:40:00,36.49,36.51,36.48,36.48,99217.0,36.49,36.51,36.48,36.48,99217.0
2023-09-18 10:50:00,36.49,36.51,36.47,36.49,84232.0,36.49,36.51,36.47,36.49,84232.0
2023-09-18 11:00:00,36.49,36.51,36.48,36.5,72878.0,36.49,36.51,36.48,36.5,72878.0
2023-09-18 11:10:00,36.5,36.5,36.48,36.48,40986.0,36.5,36.5,36.48,36.48,40986.0
2023-09-18 11:20:00,36.49,36.51,36.48,36.51,46084.0,36.49,36.51,36.48,36.51,46084.0
2023-09-18 11:30:00,36.51,36.52,36.49,36.51,94606.0,36.51,36.52,36.49,36.51,94606.0
2023-09-18 11:40:00,36.51,36.54,36.5,36.54,47676.0,36.51,36.54,36.5,36.54,47676.0
2023-09-18 11:50:00,36.53,36.54,36.52,36.53,86591.0,36.53,36.54,36.52,36.53,86591.0
2023-09-18 12:00:00,36.54,36.56,36.51,36.52,66073.0,36.54,36.56,36.51,36.52,66073.0
2023-09-18 12:10:00,36.52,36.53,36.51,36.52,30728.0,36.52,36.53,36.51,36.52,30728.0
2023-09-18 12:20:00,36.52,36.54,36.52,36.53,46487.0,36.52,36.54,36.52,36.53,46487.0
2023-09-18 12:30:00,36.54,36.55,36.53,36.55,25609.0,36.54,36.55,36.53,36.55,25609.0
2023-09-18 12:40:00,36.55,36.57,36.54,36.57,239108.0,36.55,36.57,36.54,36.57,239108.0
2023-09-18 12:50:00,36.57,36.57,36.56,36.57,12212.0,36.57,36.57,36.56,36.57,12212.0
2023-09-18 13:00:00,36.57,36.59,36.57,36.59,20082.0,36.57,36.59,36.57,36.59,20082.0
2023-09-18 13:10:00,36.59,36.61,36.58,36.6,124557.0,36.59,36.61,36.58,36.6,124557.0
2023-09-18 13:20:00,36.59,36.6,36.58,36.59,38041.0,36.59,36.6,36.58,36.59,38041.0
2023-09-18 13:30:00,36.59,36.6,36.58,36.6,50317.0,36.59,36.6,36.58,36.6,50317.0
2023-09-18 13:40:00,36.6,36.61,36.59,36.6,20398.0,36.6,36.61,36.59,36.6,20398.0
2023-09-18 13:50:00,36.61,36.62,36.59,36.59,60054.0,36.61,36.62,36.59,36.59,60054.0
2023-09-18 14:00:00,36.59,36.6,36.57,36.58,55036.0,36.59,36.6,36.57,36.58,55036.0
2023-09-18 14:10:00,36.58,36.59,36.57,36.58,49066.0,36.58,36.59,36.57,36.58,49066.0
2023-09-18 14:20:00,36.58,36.58,36.57,36.58,32596.0,36.58,36.58,36.57,36.58,32596.0
2023-09-18 14:30:00,36.58,36.59,36.57,36.59,20117.0,36.58,36.59,36.57,36.59,20117.0
2023-09-18 14:40:00,36.58,36.59,36.58,36.59,11346.0,36.58,36.59,36.58,36.59,11346.0
2023-09-18 14:50:00,36.58,36.59,36.58,36.58,89058.0,36.58,36.59,36.58,36.58,89058.0
2023-09-18 15:00:00,36.59,36.59,36.58,36.59,21497.0,36.59,36.59,36.58,36.59,21497.0
2023-09-18 15:10:00,36.59,36.59,36.58,36.58,47992.0,36.59,36.59,36.58,36.58,47992.0
2023-09-18 15:20:00,36.59,36.59,36.58,36.59,40875.0,36.59,36.59,36.58,36.59,40875.0
2023-09-18 15:30:00,36.58,36.59,36.58,36.59,49515.0,36.58,36.59,36.58,36.59,49515.0
2023-09-18 15:40:00,36.59,36.61,36.58,36.6,151518.0,36.59,36.61,36.58,36.6,151518.0
2023-09-18 15:50:00,36.61,36.62,36.6,36.61,168660.0,36.61,36.62,36.6,36.61,168660.0
2023-09-19 09:30:00,36.65,36.66,36.6,36.62,101670.0,36.65,36.66,36.6,36.62,101670.0
2023-09-19 09:40:00,36.62,36.67,36.61,36.66,69410.0,36.62,36.67,36.61,36.66,69410.0
2023-09-19 09:50:00,36.66,36.67,36.64,36.64,335408.0,36.66,36.67,36.64,36.64,335408.0
2023-09-19 10:00:00,36.64,36.65,36.6,36.61,98132.0,36.64,36.65,36.6,36.61,98132.0
2023-09-19 10:10:00,36.61,36.61,36.57,36.6,286272.0,36.61,36.61,36.57,36.6,286272.0
2023-09-19 10:20:00,36.59,36.6,36.57,36.58,142511.0,36.59,36.6,36.57,36.58,142511.0
2023-09-19 10:30:00,36.58,36.64,36.57,36.64,128854.0,36.58,36.64,36.57,36.64,128854.0
2023-09-19 10:40:00,36.64,36.65,36.62,36.63,159804.0,36.64,36.65,36.62,36.63,159804.0
2023-09-19 10:50:00,36.63,36.65,36.62,36.65,70977.0,36.63,36.65,36.62,36.65,70977.0
2023-09-19 11:00:00,36.64,36.65,36.62,36.63,78512.0,36.64,36.65,36.62,36.63,78512.0
2023-09-19 11:10:00,36.63,36.63,36.6,36.62,253380.0,36.63,36.63,36.6,36.62,253380.0
2023-09-19 11:20:00,36.61,36.63,36.6,36.62,111391.0,36.61,36.63,36.6,36.62,111391.0
2023-09-19 11:30:00,36.62,36.62,36.59,36.59,29692.0,36.62,36.62,36.59,36.59,29692.0
2023-09-19 11:40:00,36.59,36.61,36.59,36.6,48525.0,36.59,36.61,36.59,36.6,48525.0
2023-09-19 11:50:00,36.6,36.62,36.6,36.61,32793.0,36.6,36.62,36.6,36.61,32793.0
2023-09-19 12:00:00,36.61,36.62,36.6,36.61,54717.0,36.61,36.62,36.6,36.61,54717.0
2023-09-19 12:10:00,36.61,36.62,36.6,36.62,261262.0,36.61,36.62,36.6,36.62,261262.0
2023-09-19 12:20:00,36.62,36.62,36.6,36.61,23347.0,36.62,36.62,36.6,36.61,23347.0
2023-09-19 12:30:00,36.6,36.61,36.57,36.58,39621.0,36.6,36.61,36.57,36.58,39621.0
2023-09-19 12:40:00,36.59,36.59,36.56,36.58,34502.0,36.59,36.59,36.56,36.58,34502.0
2023-09-19 12:50:00,36.58,36.59,36.56,36.57,83331.0,36.58,36.59,36.56,36.57,83331.0
2023-09-19 13:00:00,36.57,36.58,36.56,36.57,72603.0,36.57,36.58,36.56,36.57,72603.0
2023-09-19 13:10:00,36.57,36.58,36.56,36.58,41370.0,36.57,36.58,36.56,36.58,41370.0
2023-09-19 13:20:00,36.57,36.6,36.57,36.6,89025.0,36.57,36.6,36.57,36.6,89025.0
2023-09-19 13:30:00,36.6,36.61,36.59,36.59,24177.0,36.6,36.61,36.59,36.59,24177.0
2023-09-19 13:40:00,36.59,36.6,36.56,36.57,33229.0,36.59,36.6,36.56,36.57,33229.0
2023-09-19 13:50:00,36.57,36.58,36.56,36.57,46010.0,36.57,36.58,36.56,36.57,46010.0
2023-09-19 14:00:00,36.56,36.57,36.55,36.55,31070.0,36.56,36.57,36.55,36.55,31070.0
2023-09-19 14:10:00,36.55,36.56,36.54,36.55,41374.0,36.55,36.56,36.54,36.55,41374.0
2023-09-19 14:20:00,36.55,36.56,36.55,36.56,11510.0,36.55,36.56,36.55,36.56,11510.0
2023-09-19 14:30:00,36.55,36.57,36.55,36.57,41033.0,36.55,36.57,36.55,36.57,41033.0
2023-09-19 14:40:00,36.57,36.57,36.56,36.56,46409.0,36.57,36.57,36.56,36.56,46409.0
2023-09-19 14:50:00,36.56,36.57,36.55,36.56,32651.0,36.56,36.57,36.55,36.56,32651.0
2023-09-19 15:00:00,36.57,36.58,36.56,36.58,51232.0,36.57,36.58,36.56,36.58,51232.0
2023-09-19 15:10:00,36.58,36.58,36.57,36.58,66201.0,36.58,36.58,36.57,36.58,66201.0
2023-09-19 15:20:00,36.58,36.59,36.57,36.59,94784.0,36.58,36.59,36.57,36.59,94784.0
2023-09-19 15:30:00,36.59,36.59,36.58,36.59,39425.0,36.59,36.59,36.58,36.59,39425.0
2023-09-19 15:40:00,36.59,36.59,36.58,36.59,17821.0,36.59,36.59,36.58,36.59,17821.0
2023-09-19 15:50:00,36.59,36.59,36.58,36.59,106065.0,36.59,36.59,36.58,36.59,106065.0
2023-09-20 09:30:00,36.6,36.68,36.6,36.67,118116.0,36.6,36.68,36.6,36.67,118116.0
2023-09-20 09:40:00,36.67,36.79,36.66,36.79,605072.0,36.67,36.79,36.66,36.79,605072.0
2023-09-20 09:50:00,36.77,36.81,36.75,36.75,111225.0,36.77,36.81,36.75,36.75,111225.0
2023-09-20 10:00:00,36.75,36.81,36.74,36.8,226426.0,36.75,36.81,36.74,36.8,226426.0
2023-09-20 10:10:00,36.8,36.82,36.77,36.79,130300.0,36.8,36.82,36.77,36.79,130300.0
2023-09-20 10:20:00,36.79,36.81,36.77,36.79,196576.0,36.79,36.81,36.77,36.79,196576.0
2023-09-20 10:30:00,36.78,36.8,36.76,36.79,167260.0,36.78,36.8,36.76,36.79,167260.0
2023-09-20 10:40:00,36.78,36.81,36.77,36.8,56290.0,36.78,36.81,36.77,36.8,56290.0
2023-09-20 10:50:00,36.8,36.82,36.79,36.82,133205.0,36.8,36.82,36.79,36.82,133205.0
2023-09-20 11:00:00,36.82,36.84,36.81,36.83,72133.0,36.82,36.84,36.81,36.83,72133.0
2023-09-20 11:10:00,36.83,36.85,36.83,36.83,88728.0,36.83,36.85,36.83,36.83,88728.0
2023-09-20 11:20:00,36.83,36.84,36.82,36.83,87624.0,36.83,36.84,36.82,36.83,87624.0
2023-09-20 11:30:00,36.82,36.83,36.79,36.81,88367.0,36.82,36.83,36.79,36.81,88367.0
2023-09-20 11:40:00,36.8,36.81,36.78,36.8,193577.0,36.8,36.81,36.78,36.8,193577.0
2023-09-20 11:50:00,36.8,36.8,36.77,36.77,48303.0,36.8,36.8,36.77,36.77,48303.0
2023-09-20 12:00:00,36.78,36.81,36.77,36.81,56085.0,36.78,36.81,36.77,36.81,56085.0
2023-09-20 12:10:00,36.81,36.83,36.81,36.83,29993.0,36.81,36.83,36.81,36.83,29993.0
2023-09-20 12:20:00,36.83,36.85,36.82,36.84,25594.0,36.83,36.85,36.82,36.84,25594.0
2023-09-20 12:30:00,36.84,36.85,36.83,36.84,21373.0,36.84,36.85,36.83,36.84,21373.0
2023-09-20 12:40:00,36.84,36.85,36.83,36.84,47830.0,36.84,36.85,36.83,36.84,47830.0
2023-09-20 12:50:00,36.84,36.87,36.84,36.87,20635.0,36.84,36.87,36.84,36.87,20635.0
2023-09-20 13:00:00,36.87,36.88,36.86,36.87,87051.0,36.87,36.88,36.86,36.87,87051.0
2023-09-20 13:10:00,36.88,36.88,36.86,36.87,24979.0,36.88,36.88,36.86,36.87,24979.0
2023-09-20 13:20:00,36.87,36.88,36.84,36.84,45897.0,36.87,36.88,36.84,36.84,45897.0
2023-09-20 13:30:00,36.85,36.88,36.84,36.87,78094.0,36.85,36.88,36.84,36.87,78094.0
2023-09-20 13:40:00,36.88,36.88,36.86,36.86,39298.0,36.88,36.88,36.86,36.86,39298.0
2023-09-20 13:50:00,36.86,36.87,36.85,36.86,96490.0,36.86,36.87,36.85,36.86,96490.0
2023-09-20 14:00:00,36.83,36.86,36.74,36.75,1062373.0,36.83,36.86,36.74,36.75,1062373.0
2023-09-20 14:10:00,36.75,36.8,36.72,36.78,73000.0,36.75,36.8,36.72,36.78,73000.0
2023-09-20 14:20:00,36.78,36.81,36.77,36.79,74430.0,36.78,36.81,36.77,36.79,74430.0
2023-09-20 14:30:00,36.79,36.87,36.79,36.81,257754.0,36.79,36.87,36.79,36.81,257754.0
2023-09-20 14:40:00,36.81,36.81,36.77,36.77,55023.0,36.81,36.81,36.77,36.77,55023.0
2023-09-20 14:50:00,36.77,36.77,36.74,36.75,98415.0,36.77,36.77,36.74,36.75,98415.0
2023-09-20 15:00:00,36.75,36.75,36.72,36.75,84107.0,36.75,36.75,36.72,36.75,84107.0
2023-09-20 15:10:00,36.76,36.76,36.7,36.72,108265.0,36.76,36.76,36.7,36.72,108265.0
2023-09-20 15:20:00,36.72,36.73,36.71,36.72,49272.0,36.72,36.73,36.71,36.72,49272.0
2023-09-20 15:30:00,36.72,36.73,36.66,36.69,157538.0,36.72,36.73,36.66,36.69,157538.0
2023-09-20 15:40:00,36.69,36.7,36.64,36.65,87802.0,36.69,36.7,36.64,36.65,87802.0
2023-09-20 15:50:00,36.65,36.65,36.6,36.61,137774.0,36.65,36.65,36.6,36.61,137774.0
2023-09-21 09:30:00,36.3,36.31,36.28,36.3,316821.0,36.3,36.31,36.28,36.3,316821.0
2023-09-21 09:40:00,36.3,36.34,36.29,36.3,152343.0,36.3,36.34,36.29,36.3,152343.0
2023-09-21 09:50:00,36.3,36.32,36.27,36.3,44393.0,36.3,36.32,36.27,36.3,44393.0
2023-09-21 10:00:00,36.3,36.38,36.27,36.36,313445.0,36.3,36.38,36.27,36.36,313445.0
2023-09-21 10:10:00,36.36,36.4,36.34,36.39,250090.0,36.36,36.4,36.34,36.39,250090.0
2023-09-21 10:20:00,36.39,36.41,36.37,36.4,126688.0,36.39,36.41,36.37,36.4,126688.0
2023-09-21 10:30:00,36.39,36.44,36.39,36.43,179036.0,36.39,36.44,36.39,36.43,179036.0
2023-09-21 10:40:00,36.42,36.43,36.33,36.35,148442.0,36.42,36.43,36.33,36.35,148442.0
2023-09-21 10:50:00,36.34,36.38,36.33,36.37,84819.0,36.34,36.38,36.33,36.37,84819.0
2023-09-21 11:00:00,36.37,36.37,36.33,36.37,64178.0,36.37,36.37,36.33,36.37,64178.0
2023-09-21 11:10:00,36.37,36.39,36.32,36.33,106132.0,36.37,36.39,36.32,36.33,106132.0
2023-09-21 11:20:00,36.33,36.34,36.31,36.32,105873.0,36.33,36.34,36.31,36.32,105873.0
2023-09-21 11:30:00,36.32,36.35,36.32,36.33,123518.0,36.32,36.35,36.32,36.33,123518.0
2023-09-21 11:40:00,36.34,36.34,36.31,36.32,75314.0,36.34,36.34,36.31,36.32,75314.0
2023-09-21 11:50:00,36.32,36.34,36.3,36.31,59537.0,36.32,36.34,36.3,36.31,59537.0
2023-09-21 12:00:00,36.32,36.33,36.29,36.3,34395.0,36.32,36.33,36.29,36.3,34395.0
2023-09-21 12:10:00,36.3,36.31,36.28,36.3,233440.0,36.3,36.31,36.28,36.3,233440.0
2023-09-21 12:20:00,36.3,36.33,36.3,36.33,89007.0,36.3,36.33,36.3,36.33,89007.0
2023-09-21 12:30:00,36.32,36.34,36.32,36.33,30631.0,36.32,36.34,36.32,36.33,30631.0
2023-09-21 12:40:00,36.32,36.34,36.32,36.34,49918.0,36.32,36.34,36.32,36.34,49918.0
2023-09-21 12:50:00,36.34,36.36,36.33,36.35,40657.0,36.34,36.36,36.33,36.35,40657.0
2023-09-21 13:00:00,36.35,36.36,36.34,36.35,42615.0,36.35,36.36,36.34,36.35,42615.0
2023-09-21 13:10:00,36.34,36.36,36.33,36.34,49166.0,36.34,36.36,36.33,36.34,49166.0
2023-09-21 13:20:00,36.34,36.36,36.34,36.35,25630.0,36.34,36.36,36.34,36.35,25630.0
2023-09-21 13:30:00,36.36,36.37,36.35,36.37,38287.0,36.36,36.37,36.35,36.37,38287.0
2023-09-21 13:40:00,36.37,36.38,36.35,36.37,51842.0,36.37,36.38,36.35,36.37,51842.0
2023-09-21 13:50:00,36.37,36.39,36.36,36.38,333898.0,36.37,36.39,36.36,36.38,333898.0
2023-09-21 14:00:00,36.37,36.38,36.36,36.37,39916.0,36.37,36.38,36.36,36.37,39916.0
2023-09-21 14:10:00,36.37,36.37,36.35,36.36,28335.0,36.37,36.37,36.35,36.36,28335.0
2023-09-21 14:20:00,36.36,36.37,36.35,36.37,26475.0,36.36,36.37,36.35,36.37,26475.0
2023-09-21 14:30:00,36.37,36.38,36.36,36.38,26864.0,36.37,36.38,36.36,36.38,26864.0
2023-09-21 14:40:00,36.38,36.39,36.36,36.36,30648.0,36.38,36.39,36.36,36.36,30648.0
2023-09-21 14:50:00,36.37,36.37,36.36,36.36,36281.0,36.37,36.37,36.36,36.36,36281.0
2023-09-21 15:00:00,36.36,36.37,36.35,36.36,44699.0,36.36,36.37,36.35,36.36,44699.0
2023-09-21 15:10:00,36.37,36.38,36.36,36.38,23246.0,36.37,36.38,36.36,36.38,23246.0
2023-09-21 15:20:00,36.37,36.38,36.37,36.38,19379.0,36.37,36.38,36.37,36.38,19379.0
2023-09-21 15:30:00,36.37,36.38,36.36,36.37,73814.0,36.37,36.38,36.36,36.37,73814.0
2023-09-21 15:40:00,36.38,36.38,36.36,36.37,118578.0,36.38,36.38,36.36,36.37,118578.0
2023-09-21 15:50:00,36.36,36.37,36.34,36.35,489795.0,36.36,36.37,36.34,36.35,489795.0
2023-09-22 09:30:00,36.47,36.49,36.46,36.48,109386.0,36.47,36.49,36.46,36.48,109386.0
2023-09-22 09:40:00,36.49,36.52,36.47,36.48,150070.0,36.49,36.52,36.47,36.48,150070.0
2023-09-22 09:50:00,36.48,36.5,36.45,36.48,133482.0,36.48,36.5,36.45,36.48,133482.0
2023-09-22 10:00:00,36.47,36.51,36.47,36.48,79682.0,36.47,36.51,36.47,36.48,79682.0
2023-09-22 10:10:00,36.48,36.5,36.46,36.48,91447.0,36.48,36.5,36.46,36.48,91447.0
2023-09-22 10:20:00,36.49,36.52,36.47,36.5,110279.0,36.49,36.52,36.47,36.5,110279.0
2023-09-22 10:30:00,36.51,36.53,36.49,36.53,248010.0,36.51,36.53,36.49,36.53,248010.0
2023-09-22 10:40:00,36.53,36.53,36.49,36.52,116581.0,36.53,36.53,36.49,36.52,116581.0
2023-09-22 10:50:00,36.51,36.53,36.5,36.51,185485.0,36.51,36.53,36.5,36.51,185485.0
2023-09-22 11:00:00,36.52,36.52,36.48,36.5,106586.0,36.52,36.52,36.48,36.5,106586.0
2023-09-22 11:10:00,36.5,36.51,36.49,36.5,53280.0,36.5,36.51,36.49,36.5,53280.0
2023-09-22 11:20:00,36.51,36.51,36.48,36.5,57461.0,36.51,36.51,36.48,36.5,57461.0
2023-09-22 11:30:00,36.5,36.51,36.49,36.51,89932.0,36.5,36.51,36.49,36.51,89932.0
2023-09-22 11:40:00,36.51,36.51,36.5,36.5,13837.0,36.51,36.51,36.5,36.5,13837.0
2023-09-22 11:50:00,36.5,36.53,36.5,36.51,57933.0,36.5,36.53,36.5,36.51,57933.0
2023-09-22 12:00:00,36.5,36.52,36.5,36.5,65881.0,36.5,36.52,36.5,36.5,65881.0
2023-09-22 12:10:00,36.51,36.52,36.5,36.5,25963.0,36.51,36.52,36.5,36.5,25963.0
2023-09-22 12:20:00,36.51,36.51,36.48,36.48,16731.0,36.51,36.51,36.48,36.48,16731.0
2023-09-22 12:30:00,36.48,36.49,36.47,36.48,23037.0,36.48,36.49,36.47,36.48,23037.0
2023-09-22 12:40:00,36.48,36.49,36.46,36.47,49044.0,36.48,36.49,36.46,36.47,49044.0
2023-09-22 12:50:00,36.46,36.47,36.45,36.46,54885.0,36.46,36.47,36.45,36.46,54885.0
2023-09-22 13:00:00,36.45,36.47,36.44,36.47,28753.0,36.45,36.47,36.44,36.47,28753.0
2023-09-22 13:10:00,36.47,36.48,36.46,36.48,21871.0,36.47,36.48,36.46,36.48,21871.0
2023-09-22 13:20:00,36.48,36.48,36.46,36.47,25625.0,36.48,36.48,36.46,36.47,25625.0
2023-09-22 13:30:00,36.46,36.47,36.45,36.46,21574.0,36.46,36.47,36.45,36.46,21574.0
2023-09-22 13:40:00,36.47,36.47,36.46,36.46,7507.0,36.47,36.47,36.46,36.46,7507.0
2023-09-22 13:50:00,36.47,36.47,36.46,36.47,10999.0,36.47,36.47,36.46,36.47,10999.0
2023-09-22 14:00:00,36.46,36.47,36.46,36.46,17983.0,36.46,36.47,36.46,36.46,17983.0
2023-09-22 14:10:00,36.46,36.47,36.45,36.45,32820.0,36.46,36.47,36.45,36.45,32820.0
2023-09-22 14:20:00,36.45,36.46,36.45,36.45,66853.0,36.45,36.46,36.45,36.45,66853.0
2023-09-22 14:30:00,36.45,36.46,36.44,36.45,17414.0,36.45,36.46,36.44,36.45,17414.0
2023-09-22 14:40:00,36.44,36.45,36.44,36.44,20688.0,36.44,36.45,36.44,36.44,20688.0
2023-09-22 14:50:00,36.45,36.46,36.44,36.45,41656.0,36.45,36.46,36.44,36.45,41656.0
2023-09-22 15:00:00,36.45,36.46,36.44,36.45,21581.0,36.45,36.46,36.44,36.45,21581.0
2023-09-22 15:10:00,36.45,36.46,36.44,36.45,35467.0,36.45,36.46,36.44,36.45,35467.0
2023-09-22 15:20:00,36.45,36.45,36.44,36.45,22539.0,36.45,36.45,36.44,36.45,22539.0
2023-09-22 15:30:00,36.45,36.46,36.44,36.45,63477.0,36.45,36.46,36.44,36.45,63477.0
2023-09-22 15:40:00,36.45,36.47,36.45,36.46,112452.0,36.45,36.47,36.45,36.46,112452.0
2023-09-22 15:50:00,36.47,36.47,36.46,36.46,72202.0,36.47,36.47,36.46,36.46,72202.0
2023-09-25 09:30:00,36.42,36.44,36.4,36.43,72392.0,36.42,36.44,36.4,36.43,72392.0
2023-09-25 09:40:00,36.44,36.44,36.41,36.43,44391.0,36.44,36.44,36.41,36.43,44391.0
2023-09-25 09:50:00,36.43,36.48,36.43,36.46,132241.0,36.43,36.48,36.43,36.46,132241.0
2023-09-25 10:00:00,36.46,36.46,36.39,36.4,338264.0,36.46,36.46,36.39,36.4,338264.0
2023-09-25 10:10:00,36.4,36.42,36.32,36.33,1009158.0,36.4,36.42,36.32,36.33,1009158.0
2023-09-25 10:20:00,36.32,36.33,36.26,36.28,1427176.0,36.32,36.33,36.26,36.28,1427176.0
2023-09-25 10:30:00,36.29,36.31,36.27,36.29,585131.0,36.29,36.31,36.27,36.29,585131.0
2023-09-25 10:40:00,36.29,36.34,36.28,36.33,610906.0,36.29,36.34,36.28,36.33,610906.0
2023-09-25 10:50:00,36.33,36.34,36.29,36.3,515472.0,36.33,36.34,36.29,36.3,515472.0
2023-09-25 11:00:00,36.3,36.31,36.28,36.3,448368.0,36.3,36.31,36.28,36.3,448368.0
2023-09-25 11:10:00,36.3,36.33,36.29,36.32,697556.0,36.3,36.33,36.29,36.32,697556.0
2023-09-25 11:20:00,36.32,36.33,36.3,36.32,826453.0,36.32,36.33,36.3,36.32,826453.0
2023-09-25 11:30:00,36.32,36.34,36.31,36.33,158199.0,36.32,36.34,36.31,36.33,158199.0
2023-09-25 11:40:00,36.32,36.33,36.29,36.29,47492.0,36.32,36.33,36.29,36.29,47492.0
2023-09-25 11:50:00,36.29,36.31,36.28,36.3,29770.0,36.29,36.31,36.28,36.3,29770.0
2023-09-25 12:00:00,36.31,36.33,36.29,36.31,43707.0,36.31,36.33,36.29,36.31,43707.0
2023-09-25 12:10:00,36.31,36.32,36.29,36.3,20615.0,36.31,36.32,36.29,36.3,20615.0
2023-09-25 12:20:00,36.29,36.3,36.28,36.29,43970.0,36.29,36.3,36.28,36.29,43970.0
2023-09-25 12:30:00,36.29,36.3,36.27,36.29,70096.0,36.29,36.3,36.27,36.29,70096.0
2023-09-25 12:40:00,36.29,36.3,36.28,36.29,31363.0,36.29,36.3,36.28,36.29,31363.0
2023-09-25 12:50:00,36.29,36.3,36.28,36.3,95553.0,36.29,36.3,36.28,36.3,95553.0
2023-09-25 13:00:00,36.29,36.3,36.28,36.3,14049.0,36.29,36.3,36.28,36.3,14049.0
2023-09-25 13:10:00,36.3,36.31,36.29,36.3,40246.0,36.3,36.31,36.29,36.3,40246.0
2023-09-25 13:20:00,36.3,36.31,36.28,36.31,71894.0,36.3,36.31,36.28,36.31,71894.0
2023-09-25 13:30:00,36.31,36.31,36.29,36.3,131459.0,36.31,36.31,36.29,36.3,131459.0
2023-09-25 13:40:00,36.3,36.31,36.27,36.28,49891.0,36.3,36.31,36.27,36.28,49891.0
2023-09-25 13:50:00,36.28,36.29,36.27,36.28,20399.0,36.28,36.29,36.27,36.28,20399.0
2023-09-25 14:00:00,36.28,36.29,36.27,36.29,26562.0,36.28,36.29,36.27,36.29,26562.0
2023-09-25 14:10:00,36.28,36.29,36.28,36.28,38612.0,36.28,36.29,36.28,36.28,38612.0
2023-09-25 14:20:00,36.28,36.31,36.28,36.29,70680.0,36.28,36.31,36.28,36.29,70680.0
2023-09-25 14:30:00,36.3,36.3,36.27,36.27,57329.0,36.3,36.3,36.27,36.27,57329.0
2023-09-25 14:40:00,36.27,36.28,36.26,36.26,61476.0,36.27,36.28,36.26,36.26,61476.0
2023-09-25 14:50:00,36.27,36.29,36.27,36.27,61342.0,36.27,36.29,36.27,36.27,61342.0
2023-09-25 15:00:00,36.27,36.28,36.27,36.27,33207.0,36.27,36.28,36.27,36.27,33207.0
2023-09-25 15:10:00,36.27,36.29,36.27,36.28,37824.0,36.27,36.29,36.27,36.28,37824.0
2023-09-25 15:20:00,36.28,36.29,36.27,36.28,65618.0,36.28,36.29,36.27,36.28,65618.0
2023-09-25 15:30:00,36.28,36.29,36.27,36.27,81818.0,36.28,36.29,36.27,36.27,81818.0
2023-09-25 15:40:00,36.27,36.28,36.27,36.27,27856.0,36.27,36.28,36.27,36.27,27856.0
2023-09-25 15:50:00,36.27,36.28,36.27,36.27,243535.0,36.27,36.28,36.27,36.27,243535.0
2023-09-26 09:30:00,36.09,36.1,36.06,36.08,232003.0,36.09,36.1,36.06,36.08,232003.0
2023-09-26 09:40:00,36.08,36.12,36.07,36.11,154323.0,36.08,36.12,36.07,36.11,154323.0
2023-09-26 09:50:00,36.1,36.11,36.07,36.1,167539.0,36.1,36.11,36.07,36.1,167539.0
2023-09-26 10:00:00,36.11,36.15,36.09,36.11,346045.0,36.11,36.15,36.09,36.11,346045.0
2023-09-26 10:10:00,36.12,36.15,36.1,36.15,232695.0,36.12,36.15,36.1,36.15,232695.0
2023-09-26 10:20:00,36.15,36.16,36.11,36.14,154870.0,36.15,36.16,36.11,36.14,154870.0
2023-09-26 10:30:00,36.13,36.13,36.1,36.11,164689.0,36.13,36.13,36.1,36.11,164689.0
2023-09-26 10:40:00,36.11,36.13,36.09,36.09,144926.0,36.11,36.13,36.09,36.09,144926.0
2023-09-26 10:50:00,36.09,36.1,36.08,36.1,91882.0,36.09,36.1,36.08,36.1,91882.0
2023-09-26 11:00:00,36.1,36.11,35.99,36.02,1035033.0,36.1,36.11,35.99,36.02,1035033.0
2023-09-26 11:10:00,36.02,36.06,36.01,36.05,159977.0,36.02,36.06,36.01,36.05,159977.0
2023-09-26 11:20:00,36.05,36.05,36.03,36.04,90704.0,36.05,36.05,36.03,36.04,90704.0
2023-09-26 11:30:00,36.04,36.07,36.03,36.05,107070.0,36.04,36.07,36.03,36.05,107070.0
2023-09-26 11:40:00,36.05,36.07,36.03,36.04,59863.0,36.05,36.07,36.03,36.04,59863.0
2023-09-26 11:50:00,36.03,36.04,36.01,36.02,22605.0,36.03,36.04,36.01,36.02,22605.0
2023-09-26 12:00:00,36.03,36.03,35.99,36.0,253324.0,36.03,36.03,35.99,36.0,253324.0
2023-09-26 12:10:00,36.0,36.04,36.0,36.03,132280.0,36.0,36.04,36.0,36.03,132280.0
2023-09-26 12:20:00,36.04,36.05,36.02,36.03,72518.0,36.04,36.05,36.02,36.03,72518.0
2023-09-26 12:30:00,36.03,36.05,36.01,36.04,53240.0,36.03,36.05,36.01,36.04,53240.0
2023-09-26 12:40:00,36.05,36.05,36.0,36.0,72908.0,36.05,36.05,36.0,36.0,72908.0
2023-09-26 12:50:00,36.0,36.01,35.99,36.0,33312.0,36.0,36.01,35.99,36.0,33312.0
2023-09-26 13:00:00,36.0,36.01,35.99,36.01,82824.0,36.0,36.01,35.99,36.01,82824.0
2023-09-26 13:10:00,36.01,36.02,35.99,36.02,52058.0,36.01,36.02,35.99,36.02,52058.0
2023-09-26 13:20:00,36.02,36.02,36.0,36.01,60810.0,36.02,36.02,36.0,36.01,60810.0
2023-09-26 13:30:00,36.01,36.02,35.99,36.02,86219.0,36.01,36.02,35.99,36.02,86219.0
2023-09-26 13:40:00,36.01,36.02,35.99,35.99,43881.0,36.01,36.02,35.99,35.99,43881.0
2023-09-26 13:50:00,36.0,36.01,35.99,36.0,54304.0,36.0,36.01,35.99,36.0,54304.0
2023-09-26 14:00:00,36.0,36.01,35.99,36.0,59371.0,36.0,36.01,35.99,36.0,59371.0
2023-09-26 14:10:00,36.0,36.0,35.98,35.99,68928.0,36.0,36.0,35.98,35.99,68928.0
2023-09-26 14:20:00,35.98,35.99,35.96,35.98,242712.0,35.98,35.99,35.96,35.98,242712.0
2023-09-26 14:30:00,35.97,36.0,35.96,35.97,110380.0,35.97,36.0,35.96,35.97,110380.0
2023-09-26 14:40:00,35.97,35.98,35.96,35.97,41277.0,35.97,35.98,35.96,35.97,41277.0
2023-09-26 14:50:00,35.97,35.98,35.97,35.97,44455.0,35.97,35.98,35.97,35.97,44455.0
2023-09-26 15:00:00,35.98,35.98,35.97,35.98,29653.0,35.98,35.98,35.97,35.98,29653.0
2023-09-26 15:10:00,35.98,36.0,35.98,36.0,165198.0,35.98,36.0,35.98,36.0,165198.0
2023-09-26 15:20:00,36.0,36.0,35.97,35.97,37207.0,36.0,36.0,35.97,35.97,37207.0
2023-09-26 15:30:00,35.98,36.0,35.97,36.0,127917.0,35.98,36.0,35.97,36.0,127917.0
2023-09-26 15:40:00,36.0,36.0,35.98,35.98,70079.0,36.0,36.0,35.98,35.98,70079.0
2023-09-26 15:50:00,35.98,35.99,35.98,35.99,575380.0,35.98,35.99,35.98,35.99,575380.0
2023-09-27 09:30:00,35.77,35.79,35.75,35.76,141065.0,35.77,35.79,35.75,35.76,141065.0
2023-09-27 09:40:00,35.76,35.76,35.7,35.7,209812.0,35.76,35.76,35.7,35.7,209812.0
2023-09-27 09:50:00,35.7,35.75,35.68,35.75,76889.0,35.7,35.75,35.68,35.75,76889.0
2023-09-27 10:00:00,35.75,35.77,35.72,35.74,166090.0,35.75,35.77,35.72,35.74,166090.0
2023-09-27 10:10:00,35.73,35.74,35.69,35.7,122044.0,35.73,35.74,35.69,35.7,122044.0
2023-09-27 10:20:00,35.7,35.75,35.69,35.73,80176.0,35.7,35.75,35.69,35.73,80176.0
2023-09-27 10:30:00,35.73,35.73,35.69,35.72,84565.0,35.73,35.73,35.69,35.72,84565.0
2023-09-27 10:40:00,35.71,35.72,35.69,35.71,77142.0,35.71,35.72,35.69,35.71,77142.0
2023-09-27 10:50:00,35.7,35.71,35.67,35.68,230919.0,35.7,35.71,35.67,35.68,230919.0
2023-09-27 11:00:00,35.67,35.7,35.66,35.67,60008.0,35.67,35.7,35.66,35.67,60008.0
2023-09-27 11:10:00,35.67,35.68,35.62,35.63,82706.0,35.67,35.68,35.62,35.63,82706.0
2023-09-27 11:20:00,35.63,35.64,35.59,35.61,158037.0,35.63,35.64,35.59,35.61,158037.0
2023-09-27 11:30:00,35.6,35.66,35.6,35.64,71026.0,35.6,35.66,35.6,35.64,71026.0
2023-09-27 11:40:00,35.64,35.65,35.62,35.64,69921.0,35.64,35.65,35.62,35.64,69921.0
2023-09-27 11:50:00,35.64,35.65,35.62,35.63,39849.0,35.64,35.65,35.62,35.63,39849.0
2023-09-27 12:00:00,35.63,35.63,35.59,35.59,36701.0,35.63,35.63,35.59,35.59,36701.0
2023-09-27 12:10:00,35.59,35.6,35.56,35.57,57076.0,35.59,35.6,35.56,35.57,57076.0
2023-09-27 12:20:00,35.57,35.58,35.54,35.55,89389.0,35.57,35.58,35.54,35.55,89389.0
2023-09-27 12:30:00,35.55,35.56,35.53,35.53,60811.0,35.55,35.56,35.53,35.53,60811.0
2023-09-27 12:40:00,35.54,35.55,35.52,35.53,104965.0,35.54,35.55,35.52,35.53,104965.0
2023-09-27 12:50:00,35.54,35.54,35.51,35.52,66784.0,35.54,35.54,35.51,35.52,66784.0
2023-09-27 13:00:00,35.52,35.55,35.51,35.52,188678.0,35.52,35.55,35.51,35.52,188678.0
2023-09-27 13:10:00,35.52,35.53,35.5,35.52,97989.0,35.52,35.53,35.5,35.52,97989.0
2023-09-27 13:20:00,35.51,35.52,35.47,35.48,45715.0,35.51,35.52,35.47,35.48,45715.0
2023-09-27 13:30:00,35.48,35.48,35.46,35.47,42182.0,35.48,35.48,35.46,35.47,42182.0
2023-09-27 13:40:00,35.47,35.51,35.46,35.5,36438.0,35.47,35.51,35.46,35.5,36438.0
2023-09-27 13:50:00,35.5,35.51,35.48,35.51,88914.0,35.5,35.51,35.48,35.51,88914.0
2023-09-27 14:00:00,35.51,35.51,35.47,35.48,65300.0,35.51,35.51,35.47,35.48,65300.0
2023-09-27 14:10:00,35.48,35.49,35.45,35.48,113065.0,35.48,35.49,35.45,35.48,113065.0
2023-09-27 14:20:00,35.48,35.49,35.47,35.48,52486.0,35.48,35.49,35.47,35.48,52486.0
2023-09-27 14:30:00,35.49,35.55,35.48,35.54,182416.0,35.49,35.55,35.48,35.54,182416.0
2023-09-27 14:40:00,35.55,35.56,35.54,35.55,43108.0,35.55,35.56,35.54,35.55,43108.0
2023-09-27 14:50:00,35.55,35.55,35.52,35.53,49787.0,35.55,35.55,35.52,35.53,49787.0
2023-09-27 15:00:00,35.52,35.55,35.52,35.55,58681.0,35.52,35.55,35.52,35.55,58681.0
2023-09-27 15:10:00,35.55,35.57,35.54,35.55,24815.0,35.55,35.57,35.54,35.55,24815.0
2023-09-27 15:20:00,35.55,35.55,35.53,35.54,59923.0,35.55,35.55,35.53,35.54,59923.0
2023-09-27 15:30:00,35.54,35.55,35.52,35.55,89798.0,35.54,35.55,35.52,35.55,89798.0
2023-09-27 15:40:00,35.54,35.55,35.51,35.52,65639.0,35.54,35.55,35.51,35.52,65639.0
2023-09-27 15:50:00,35.52,35.55,35.51,35.54,160681.0,35.52,35.55,35.51,35.54,160681.0
2023-09-28 09:30:00,35.49,35.54,35.49,35.51,261760.0,35.49,35.54,35.49,35.51,261760.0
2023-09-28 09:40:00,35.5,35.51,35.43,35.45,128489.0,35.5,35.51,35.43,35.45,128489.0
2023-09-28 09:50:00,35.45,35.48,35.45,35.47,110837.0,35.45,35.48,35.45,35.47,110837.0
2023-09-28 10:00:00,35.47,35.53,35.46,35.52,248868.0,35.47,35.53,35.46,35.52,248868.0
2023-09-28 10:10:00,35.52,35.53,35.46,35.48,196393.0,35.52,35.53,35.46,35.48,196393.0
2023-09-28 10:20:00,35.47,35.5,35.45,35.45,154974.0,35.47,35.5,35.45,35.45,154974.0
2023-09-28 10:30:00,35.45,35.45,35.37,35.37,312047.0,35.45,35.45,35.37,35.37,312047.0
2023-09-28 10:40:00,35.37,35.39,35.34,35.36,175467.0,35.37,35.39,35.34,35.36,175467.0
2023-09-28 10:50:00,35.37,35.38,35.32,35.32,141516.0,35.37,35.38,35.32,35.32,141516.0
2023-09-28 11:00:00,35.32,35.33,35.25,35.25,532294.0,35.32,35.33,35.25,35.25,532294.0
2023-09-28 11:10:00,35.25,35.25,35.18,35.19,372773.0,35.25,35.25,35.18,35.19,372773.0
2023-09-28 11:20:00,35.18,35.26,35.17,35.24,288802.0,35.18,35.26,35.17,35.24,288802.0
2023-09-28 11:30:00,35.24,35.29,35.23,35.29,152122.0,35.24,35.29,35.23,35.29,152122.0
2023-09-28 11:40:00,35.29,35.33,35.27,35.28,89883.0,35.29,35.33,35.27,35.28,89883.0
2023-09-28 11:50:00,35.29,35.32,35.28,35.32,126822.0,35.29,35.32,35.28,35.32,126822.0
2023-09-28 12:00:00,35.32,35.32,35.27,35.29,105346.0,35.32,35.32,35.27,35.29,105346.0
2023-09-28 12:10:00,35.29,35.3,35.27,35.28,120671.0,35.29,35.3,35.27,35.28,120671.0
2023-09-28 12:20:00,35.28,35.31,35.26,35.3,103839.0,35.28,35.31,35.26,35.3,103839.0
2023-09-28 12:30:00,35.3,35.33,35.3,35.32,58872.0,35.3,35.33,35.3,35.32,58872.0
2023-09-28 12:40:00,35.33,35.33,35.29,35.3,90928.0,35.33,35.33,35.29,35.3,90928.0
2023-09-28 12:50:00,35.29,35.31,35.27,35.29,101576.0,35.29,35.31,35.27,35.29,101576.0
2023-09-28 13:00:00,35.28,35.29,35.26,35.29,135938.0,35.28,35.29,35.26,35.29,135938.0
2023-09-28 13:10:00,35.28,35.3,35.27,35.29,86321.0,35.28,35.3,35.27,35.29,86321.0
2023-09-28 13:20:00,35.29,35.3,35.24,35.25,66640.0,35.29,35.3,35.24,35.25,66640.0
2023-09-28 13:30:00,35.25,35.27,35.24,35.27,202274.0,35.25,35.27,35.24,35.27,202274.0
2023-09-28 13:40:00,35.27,35.27,35.25,35.26,44500.0,35.27,35.27,35.25,35.26,44500.0
2023-09-28 13:50:00,35.26,35.26,35.25,35.26,25134.0,35.26,35.26,35.25,35.26,25134.0
2023-09-28 14:00:00,35.26,35.27,35.25,35.26,69552.0,35.26,35.27,35.25,35.26,69552.0
2023-09-28 14:10:00,35.27,35.3,35.26,35.3,57435.0,35.27,35.3,35.26,35.3,57435.0
2023-09-28 14:20:00,35.29,35.33,35.29,35.32,89929.0,35.29,35.33,35.29,35.32,89929.0
2023-09-28 14:30:00,35.32,35.32,35.29,35.31,69763.0,35.32,35.32,35.29,35.31,69763.0
2023-09-28 14:40:00,35.31,35.33,35.3,35.32,73701.0,35.31,35.33,35.3,35.32,73701.0
2023-09-28 14:50:00,35.32,35.33,35.32,35.33,81660.0,35.32,35.33,35.32,35.33,81660.0
2023-09-28 15:00:00,35.33,35.33,35.31,35.32,81760.0,35.33,35.33,35.31,35.32,81760.0
2023-09-28 15:10:00,35.32,35.33,35.31,35.33,134298.0,35.32,35.33,35.31,35.33,134298.0
2023-09-28 15:20:00,35.33,35.34,35.32,35.34,119303.0,35.33,35.34,35.32,35.34,119303.0
2023-09-28 15:30:00,35.34,35.35,35.33,35.33,143646.0,35.34,35.35,35.33,35.33,143646.0
2023-09-28 15:40:00,35.33,35.35,35.33,35.34,275959.0,35.33,35.35,35.33,35.34,275959.0
2023-09-28 15:50:00,35.34,35.36,35.34,35.36,216661.0,35.34,35.36,35.34,35.36,216661.0
2023-09-29 09:30:00,35.49,35.52,35.45,35.46,287528.0,35.49,35.52,35.45,35.46,287528.0
2023-09-29 09:40:00,35.46,35.51,35.43,35.44,456654.0,35.46,35.51,35.43,35.44,456654.0
2023-09-29 09:50:00,35.43,35.45,35.41,35.43,56171.0,35.43,35.45,35.41,35.43,56171.0
2023-09-29 10:00:00,35.41,35.44,35.25,35.27,404878.0,35.41,35.44,35.25,35.27,404878.0
2023-09-29 10:10:00,35.28,35.29,35.23,35.24,464501.0,35.28,35.29,35.23,35.24,464501.0
2023-09-29 10:20:00,35.24,35.28,35.19,35.21,583310.0,35.24,35.28,35.19,35.21,583310.0
2023-09-29 10:30:00,35.21,35.25,35.2,35.22,118145.0,35.21,35.25,35.2,35.22,118145.0
2023-09-29 10:40:00,35.22,35.27,35.21,35.23,405624.0,35.22,35.27,35.21,35.23,405624.0
2023-09-29 10:50:00,35.24,35.27,35.22,35.23,232591.0,35.24,35.27,35.22,35.23,232591.0
2023-09-29 11:00:00,35.23,35.24,35.15,35.16,412422.0,35.23,35.24,35.15,35.16,412422.0
2023-09-29 11:10:00,35.16,35.17,35.12,35.15,342411.0,35.16,35.17,35.12,35.15,342411.0
2023-09-29 11:20:00,35.15,35.17,35.12,35.12,136546.0,35.15,35.17,35.12,35.12,136546.0
2023-09-29 11:30:00,35.12,35.14,35.07,35.08,197659.0,35.12,35.14,35.07,35.08,197659.0
2023-09-29 11:40:00,35.09,35.12,35.07,35.12,244283.0,35.09,35.12,35.07,35.12,244283.0
2023-09-29 11:50:00,35.11,35.14,35.1,35.13,71863.0,35.11,35.14,35.1,35.13,71863.0
2023-09-29 12:00:00,35.12,35.13,35.11,35.11,44106.0,35.12,35.13,35.11,35.11,44106.0
2023-09-29 12:10:00,35.11,35.12,35.08,35.12,84323.0,35.11,35.12,35.08,35.12,84323.0
2023-09-29 12:20:00,35.12,35.15,35.11,35.15,60322.0,35.12,35.15,35.11,35.15,60322.0
2023-09-29 12:30:00,35.14,35.15,35.12,35.15,549782.0,35.14,35.15,35.12,35.15,549782.0
2023-09-29 12:40:00,35.15,35.15,35.1,35.11,75449.0,35.15,35.15,35.1,35.11,75449.0
2023-09-29 12:50:00,35.1,35.12,35.09,35.1,62868.0,35.1,35.12,35.09,35.1,62868.0
2023-09-29 13:00:00,35.1,35.1,35.05,35.06,117344.0,35.1,35.1,35.05,35.06,117344.0
2023-09-29 13:10:00,35.05,35.06,35.03,35.04,85215.0,35.05,35.06,35.03,35.04,85215.0
2023-09-29 13:20:00,35.04,35.06,35.02,35.04,72436.0,35.04,35.06,35.02,35.04,72436.0
2023-09-29 13:30:00,35.03,35.07,35.03,35.06,169485.0,35.03,35.07,35.03,35.06,169485.0
2023-09-29 13:40:00,35.06,35.06,35.04,35.05,118654.0,35.06,35.06,35.04,35.05,118654.0
2023-09-29 13:50:00,35.04,35.05,35.02,35.03,39266.0,35.04,35.05,35.02,35.03,39266.0
2023-09-29 14:00:00,35.04,35.05,35.02,35.04,33511.0,35.04,35.05,35.02,35.04,33511.0
2023-09-29 14:10:00,35.04,35.04,34.99,35.0,369925.0,35.04,35.04,34.99,35.0,369925.0
2023-09-29 14:20:00,35.0,35.01,34.97,34.97,125060.0,35.0,35.01,34.97,34.97,125060.0
2023-09-29 14:30:00,34.97,34.99,34.96,34.97,45875.0,34.97,34.99,34.96,34.97,45875.0
2023-09-29 14:40:00,34.97,34.99,34.96,34.98,55462.0,34.97,34.99,34.96,34.98,55462.0
2023-09-29 14:50:00,34.98,35.01,34.98,35.01,74311.0,34.98,35.01,34.98,35.01,74311.0
2023-09-29 15:00:00,35.0,35.01,34.99,35.01,231505.0,35.0,35.01,34.99,35.01,231505.0
2023-09-29 15:10:00,35.01,35.02,34.99,35.01,122837.0,35.01,35.02,34.99,35.01,122837.0
2023-09-29 15:20:00,35.02,35.02,35.0,35.02,148793.0,35.02,35.02,35.0,35.02,148793.0
2023-09-29 15:30:00,35.02,35.03,35.0,35.02,107257.0,35.02,35.03,35.0,35.02,107257.0
2023-09-29 15:40:00,35.02,35.04,35.02,35.02,142091.0,35.02,35.04,35.02,35.02,142091.0
2023-09-29 15:50:00,35.02,35.03,34.99,35.0,479259.0,35.02,35.03,34.99,35.0,479259.0
2023-10-02 09:30:00,34.75,34.76,34.69,34.72,613221.0,34.75,34.76,34.69,34.72,613221.0
2023-10-02 09:40:00,34.72,34.8,34.71,34.76,292343.0,34.72,34.8,34.71,34.76,292343.0
2023-10-02 09:50:00,34.74,34.75,34.71,34.73,237036.0,34.74,34.75,34.71,34.73,237036.0
2023-10-02 10:00:00,34.71,34.79,34.67,34.7,912492.0,34.71,34.79,34.67,34.7,912492.0
2023-10-02 10:10:00,34.7,34.71,34.61,34.63,384469.0,34.7,34.71,34.61,34.63,384469.0
2023-10-02 10:20:00,34.64,34.69,34.63,34.66,267265.0,34.64,34.69,34.63,34.66,267265.0
2023-10-02 10:30:00,34.66,34.7,34.63,34.66,224031.0,34.66,34.7,34.63,34.66,224031.0
2023-10-02 10:40:00,34.67,34.68,34.6,34.61,275531.0,34.67,34.68,34.6,34.61,275531.0
2023-10-02 10:50:00,34.61,34.66,34.61,34.63,795857.0,34.61,34.66,34.61,34.63,795857.0
2023-10-02 11:00:00,34.64,34.66,34.6,34.64,186744.0,34.64,34.66,34.6,34.64,186744.0
2023-10-02 11:10:00,34.63,34.7,34.63,34.68,351587.0,34.63,34.7,34.63,34.68,351587.0
2023-10-02 11:20:00,34.68,34.74,34.67,34.71,203149.0,34.68,34.74,34.67,34.71,203149.0
2023-10-02 11:30:00,34.71,34.74,34.69,34.7,158204.0,34.71,34.74,34.69,34.7,158204.0
2023-10-02 11:40:00,34.7,34.72,34.69,34.69,177067.0,34.7,34.72,34.69,34.69,177067.0
2023-10-02 11:50:00,34.7,34.71,34.68,34.7,697339.0,34.7,34.71,34.68,34.7,697339.0
2023-10-02 12:00:00,34.7,34.72,34.67,34.68,319664.0,34.7,34.72,34.67,34.68,319664.0
2023-10-02 12:10:00,34.68,34.69,34.67,34.69,123198.0,34.68,34.69,34.67,34.69,123198.0
2023-10-02 12:20:00,34.68,34.7,34.66,34.69,136814.0,34.68,34.7,34.66,34.69,136814.0
2023-10-02 12:30:00,34.69,34.69,34.66,34.68,106233.0,34.69,34.69,34.66,34.68,106233.0
2023-10-02 12:40:00,34.69,34.72,34.67,34.68,165635.0,34.69,34.72,34.67,34.68,165635.0
2023-10-02 12:50:00,34.68,34.7,34.67,34.69,263911.0,34.68,34.7,34.67,34.69,263911.0
2023-10-02 13:00:00,34.69,34.71,34.68,34.71,73000.0,34.69,34.71,34.68,34.71,73000.0
2023-10-02 13:10:00,34.71,34.72,34.7,34.7,121865.0,34.71,34.72,34.7,34.7,121865.0
2023-10-02 13:20:00,34.7,34.71,34.67,34.68,79509.0,34.7,34.71,34.67,34.68,79509.0
2023-10-02 13:30:00,34.69,34.71,34.68,34.69,153925.0,34.69,34.71,34.68,34.69,153925.0
2023-10-02 13:40:00,34.69,34.71,34.68,34.7,60103.0,34.69,34.71,34.68,34.7,60103.0
2023-10-02 13:50:00,34.7,34.71,34.68,34.69,174743.0,34.7,34.71,34.68,34.69,174743.0
2023-10-02 14:00:00,34.69,34.7,34.67,34.69,40344.0,34.69,34.7,34.67,34.69,40344.0
2023-10-02 14:10:00,34.69,34.72,34.69,34.69,49703.0,34.69,34.72,34.69,34.69,49703.0
2023-10-02 14:20:00,34.69,34.7,34.68,34.68,50592.0,34.69,34.7,34.68,34.68,50592.0
2023-10-02 14:30:00,34.69,34.69,34.66,34.66,240885.0,34.69,34.69,34.66,34.66,240885.0
2023-10-02 14:40:00,34.66,34.67,34.65,34.66,61960.0,34.66,34.67,34.65,34.66,61960.0
2023-10-02 14:50:00,34.66,34.67,34.65,34.66,34644.0,34.66,34.67,34.65,34.66,34644.0
2023-10-02 15:00:00,34.66,34.67,34.65,34.66,50240.0,34.66,34.67,34.65,34.66,50240.0
2023-10-02 15:10:00,34.66,34.66,34.64,34.65,73342.0,34.66,34.66,34.64,34.65,73342.0
2023-10-02 15:20:00,34.64,34.65,34.64,34.64,109833.0,34.64,34.65,34.64,34.64,109833.0
2023-10-02 15:30:00,34.65,34.66,34.64,34.65,114515.0,34.65,34.66,34.64,34.65,114515.0
2023-10-02 15:40:00,34.66,34.66,34.64,34.66,287118.0,34.66,34.66,34.64,34.66,287118.0
2023-10-02 15:50:00,34.65,34.66,34.63,34.64,533273.0,34.65,34.66,34.63,34.64,533273.0
2023-10-03 09:30:00,34.53,34.59,34.52,34.59,372149.0,34.53,34.59,34.52,34.59,372149.0
2023-10-03 09:40:00,34.59,34.68,34.59,34.61,233649.0,34.59,34.68,34.59,34.61,233649.0
2023-10-03 09:50:00,34.61,34.64,34.6,34.64,128542.0,34.61,34.64,34.6,34.64,128542.0
2023-10-03 10:00:00,34.63,34.64,34.45,34.46,1318269.0,34.63,34.64,34.45,34.46,1318269.0
2023-10-03 10:10:00,34.46,34.64,34.45,34.57,635908.0,34.46,34.64,34.45,34.57,635908.0
2023-10-03 10:20:00,34.57,34.64,34.56,34.59,427207.0,34.57,34.64,34.56,34.59,427207.0
2023-10-03 10:30:00,34.58,34.71,34.57,34.65,576042.0,34.58,34.71,34.57,34.65,576042.0
2023-10-03 10:40:00,34.66,34.7,34.64,34.65,233430.0,34.66,34.7,34.64,34.65,233430.0
2023-10-03 10:50:00,34.65,34.65,34.56,34.59,490057.0,34.65,34.65,34.56,34.59,490057.0
2023-10-03 11:00:00,34.59,34.63,34.55,34.61,278414.0,34.59,34.63,34.55,34.61,278414.0
2023-10-03 11:10:00,34.62,34.62,34.54,34.57,241731.0,34.62,34.62,34.54,34.57,241731.0
2023-10-03 11:20:00,34.58,34.6,34.54,34.56,173637.0,34.58,34.6,34.54,34.56,173637.0
2023-10-03 11:30:00,34.55,34.58,34.5,34.52,230718.0,34.55,34.58,34.5,34.52,230718.0
2023-10-03 11:40:00,34.53,34.55,34.5,34.53,246144.0,34.53,34.55,34.5,34.53,246144.0
2023-10-03 11:50:00,34.52,34.57,34.52,34.55,157592.0,34.52,34.57,34.52,34.55,157592.0
2023-10-03 12:00:00,34.56,34.61,34.55,34.57,285306.0,34.56,34.61,34.55,34.57,285306.0
2023-10-03 12:10:00,34.57,34.6,34.54,34.6,256013.0,34.57,34.6,34.54,34.6,256013.0
2023-10-03 12:20:00,34.6,34.61,34.58,34.59,339576.0,34.6,34.61,34.58,34.59,339576.0
2023-10-03 12:30:00,34.6,34.62,34.59,34.6,196528.0,34.6,34.62,34.59,34.6,196528.0
2023-10-03 12:40:00,34.59,34.6,34.54,34.54,139279.0,34.59,34.6,34.54,34.54,139279.0
2023-10-03 12:50:00,34.54,34.55,34.52,34.54,98642.0,34.54,34.55,34.52,34.54,98642.0
2023-10-03 13:00:00,34.54,34.56,34.54,34.55,136632.0,34.54,34.56,34.54,34.55,136632.0
2023-10-03 13:10:00,34.55,34.57,34.52,34.57,85413.0,34.55,34.57,34.52,34.57,85413.0
2023-10-03 13:20:00,34.56,34.58,34.56,34.58,87607.0,34.56,34.58,34.56,34.58,87607.0
2023-10-03 13:30:00,34.58,34.58,34.54,34.54,74138.0,34.58,34.58,34.54,34.54,74138.0
2023-10-03 13:40:00,34.55,34.57,34.54,34.56,82295.0,34.55,34.57,34.54,34.56,82295.0
2023-10-03 13:50:00,34.56,34.57,34.53,34.54,353292.0,34.56,34.57,34.53,34.54,353292.0
2023-10-03 14:00:00,34.53,34.54,34.5,34.51,51844.0,34.53,34.54,34.5,34.51,51844.0
2023-10-03 14:10:00,34.5,34.53,34.5,34.53,62182.0,34.5,34.53,34.5,34.53,62182.0
2023-10-03 14:20:00,34.52,34.55,34.51,34.52,36557.0,34.52,34.55,34.51,34.52,36557.0
2023-10-03 14:30:00,34.52,34.55,34.52,34.55,37433.0,34.52,34.55,34.52,34.55,37433.0
2023-10-03 14:40:00,34.55,34.57,34.54,34.57,32885.0,34.55,34.57,34.54,34.57,32885.0
2023-10-03 14:50:00,34.56,34.57,34.53,34.54,31961.0,34.56,34.57,34.53,34.54,31961.0
2023-10-03 15:00:00,34.53,34.54,34.53,34.53,27931.0,34.53,34.54,34.53,34.53,27931.0
2023-10-03 15:10:00,34.54,34.54,34.53,34.54,36075.0,34.54,34.54,34.53,34.54,36075.0
2023-10-03 15:20:00,34.53,34.57,34.53,34.55,83308.0,34.53,34.57,34.53,34.55,83308.0
2023-10-03 15:30:00,34.55,34.56,34.54,34.55,80224.0,34.55,34.56,34.54,34.55,80224.0
2023-10-03 15:40:00,34.55,34.56,34.53,34.54,114966.0,34.55,34.56,34.53,34.54,114966.0
2023-10-03 15:50:00,34.54,34.55,34.53,34.54,339109.0,34.54,34.55,34.53,34.54,339109.0
2023-10-04 09:30:00,34.54,34.56,34.52,34.54,413826.0,34.54,34.56,34.52,34.54,413826.0
2023-10-04 09:40:00,34.54,34.56,34.44,34.44,490597.0,34.54,34.56,34.44,34.44,490597.0
2023-10-04 09:50:00,34.44,34.5,34.42,34.49,213104.0,34.44,34.5,34.42,34.49,213104.0
2023-10-04 10:00:00,34.46,34.49,34.41,34.44,618078.0,34.46,34.49,34.41,34.44,618078.0
2023-10-04 10:10:00,34.45,34.49,34.42,34.44,274056.0,34.45,34.49,34.42,34.44,274056.0
2023-10-04 10:20:00,34.44,34.46,34.41,34.45,259165.0,34.44,34.46,34.41,34.45,259165.0
2023-10-04 10:30:00,34.44,34.47,34.42,34.46,188390.0,34.44,34.47,34.42,34.46,188390.0
2023-10-04 10:40:00,34.46,34.49,34.42,34.43,182289.0,34.46,34.49,34.42,34.43,182289.0
2023-10-04 10:50:00,34.43,34.46,34.42,34.44,98175.0,34.43,34.46,34.42,34.44,98175.0
2023-10-04 11:00:00,34.43,34.54,34.41,34.52,683144.0,34.43,34.54,34.41,34.52,683144.0
2023-10-04 11:10:00,34.52,34.56,34.51,34.55,172361.0,34.52,34.56,34.51,34.55,172361.0
2023-10-04 11:20:00,34.56,34.59,34.53,34.55,210013.0,34.56,34.59,34.53,34.55,210013.0
2023-10-04 11:30:00,34.55,34.55,34.52,34.53,155570.0,34.55,34.55,34.52,34.53,155570.0
2023-10-04 11:40:00,34.53,34.57,34.51,34.56,93814.0,34.53,34.57,34.51,34.56,93814.0
2023-10-04 11:50:00,34.55,34.57,34.53,34.53,209700.0,34.55,34.57,34.53,34.53,209700.0
2023-10-04 12:00:00,34.54,34.54,34.49,34.52,199789.0,34.54,34.54,34.49,34.52,199789.0
2023-10-04 12:10:00,34.52,34.54,34.51,34.52,200676.0,34.52,34.54,34.51,34.52,200676.0
2023-10-04 12:20:00,34.52,34.52,34.49,34.5,86956.0,34.52,34.52,34.49,34.5,86956.0
2023-10-04 12:30:00,34.5,34.51,34.49,34.5,98749.0,34.5,34.51,34.49,34.5,98749.0
2023-10-04 12:40:00,34.5,34.52,34.48,34.5,36823.0,34.5,34.52,34.48,34.5,36823.0
2023-10-04 12:50:00,34.5,34.5,34.48,34.49,59186.0,34.5,34.5,34.48,34.49,59186.0
2023-10-04 13:00:00,34.48,34.49,34.46,34.48,83050.0,34.48,34.49,34.46,34.48,83050.0
2023-10-04 13:10:00,34.48,34.49,34.46,34.48,35551.0,34.48,34.49,34.46,34.48,35551.0
2023-10-04 13:20:00,34.48,34.49,34.45,34.45,54572.0,34.48,34.49,34.45,34.45,54572.0
2023-10-04 13:30:00,34.45,34.46,34.43,34.43,61720.0,34.45,34.46,34.43,34.43,61720.0
2023-10-04 13:40:00,34.43,34.45,34.43,34.45,32051.0,34.43,34.45,34.43,34.45,32051.0
2023-10-04 13:50:00,34.45,34.46,34.43,34.44,36680.0,34.45,34.46,34.43,34.44,36680.0
2023-10-04 14:00:00,34.44,34.44,34.42,34.42,33918.0,34.44,34.44,34.42,34.42,33918.0
2023-10-04 14:10:00,34.43,34.44,34.42,34.44,117101.0,34.43,34.44,34.42,34.44,117101.0
2023-10-04 14:20:00,34.44,34.44,34.42,34.43,624796.0,34.44,34.44,34.42,34.43,624796.0
2023-10-04 14:30:00,34.43,34.43,34.4,34.4,20207.0,34.43,34.43,34.4,34.4,20207.0
2023-10-04 14:40:00,34.4,34.42,34.39,34.41,32194.0,34.4,34.42,34.39,34.41,32194.0
2023-10-04 14:50:00,34.41,34.43,34.4,34.42,89922.0,34.41,34.43,34.4,34.42,89922.0
2023-10-04 15:00:00,34.41,34.44,34.41,34.44,64801.0,34.41,34.44,34.41,34.44,64801.0
2023-10-04 15:10:00,34.44,34.46,34.43,34.45,47176.0,34.44,34.46,34.43,34.45,47176.0
2023-10-04 15:20:00,34.46,34.47,34.45,34.47,32962.0,34.46,34.47,34.45,34.47,32962.0
2023-10-04 15:30:00,34.47,34.51,34.46,34.5,127481.0,34.47,34.51,34.46,34.5,127481.0
2023-10-04 15:40:00,34.5,34.53,34.5,34.52,202195.0,34.5,34.53,34.5,34.52,202195.0
2023-10-04 15:50:00,34.52,34.53,34.52,34.53,156326.0,34.52,34.53,34.52,34.53,156326.0
2023-10-05 09:30:00,34.45,34.49,34.44,34.45,124012.0,34.45,34.49,34.44,34.45,124012.0
2023-10-05 09:40:00,34.45,34.5,34.42,34.46,48697.0,34.45,34.5,34.42,34.46,48697.0
2023-10-05 09:50:00,34.45,34.49,34.44,34.48,81675.0,34.45,34.49,34.44,34.48,81675.0
2023-10-05 10:00:00,34.47,34.47,34.41,34.41,121262.0,34.47,34.47,34.41,34.41,121262.0
2023-10-05 10:10:00,34.41,34.47,34.4,34.47,46153.0,34.41,34.47,34.4,34.47,46153.0
2023-10-05 10:20:00,34.47,34.49,34.43,34.45,124756.0,34.47,34.49,34.43,34.45,124756.0
2023-10-05 10:30:00,34.45,34.46,34.39,34.41,56532.0,34.45,34.46,34.39,34.41,56532.0
2023-10-05 10:40:00,34.41,34.45,34.4,34.42,73054.0,34.41,34.45,34.4,34.42,73054.0
2023-10-05 10:50:00,34.43,34.47,34.42,34.46,45748.0,34.43,34.47,34.42,34.46,45748.0
2023-10-05 11:00:00,34.46,34.46,34.41,34.43,126705.0,34.46,34.46,34.41,34.43,126705.0
2023-10-05 11:10:00,34.43,34.46,34.4,34.41,159500.0,34.43,34.46,34.4,34.41,159500.0
2023-10-05 11:20:00,34.41,34.43,34.37,34.38,207414.0,34.41,34.43,34.37,34.38,207414.0
2023-10-05 11:30:00,34.38,34.41,34.38,34.39,183489.0,34.38,34.41,34.38,34.39,183489.0
2023-10-05 11:40:00,34.39,34.42,34.35,34.37,128127.0,34.39,34.42,34.35,34.37,128127.0
2023-10-05 11:50:00,34.36,34.39,34.35,34.37,128853.0,34.36,34.39,34.35,34.37,128853.0
2023-10-05 12:00:00,34.38,34.41,34.36,34.41,122021.0,34.38,34.41,34.36,34.41,122021.0
2023-10-05 12:10:00,34.41,34.43,34.39,34.39,80745.0,34.41,34.43,34.39,34.39,80745.0
2023-10-05 12:20:00,34.39,34.43,34.39,34.41,133914.0,34.39,34.43,34.39,34.41,133914.0
2023-10-05 12:30:00,34.42,34.43,34.41,34.43,62810.0,34.42,34.43,34.41,34.43,62810.0
2023-10-05 12:40:00,34.43,34.43,34.39,34.4,63679.0,34.43,34.43,34.39,34.4,63679.0
2023-10-05 12:50:00,34.39,34.43,34.39,34.42,88386.0,34.39,34.43,34.39,34.42,88386.0
2023-10-05 13:00:00,34.42,34.43,34.39,34.4,42753.0,34.42,34.43,34.39,34.4,42753.0
2023-10-05 13:10:00,34.4,34.41,34.38,34.4,206736.0,34.4,34.41,34.38,34.4,206736.0
2023-10-05 13:20:00,34.4,34.43,34.4,34.43,54862.0,34.4,34.43,34.4,34.43,54862.0
2023-10-05 13:30:00,34.43,34.45,34.41,34.43,83312.0,34.43,34.45,34.41,34.43,83312.0
2023-10-05 13:40:00,34.43,34.44,34.41,34.42,87603.0,34.43,34.44,34.41,34.42,87603.0
2023-10-05 13:50:00,34.42,34.45,34.42,34.45,56240.0,34.42,34.45,34.42,34.45,56240.0
2023-10-05 14:00:00,34.45,34.47,34.44,34.44,83787.0,34.45,34.47,34.44,34.44,83787.0
2023-10-05 14:10:00,34.44,34.46,34.43,34.45,115693.0,34.44,34.46,34.43,34.45,115693.0
2023-10-05 14:20:00,34.45,34.46,34.44,34.45,86641.0,34.45,34.46,34.44,34.45,86641.0
2023-10-05 14:30:00,34.45,34.48,34.44,34.46,96746.0,34.45,34.48,34.44,34.46,96746.0
2023-10-05 14:40:00,34.47,34.47,34.44,34.45,46839.0,34.47,34.47,34.44,34.45,46839.0
2023-10-05 14:50:00,34.45,34.47,34.45,34.47,115965.0,34.45,34.47,34.45,34.47,115965.0
2023-10-05 15:00:00,34.47,34.47,34.46,34.47,40149.0,34.47,34.47,34.46,34.47,40149.0
2023-10-05 15:10:00,34.47,34.47,34.46,34.47,100516.0,34.47,34.47,34.46,34.47,100516.0
2023-10-05 15:20:00,34.47,34.47,34.45,34.46,76487.0,34.47,34.47,34.45,34.46,76487.0
2023-10-05 15:30:00,34.46,34.48,34.45,34.46,94934.0,34.46,34.48,34.45,34.46,94934.0
2023-10-05 15:40:00,34.46,34.47,34.45,34.46,145695.0,34.46,34.47,34.45,34.46,145695.0
2023-10-05 15:50:00,34.46,34.48,34.46,34.47,708649.0,34.46,34.48,34.46,34.47,708649.0
2023-10-06 09:30:00,34.53,34.58,34.46,34.48,195411.0,34.53,34.58,34.46,34.48,195411.0
2023-10-06 09:40:00,34.48,34.49,34.41,34.41,390019.0,34.48,34.49,34.41,34.41,390019.0
2023-10-06 09:50:00,34.4,34.49,34.4,34.49,66847.0,34.4,34.49,34.4,34.49,66847.0
2023-10-06 10:00:00,34.49,34.55,34.49,34.54,132762.0,34.49,34.55,34.49,34.54,132762.0
2023-10-06 10:10:00,34.54,34.6,34.52,34.56,227370.0,34.54,34.6,34.52,34.56,227370.0
2023-10-06 10:20:00,34.57,34.65,34.56,34.65,309217.0,34.57,34.65,34.56,34.65,309217.0
2023-10-06 10:30:00,34.65,34.69,34.61,34.65,224942.0,34.65,34.69,34.61,34.65,224942.0
2023-10-06 10:40:00,34.65,34.65,34.57,34.57,177413.0,34.65,34.65,34.57,34.57,177413.0
2023-10-06 10:50:00,34.58,34.58,34.52,34.55,285141.0,34.58,34.58,34.52,34.55,285141.0
2023-10-06 11:00:00,34.54,34.59,34.53,34.59,227295.0,34.54,34.59,34.53,34.59,227295.0
2023-10-06 11:10:00,34.58,34.67,34.58,34.65,184970.0,34.58,34.67,34.58,34.65,184970.0
2023-10-06 11:20:00,34.64,34.75,34.63,34.72,226675.0,34.64,34.75,34.63,34.72,226675.0
2023-10-06 11:30:00,34.72,34.75,34.69,34.71,177128.0,34.72,34.75,34.69,34.71,177128.0
2023-10-06 11:40:00,34.71,34.75,34.69,34.75,160214.0,34.71,34.75,34.69,34.75,160214.0
2023-10-06 11:50:00,34.75,34.75,34.71,34.71,167689.0,34.75,34.75,34.71,34.71,167689.0
2023-10-06 12:00:00,34.71,34.72,34.68,34.71,90223.0,34.71,34.72,34.68,34.71,90223.0
2023-10-06 12:10:00,34.72,34.72,34.67,34.69,75637.0,34.72,34.72,34.67,34.69,75637.0
2023-10-06 12:20:00,34.69,34.71,34.67,34.7,181546.0,34.69,34.71,34.67,34.7,181546.0
2023-10-06 12:30:00,34.69,34.71,34.66,34.66,69936.0,34.69,34.71,34.66,34.66,69936.0
2023-10-06 12:40:00,34.66,34.69,34.66,34.66,153058.0,34.66,34.69,34.66,34.66,153058.0
2023-10-06 12:50:00,34.67,34.68,34.63,34.64,55811.0,34.67,34.68,34.63,34.64,55811.0
2023-10-06 13:00:00,34.64,34.66,34.63,34.64,91911.0,34.64,34.66,34.63,34.64,91911.0
2023-10-06 13:10:00,34.64,34.68,34.63,34.67,49358.0,34.64,34.68,34.63,34.67,49358.0
2023-10-06 13:20:00,34.67,34.7,34.66,34.68,38063.0,34.67,34.7,34.66,34.68,38063.0
2023-10-06 13:30:00,34.69,34.7,34.66,34.68,37633.0,34.69,34.7,34.66,34.68,37633.0
2023-10-06 13:40:00,34.68,34.7,34.66,34.69,64510.0,34.68,34.7,34.66,34.69,64510.0
2023-10-06 13:50:00,34.68,34.7,34.68,34.7,27209.0,34.68,34.7,34.68,34.7,27209.0
2023-10-06 14:00:00,34.69,34.71,34.68,34.7,36387.0,34.69,34.71,34.68,34.7,36387.0
2023-10-06 14:10:00,34.7,34.72,34.7,34.7,36798.0,34.7,34.72,34.7,34.7,36798.0
2023-10-06 14:20:00,34.7,34.72,34.7,34.72,57356.0,34.7,34.72,34.7,34.72,57356.0
2023-10-06 14:30:00,34.73,34.73,34.72,34.72,44864.0,34.73,34.73,34.72,34.72,44864.0
2023-10-06 14:40:00,34.73,34.73,34.71,34.71,33706.0,34.73,34.73,34.71,34.71,33706.0
2023-10-06 14:50:00,34.71,34.72,34.68,34.69,80996.0,34.71,34.72,34.68,34.69,80996.0
2023-10-06 15:00:00,34.69,34.7,34.68,34.69,34148.0,34.69,34.7,34.68,34.69,34148.0
2023-10-06 15:10:00,34.69,34.7,34.66,34.66,53455.0,34.69,34.7,34.66,34.66,53455.0
2023-10-06 15:20:00,34.66,34.68,34.66,34.67,141661.0,34.66,34.68,34.66,34.67,141661.0
2023-10-06 15:30:00,34.67,34.68,34.66,34.66,91298.0,34.67,34.68,34.66,34.66,91298.0
2023-10-06 15:40:00,34.66,34.67,34.66,34.66,59062.0,34.66,34.67,34.66,34.66,59062.0
2023-10-06 15:50:00,34.67,34.67,34.63,34.64,237319.0,34.67,34.67,34.63,34.64,237319.0
2023-10-09 09:30:00,34.95,34.96,34.93,34.95,282037.0,34.95,34.96,34.93,34.95,282037.0
2023-10-09 09:40:00,34.95,34.99,34.94,34.95,93917.0,34.95,34.99,34.94,34.95,93917.0
2023-10-09 09:50:00,34.96,34.98,34.94,34.95,127324.0,34.96,34.98,34.94,34.95,127324.0
2023-10-09 10:00:00,34.94,34.97,34.94,34.97,84097.0,34.94,34.97,34.94,34.97,84097.0
2023-10-09 10:10:00,34.97,35.0,34.96,35.0,90040.0,34.97,35.0,34.96,35.0,90040.0
2023-10-09 10:20:00,35.0,35.05,34.99,35.04,245862.0,35.0,35.05,34.99,35.04,245862.0
2023-10-09 10:30:00,35.04,35.08,35.03,35.07,82346.0,35.04,35.08,35.03,35.07,82346.0
2023-10-09 10:40:00,35.07,35.08,35.03,35.03,111312.0,35.07,35.08,35.03,35.03,111312.0
2023-10-09 10:50:00,35.03,35.07,35.01,35.07,90835.0,35.03,35.07,35.01,35.07,90835.0
2023-10-09 11:00:00,35.07,35.08,35.04,35.08,205000.0,35.07,35.08,35.04,35.08,205000.0
2023-10-09 11:10:00,35.07,35.09,35.06,35.08,106532.0,35.07,35.09,35.06,35.08,106532.0
2023-10-09 11:20:00,35.09,35.09,35.05,35.07,109029.0,35.09,35.09,35.05,35.07,109029.0
2023-10-09 11:30:00,35.08,35.09,35.07,35.09,422386.0,35.08,35.09,35.07,35.09,422386.0
2023-10-09 11:40:00,35.08,35.09,35.07,35.08,65204.0,35.08,35.09,35.07,35.08,65204.0
2023-10-09 11:50:00,35.08,35.08,35.05,35.06,100615.0,35.08,35.08,35.05,35.06,100615.0
2023-10-09 12:00:00,35.06,35.07,35.03,35.04,101448.0,35.06,35.07,35.03,35.04,101448.0
2023-10-09 12:10:00,35.03,35.04,35.0,35.01,55416.0,35.03,35.04,35.0,35.01,55416.0
2023-10-09 12:20:00,35.01,35.04,35.01,35.02,122438.0,35.01,35.04,35.01,35.02,122438.0
2023-10-09 12:30:00,35.02,35.03,35.0,35.03,100733.0,35.02,35.03,35.0,35.03,100733.0
2023-10-09 12:40:00,35.03,35.04,35.02,35.03,50629.0,35.03,35.04,35.02,35.03,50629.0
2023-10-09 12:50:00,35.03,35.04,35.02,35.04,53121.0,35.03,35.04,35.02,35.04,53121.0
2023-10-09 13:00:00,35.03,35.04,35.03,35.04,13333.0,35.03,35.04,35.03,35.04,13333.0
2023-10-09 13:10:00,35.04,35.05,35.03,35.05,102472.0,35.04,35.05,35.03,35.05,102472.0
2023-10-09 13:20:00,35.05,35.07,35.03,35.04,76910.0,35.05,35.07,35.03,35.04,76910.0
2023-10-09 13:30:00,35.04,35.11,35.04,35.1,121883.0,35.04,35.11,35.04,35.1,121883.0
2023-10-09 13:40:00,35.11,35.13,35.1,35.12,194278.0,35.11,35.13,35.1,35.12,194278.0
2023-10-09 13:50:00,35.12,35.12,35.1,35.11,182971.0,35.12,35.12,35.1,35.11,182971.0
2023-10-09 14:00:00,35.12,35.13,35.11,35.12,47752.0,35.12,35.13,35.11,35.12,47752.0
2023-10-09 14:10:00,35.12,35.13,35.11,35.12,123811.0,35.12,35.13,35.11,35.12,123811.0
2023-10-09 14:20:00,35.13,35.14,35.12,35.13,13289.0,35.13,35.14,35.12,35.13,13289.0
2023-10-09 14:30:00,35.13,35.14,35.12,35.13,77823.0,35.13,35.14,35.12,35.13,77823.0
2023-10-09 14:40:00,35.13,35.14,35.12,35.13,38644.0,35.13,35.14,35.12,35.13,38644.0
2023-10-09 14:50:00,35.13,35.18,35.12,35.16,185440.0,35.13,35.18,35.12,35.16,185440.0
2023-10-09 15:00:00,35.16,35.2,35.16,35.19,143002.0,35.16,35.2,35.16,35.19,143002.0
2023-10-09 15:10:00,35.2,35.26,35.19,35.25,44985.0,35.2,35.26,35.19,35.25,44985.0
2023-10-09 15:20:00,35.25,35.27,35.24,35.27,81532.0,35.25,35.27,35.24,35.27,81532.0
2023-10-09 15:30:00,35.27,35.29,35.26,35.27,156281.0,35.27,35.29,35.26,35.27,156281.0
2023-10-09 15:40:00,35.27,35.29,35.26,35.27,185661.0,35.27,35.29,35.26,35.27,185661.0
2023-10-09 15:50:00,35.27,35.29,35.26,35.29,416118.0,35.27,35.29,35.26,35.29,416118.0
2023-10-10 09:30:00,35.13,35.16,35.1,35.11,90095.0,35.13,35.16,35.1,35.11,90095.0
2023-10-10 09:40:00,35.12,35.14,35.11,35.14,75854.0,35.12,35.14,35.11,35.14,75854.0
2023-10-10 09:50:00,35.14,35.18,35.12,35.17,138963.0,35.14,35.18,35.12,35.17,138963.0
2023-10-10 10:00:00,35.17,35.19,35.15,35.18,156829.0,35.17,35.19,35.15,35.18,156829.0
2023-10-10 10:10:00,35.17,35.2,35.16,35.18,65777.0,35.17,35.2,35.16,35.18,65777.0
2023-10-10 10:20:00,35.17,35.19,35.14,35.17,544671.0,35.17,35.19,35.14,35.17,544671.0
2023-10-10 10:30:00,35.17,35.18,35.13,35.13,132426.0,35.17,35.18,35.13,35.13,132426.0
2023-10-10 10:40:00,35.13,35.14,35.1,35.11,92592.0,35.13,35.14,35.1,35.11,92592.0
2023-10-10 10:50:00,35.11,35.16,35.09,35.16,122595.0,35.11,35.16,35.09,35.16,122595.0
2023-10-10 11:00:00,35.16,35.19,35.14,35.17,61005.0,35.16,35.19,35.14,35.17,61005.0
2023-10-10 11:10:00,35.18,35.2,35.16,35.2,106984.0,35.18,35.2,35.16,35.2,106984.0
2023-10-10 11:20:00,35.18,35.19,35.15,35.19,63297.0,35.18,35.19,35.15,35.19,63297.0
2023-10-10 11:30:00,35.18,35.23,35.17,35.23,141154.0,35.18,35.23,35.17,35.23,141154.0
2023-10-10 11:40:00,35.23,35.23,35.19,35.21,96527.0,35.23,35.23,35.19,35.21,96527.0
2023-10-10 11:50:00,35.21,35.27,35.21,35.24,49283.0,35.21,35.27,35.21,35.24,49283.0
2023-10-10 12:00:00,35.24,35.26,35.23,35.24,83105.0,35.24,35.26,35.23,35.24,83105.0
2023-10-10 12:10:00,35.24,35.24,35.19,35.21,58501.0,35.24,35.24,35.19,35.21,58501.0
2023-10-10 12:20:00,35.21,35.22,35.19,35.22,35016.0,35.21,35.22,35.19,35.22,35016.0
2023-10-10 12:30:00,35.22,35.25,35.21,35.24,119420.0,35.22,35.25,35.21,35.24,119420.0
2023-10-10 12:40:00,35.24,35.27,35.23,35.26,58783.0,35.24,35.27,35.23,35.26,58783.0
2023-10-10 12:50:00,35.26,35.27,35.24,35.26,72085.0,35.26,35.27,35.24,35.26,72085.0
2023-10-10 13:00:00,35.25,35.27,35.24,35.26,137295.0,35.25,35.27,35.24,35.26,137295.0
2023-10-10 13:10:00,35.27,35.27,35.24,35.25,58598.0,35.27,35.27,35.24,35.25,58598.0
2023-10-10 13:20:00,35.25,35.26,35.22,35.26,77228.0,35.25,35.26,35.22,35.26,77228.0
2023-10-10 13:30:00,35.25,35.25,35.2,35.2,60459.0,35.25,35.25,35.2,35.2,60459.0
2023-10-10 13:40:00,35.2,35.22,35.18,35.21,82520.0,35.2,35.22,35.18,35.21,82520.0
2023-10-10 13:50:00,35.21,35.22,35.18,35.19,72279.0,35.21,35.22,35.18,35.19,72279.0
2023-10-10 14:00:00,35.19,35.21,35.18,35.19,40583.0,35.19,35.21,35.18,35.19,40583.0
2023-10-10 14:10:00,35.2,35.21,35.19,35.2,21513.0,35.2,35.21,35.19,35.2,21513.0
2023-10-10 14:20:00,35.21,35.23,35.19,35.22,68330.0,35.21,35.23,35.19,35.22,68330.0
2023-10-10 14:30:00,35.21,35.23,35.21,35.22,71668.0,35.21,35.23,35.21,35.22,71668.0
2023-10-10 14:40:00,35.22,35.22,35.21,35.22,39740.0,35.22,35.22,35.21,35.22,39740.0
2023-10-10 14:50:00,35.21,35.22,35.19,35.21,71148.0,35.21,35.22,35.19,35.21,71148.0
2023-10-10 15:00:00,35.2,35.22,35.2,35.2,101027.0,35.2,35.22,35.2,35.2,101027.0
2023-10-10 15:10:00,35.2,35.21,35.2,35.2,39616.0,35.2,35.21,35.2,35.2,39616.0
2023-10-10 15:20:00,35.2,35.22,35.19,35.21,114163.0,35.2,35.22,35.19,35.21,114163.0
2023-10-10 15:30:00,35.22,35.22,35.21,35.22,43901.0,35.22,35.22,35.21,35.22,43901.0
2023-10-10 15:40:00,35.22,35.23,35.21,35.22,57914.0,35.22,35.23,35.21,35.22,57914.0
2023-10-10 15:50:00,35.22,35.23,35.22,35.22,125018.0,35.22,35.23,35.22,35.22,125018.0
2023-10-11 09:30:00,35.44,35.46,35.39,35.4,281166.0,35.44,35.46,35.39,35.4,281166.0
2023-10-11 09:40:00,35.41,35.42,35.38,35.41,204945.0,35.41,35.42,35.38,35.41,204945.0
2023-10-11 09:50:00,35.42,35.46,35.39,35.46,88369.0,35.42,35.46,35.39,35.46,88369.0
2023-10-11 10:00:00,35.45,35.45,35.41,35.43,134582.0,35.45,35.45,35.41,35.43,134582.0
2023-10-11 10:10:00,35.43,35.43,35.39,35.4,61664.0,35.43,35.43,35.39,35.4,61664.0
2023-10-11 10:20:00,35.4,35.45,35.39,35.43,135520.0,35.4,35.45,35.39,35.43,135520.0
2023-10-11 10:30:00,35.44,35.44,35.4,35.41,124698.0,35.44,35.44,35.4,35.41,124698.0
2023-10-11 10:40:00,35.42,35.44,35.4,35.41,107145.0,35.42,35.44,35.4,35.41,107145.0
2023-10-11 10:50:00,35.41,35.44,35.4,35.43,36410.0,35.41,35.44,35.4,35.43,36410.0
2023-10-11 11:00:00,35.43,35.44,35.41,35.43,198604.0,35.43,35.44,35.41,35.43,198604.0
2023-10-11 11:10:00,35.43,35.43,35.39,35.41,169875.0,35.43,35.43,35.39,35.41,169875.0
2023-10-11 11:20:00,35.41,35.45,35.4,35.45,219191.0,35.41,35.45,35.4,35.45,219191.0
2023-10-11 11:30:00,35.45,35.47,35.43,35.45,137837.0,35.45,35.47,35.43,35.45,137837.0
2023-10-11 11:40:00,35.45,35.48,35.45,35.46,177685.0,35.45,35.48,35.45,35.46,177685.0
2023-10-11 11:50:00,35.46,35.48,35.45,35.47,136783.0,35.46,35.48,35.45,35.47,136783.0
2023-10-11 12:00:00,35.46,35.54,35.46,35.53,211876.0,35.46,35.54,35.46,35.53,211876.0
2023-10-11 12:10:00,35.53,35.55,35.51,35.54,228623.0,35.53,35.55,35.51,35.54,228623.0
2023-10-11 12:20:00,35.54,35.55,35.5,35.51,111391.0,35.54,35.55,35.5,35.51,111391.0
2023-10-11 12:30:00,35.51,35.53,35.49,35.51,79133.0,35.51,35.53,35.49,35.51,79133.0
2023-10-11 12:40:00,35.5,35.52,35.5,35.5,43390.0,35.5,35.52,35.5,35.5,43390.0
2023-10-11 12:50:00,35.5,35.51,35.48,35.5,95600.0,35.5,35.51,35.48,35.5,95600.0
2023-10-11 13:00:00,35.49,35.5,35.45,35.48,139611.0,35.49,35.5,35.45,35.48,139611.0
2023-10-11 13:10:00,35.48,35.48,35.46,35.48,73280.0,35.48,35.48,35.46,35.48,73280.0
2023-10-11 13:20:00,35.47,35.48,35.45,35.47,194351.0,35.47,35.48,35.45,35.47,194351.0
2023-10-11 13:30:00,35.47,35.48,35.42,35.43,111896.0,35.47,35.48,35.42,35.43,111896.0
2023-10-11 13:40:00,35.43,35.44,35.42,35.43,61372.0,35.43,35.44,35.42,35.43,61372.0
2023-10-11 13:50:00,35.42,35.45,35.42,35.44,134471.0,35.42,35.45,35.42,35.44,134471.0
2023-10-11 14:00:00,35.44,35.47,35.43,35.45,108464.0,35.44,35.47,35.43,35.45,108464.0
2023-10-11 14:10:00,35.44,35.45,35.42,35.44,27085.0,35.44,35.45,35.42,35.44,27085.0
2023-10-11 14:20:00,35.44,35.45,35.42,35.44,58153.0,35.44,35.45,35.42,35.44,58153.0
2023-10-11 14:30:00,35.44,35.47,35.43,35.45,54597.0,35.44,35.47,35.43,35.45,54597.0
2023-10-11 14:40:00,35.45,35.46,35.43,35.44,44993.0,35.45,35.46,35.43,35.44,44993.0
2023-10-11 14:50:00,35.44,35.47,35.43,35.45,76028.0,35.44,35.47,35.43,35.45,76028.0
2023-10-11 15:00:00,35.45,35.49,35.45,35.47,74944.0,35.45,35.49,35.45,35.47,74944.0
2023-10-11 15:10:00,35.48,35.49,35.47,35.47,33160.0,35.48,35.49,35.47,35.47,33160.0
2023-10-11 15:20:00,35.47,35.48,35.46,35.48,45801.0,35.47,35.48,35.46,35.48,45801.0
2023-10-11 15:30:00,35.48,35.49,35.47,35.48,103884.0,35.48,35.49,35.47,35.48,103884.0
2023-10-11 15:40:00,35.48,35.49,35.47,35.48,106652.0,35.48,35.49,35.47,35.48,106652.0
2023-10-11 15:50:00,35.48,35.49,35.47,35.48,185040.0,35.48,35.49,35.47,35.48,185040.0
2023-10-12 09:30:00,35.54,35.57,35.51,35.52,84342.0,35.54,35.57,35.51,35.52,84342.0
2023-10-12 09:40:00,35.51,35.53,35.47,35.5,85527.0,35.51,35.53,35.47,35.5,85527.0
2023-10-12 09:50:00,35.49,35.52,35.46,35.48,105656.0,35.49,35.52,35.46,35.48,105656.0
2023-10-12 10:00:00,35.48,35.54,35.46,35.53,91491.0,35.48,35.54,35.46,35.53,91491.0
2023-10-12 10:10:00,35.52,35.53,35.5,35.51,83398.0,35.52,35.53,35.5,35.51,83398.0
2023-10-12 10:20:00,35.51,35.51,35.47,35.48,122030.0,35.51,35.51,35.47,35.48,122030.0
2023-10-12 10:30:00,35.48,35.49,35.44,35.48,157139.0,35.48,35.49,35.44,35.48,157139.0
2023-10-12 10:40:00,35.48,35.49,35.43,35.43,257149.0,35.48,35.49,35.43,35.43,257149.0
2023-10-12 10:50:00,35.43,35.46,35.43,35.45,126636.0,35.43,35.46,35.43,35.45,126636.0
2023-10-12 11:00:00,35.45,35.46,35.42,35.45,179047.0,35.45,35.46,35.42,35.45,179047.0
2023-10-12 11:10:00,35.45,35.47,35.43,35.44,117945.0,35.45,35.47,35.43,35.44,117945.0
2023-10-12 11:20:00,35.44,35.45,35.42,35.43,133910.0,35.44,35.45,35.42,35.43,133910.0
2023-10-12 11:30:00,35.43,35.46,35.42,35.46,36592.0,35.43,35.46,35.42,35.46,36592.0
2023-10-12 11:40:00,35.45,35.47,35.43,35.44,98983.0,35.45,35.47,35.43,35.44,98983.0
2023-10-12 11:50:00,35.44,35.46,35.43,35.45,70333.0,35.44,35.46,35.43,35.45,70333.0
2023-10-12 12:00:00,35.45,35.48,35.45,35.47,63896.0,35.45,35.48,35.45,35.47,63896.0
2023-10-12 12:10:00,35.47,35.47,35.44,35.45,133689.0,35.47,35.47,35.44,35.45,133689.0
2023-10-12 12:20:00,35.46,35.46,35.44,35.45,72831.0,35.46,35.46,35.44,35.45,72831.0
2023-10-12 12:30:00,35.44,35.46,35.43,35.45,52325.0,35.44,35.46,35.43,35.45,52325.0
2023-10-12 12:40:00,35.46,35.46,35.43,35.44,50245.0,35.46,35.46,35.43,35.44,50245.0
2023-10-12 12:50:00,35.44,35.44,35.42,35.44,59318.0,35.44,35.44,35.42,35.44,59318.0
2023-10-12 13:00:00,35.44,35.45,35.37,35.38,130208.0,35.44,35.45,35.37,35.38,130208.0
2023-10-12 13:10:00,35.38,35.4,35.37,35.4,85780.0,35.38,35.4,35.37,35.4,85780.0
2023-10-12 13:20:00,35.39,35.42,35.39,35.41,127467.0,35.39,35.42,35.39,35.41,127467.0
2023-10-12 13:30:00,35.41,35.43,35.38,35.39,129841.0,35.41,35.43,35.38,35.39,129841.0
2023-10-12 13:40:00,35.4,35.41,35.38,35.39,234938.0,35.4,35.41,35.38,35.39,234938.0
2023-10-12 13:50:00,35.39,35.41,35.38,35.39,118543.0,35.39,35.41,35.38,35.39,118543.0
2023-10-12 14:00:00,35.38,35.4,35.36,35.38,93442.0,35.38,35.4,35.36,35.38,93442.0
2023-10-12 14:10:00,35.38,35.41,35.37,35.4,71696.0,35.38,35.41,35.37,35.4,71696.0
2023-10-12 14:20:00,35.41,35.42,35.4,35.41,97173.0,35.41,35.42,35.4,35.41,97173.0
2023-10-12 14:30:00,35.41,35.42,35.4,35.41,80972.0,35.41,35.42,35.4,35.41,80972.0
2023-10-12 14:40:00,35.41,35.42,35.39,35.4,85104.0,35.41,35.42,35.39,35.4,85104.0
2023-10-12 14:50:00,35.39,35.4,35.36,35.38,56727.0,35.39,35.4,35.36,35.38,56727.0
2023-10-12 15:00:00,35.38,35.39,35.37,35.39,98331.0,35.38,35.39,35.37,35.39,98331.0
2023-10-12 15:10:00,35.39,35.4,35.37,35.4,61901.0,35.39,35.4,35.37,35.4,61901.0
2023-10-12 15:20:00,35.4,35.4,35.39,35.39,46058.0,35.4,35.4,35.39,35.39,46058.0
2023-10-12 15:30:00,35.4,35.41,35.39,35.39,63225.0,35.4,35.41,35.39,35.39,63225.0
2023-10-12 15:40:00,35.39,35.4,35.38,35.38,54264.0,35.39,35.4,35.38,35.38,54264.0
2023-10-12 15:50:00,35.39,35.39,35.37,35.37,180095.0,35.39,35.39,35.37,35.37,180095.0
2023-10-13 09:30:00,36.12,36.18,36.11,36.12,335149.0,36.12,36.18,36.11,36.12,335149.0
2023-10-13 09:40:00,36.12,36.21,36.08,36.19,255455.0,36.12,36.21,36.08,36.19,255455.0
2023-10-13 09:50:00,36.2,36.2,36.16,36.18,190405.0,36.2,36.2,36.16,36.18,190405.0
2023-10-13 10:00:00,36.16,36.21,36.13,36.2,305546.0,36.16,36.21,36.13,36.2,305546.0
2023-10-13 10:10:00,36.21,36.25,36.2,36.22,102979.0,36.21,36.25,36.2,36.22,102979.0
2023-10-13 10:20:00,36.21,36.28,36.21,36.23,227846.0,36.21,36.28,36.21,36.23,227846.0
2023-10-13 10:30:00,36.23,36.28,36.22,36.25,332591.0,36.23,36.28,36.22,36.25,332591.0
2023-10-13 10:40:00,36.25,36.31,36.24,36.3,157837.0,36.25,36.31,36.24,36.3,157837.0
2023-10-13 10:50:00,36.3,36.37,36.3,36.37,335148.0,36.3,36.37,36.3,36.37,335148.0
2023-10-13 11:00:00,36.36,36.37,36.3,36.34,1491077.0,36.36,36.37,36.3,36.34,1491077.0
2023-10-13 11:10:00,36.33,36.36,36.3,36.36,223126.0,36.33,36.36,36.3,36.36,223126.0
2023-10-13 11:20:00,36.36,36.4,36.35,36.39,268847.0,36.36,36.4,36.35,36.39,268847.0
2023-10-13 11:30:00,36.38,36.4,36.37,36.39,214289.0,36.38,36.4,36.37,36.39,214289.0
2023-10-13 11:40:00,36.38,36.4,36.36,36.39,285540.0,36.38,36.4,36.36,36.39,285540.0
2023-10-13 11:50:00,36.38,36.41,36.37,36.41,94447.0,36.38,36.41,36.37,36.41,94447.0
2023-10-13 12:00:00,36.41,36.47,36.4,36.46,211544.0,36.41,36.47,36.4,36.46,211544.0
2023-10-13 12:10:00,36.45,36.48,36.43,36.46,156413.0,36.45,36.48,36.43,36.46,156413.0
2023-10-13 12:20:00,36.45,36.46,36.41,36.42,295708.0,36.45,36.46,36.41,36.42,295708.0
2023-10-13 12:30:00,36.41,36.45,36.4,36.43,210744.0,36.41,36.45,36.4,36.43,210744.0
2023-10-13 12:40:00,36.44,36.47,36.43,36.45,231639.0,36.44,36.47,36.43,36.45,231639.0
2023-10-13 12:50:00,36.45,36.5,36.44,36.5,277839.0,36.45,36.5,36.44,36.5,277839.0
2023-10-13 13:00:00,36.5,36.52,36.48,36.52,178195.0,36.5,36.52,36.48,36.52,178195.0
2023-10-13 13:10:00,36.52,36.52,36.49,36.5,151745.0,36.52,36.52,36.49,36.5,151745.0
2023-10-13 13:20:00,36.51,36.53,36.5,36.51,165547.0,36.51,36.53,36.5,36.51,165547.0
2023-10-13 13:30:00,36.5,36.52,36.48,36.51,90965.0,36.5,36.52,36.48,36.51,90965.0
2023-10-13 13:40:00,36.51,36.52,36.49,36.52,219131.0,36.51,36.52,36.49,36.52,219131.0
2023-10-13 13:50:00,36.51,36.54,36.51,36.51,189019.0,36.51,36.54,36.51,36.51,189019.0
2023-10-13 14:00:00,36.52,36.56,36.51,36.55,324366.0,36.52,36.56,36.51,36.55,324366.0
2023-10-13 14:10:00,36.55,36.56,36.54,36.54,175391.0,36.55,36.56,36.54,36.54,175391.0
2023-10-13 14:20:00,36.54,36.55,36.52,36.53,185576.0,36.54,36.55,36.52,36.53,185576.0
2023-10-13 14:30:00,36.53,36.54,36.51,36.51,43419.0,36.53,36.54,36.51,36.51,43419.0
2023-10-13 14:40:00,36.51,36.53,36.5,36.51,213284.0,36.51,36.53,36.5,36.51,213284.0
2023-10-13 14:50:00,36.52,36.52,36.5,36.52,71646.0,36.52,36.52,36.5,36.52,71646.0
2023-10-13 15:00:00,36.52,36.52,36.51,36.52,88326.0,36.52,36.52,36.51,36.52,88326.0
2023-10-13 15:10:00,36.52,36.53,36.5,36.51,67957.0,36.52,36.53,36.5,36.51,67957.0
2023-10-13 15:20:00,36.51,36.51,36.5,36.51,30236.0,36.51,36.51,36.5,36.51,30236.0
2023-10-13 15:30:00,36.51,36.52,36.5,36.5,89252.0,36.51,36.52,36.5,36.5,89252.0
2023-10-13 15:40:00,36.51,36.52,36.5,36.51,166054.0,36.51,36.52,36.5,36.51,166054.0
2023-10-13 15:50:00,36.51,36.52,36.5,36.51,242380.0,36.51,36.52,36.5,36.51,242380.0
2023-10-16 09:30:00,36.31,36.31,36.25,36.26,170745.0,36.31,36.31,36.25,36.26,170745.0
2023-10-16 09:40:00,36.26,36.38,36.26,36.38,194431.0,36.26,36.38,36.26,36.38,194431.0
2023-10-16 09:50:00,36.37,36.38,36.31,36.32,93826.0,36.37,36.38,36.31,36.32,93826.0
2023-10-16 10:00:00,36.31,36.33,36.28,36.3,172684.0,36.31,36.33,36.28,36.3,172684.0
2023-10-16 10:10:00,36.3,36.35,36.29,36.34,95025.0,36.3,36.35,36.29,36.34,95025.0
2023-10-16 10:20:00,36.34,36.36,36.28,36.3,204530.0,36.34,36.36,36.28,36.3,204530.0
2023-10-16 10:30:00,36.3,36.34,36.28,36.3,213797.0,36.3,36.34,36.28,36.3,213797.0
2023-10-16 10:40:00,36.31,36.33,36.28,36.31,125709.0,36.31,36.33,36.28,36.31,125709.0
2023-10-16 10:50:00,36.31,36.33,36.3,36.32,47950.0,36.31,36.33,36.3,36.32,47950.0
2023-10-16 11:00:00,36.32,36.38,36.31,36.37,53132.0,36.32,36.38,36.31,36.37,53132.0
2023-10-16 11:10:00,36.37,36.4,36.35,36.39,39476.0,36.37,36.4,36.35,36.39,39476.0
2023-10-16 11:20:00,36.39,36.39,36.36,36.38,83617.0,36.39,36.39,36.36,36.38,83617.0
2023-10-16 11:30:00,36.38,36.4,36.37,36.39,69258.0,36.38,36.4,36.37,36.39,69258.0
2023-10-16 11:40:00,36.38,36.39,36.37,36.38,39739.0,36.38,36.39,36.37,36.38,39739.0
2023-10-16 11:50:00,36.38,36.4,36.37,36.39,34408.0,36.38,36.4,36.37,36.39,34408.0
2023-10-16 12:00:00,36.38,36.39,36.37,36.37,16110.0,36.38,36.39,36.37,36.37,16110.0
2023-10-16 12:10:00,36.37,36.39,36.36,36.39,53405.0,36.37,36.39,36.36,36.39,53405.0
2023-10-16 12:20:00,36.39,36.39,36.36,36.38,65424.0,36.39,36.39,36.36,36.38,65424.0
2023-10-16 12:30:00,36.38,36.38,36.36,36.38,31370.0,36.38,36.38,36.36,36.38,31370.0
2023-10-16 12:40:00,36.37,36.38,36.36,36.37,56560.0,36.37,36.38,36.36,36.37,56560.0
2023-10-16 12:50:00,36.37,36.39,36.36,36.39,43314.0,36.37,36.39,36.36,36.39,43314.0
2023-10-16 13:00:00,36.39,36.41,36.38,36.38,63187.0,36.39,36.41,36.38,36.38,63187.0
2023-10-16 13:10:00,36.38,36.39,36.37,36.38,34464.0,36.38,36.39,36.37,36.38,34464.0
2023-10-16 13:20:00,36.38,36.39,36.36,36.38,24177.0,36.38,36.39,36.36,36.38,24177.0
2023-10-16 13:30:00,36.37,36.38,36.34,36.35,30023.0,36.37,36.38,36.34,36.35,30023.0
2023-10-16 13:40:00,36.36,36.36,36.33,36.34,64049.0,36.36,36.36,36.33,36.34,64049.0
2023-10-16 13:50:00,36.33,36.34,36.32,36.34,36184.0,36.33,36.34,36.32,36.34,36184.0
2023-10-16 14:00:00,36.33,36.34,36.33,36.34,15400.0,36.33,36.34,36.33,36.34,15400.0
2023-10-16 14:10:00,36.33,36.35,36.33,36.34,58778.0,36.33,36.35,36.33,36.34,58778.0
2023-10-16 14:20:00,36.34,36.35,36.32,36.34,15917.0,36.34,36.35,36.32,36.34,15917.0
2023-10-16 14:30:00,36.34,36.35,36.33,36.34,25626.0,36.34,36.35,36.33,36.34,25626.0
2023-10-16 14:40:00,36.34,36.34,36.33,36.33,36793.0,36.34,36.34,36.33,36.33,36793.0
2023-10-16 14:50:00,36.34,36.34,36.33,36.33,50955.0,36.34,36.34,36.33,36.33,50955.0
2023-10-16 15:00:00,36.34,36.34,36.31,36.31,31618.0,36.34,36.34,36.31,36.31,31618.0
2023-10-16 15:10:00,36.32,36.35,36.31,36.34,146949.0,36.32,36.35,36.31,36.34,146949.0
2023-10-16 15:20:00,36.33,36.36,36.33,36.34,33957.0,36.33,36.36,36.33,36.34,33957.0
2023-10-16 15:30:00,36.34,36.37,36.34,36.34,56212.0,36.34,36.37,36.34,36.34,56212.0
2023-10-16 15:40:00,36.34,36.35,36.34,36.34,28976.0,36.34,36.35,36.34,36.34,28976.0
2023-10-16 15:50:00,36.34,36.35,36.33,36.33,80138.0,36.34,36.35,36.33,36.33,80138.0
2023-10-17 09:30:00,36.41,36.46,36.36,36.46,142594.0,36.41,36.46,36.36,36.46,142594.0
2023-10-17 09:40:00,36.45,36.57,36.41,36.5,404336.0,36.45,36.57,36.41,36.5,404336.0
2023-10-17 09:50:00,36.5,36.53,36.49,36.5,77677.0,36.5,36.53,36.49,36.5,77677.0
2023-10-17 10:00:00,36.5,36.53,36.48,36.52,76599.0,36.5,36.53,36.48,36.52,76599.0
2023-10-17 10:10:00,36.52,36.56,36.51,36.52,116636.0,36.52,36.56,36.51,36.52,116636.0
2023-10-17 10:20:00,36.52,36.52,36.46,36.48,121023.0,36.52,36.52,36.46,36.48,121023.0
2023-10-17 10:30:00,36.48,36.49,36.45,36.47,79793.0,36.48,36.49,36.45,36.47,79793.0
2023-10-17 10:40:00,36.47,36.48,36.41,36.42,179388.0,36.47,36.48,36.41,36.42,179388.0
2023-10-17 10:50:00,36.43,36.44,36.4,36.43,45423.0,36.43,36.44,36.4,36.43,45423.0
2023-10-17 11:00:00,36.43,36.45,36.41,36.41,64495.0,36.43,36.45,36.41,36.41,64495.0
2023-10-17 11:10:00,36.41,36.48,36.41,36.43,65822.0,36.41,36.48,36.41,36.43,65822.0
2023-10-17 11:20:00,36.44,36.46,36.42,36.45,44761.0,36.44,36.46,36.42,36.45,44761.0
2023-10-17 11:30:00,36.45,36.47,36.43,36.45,61112.0,36.45,36.47,36.43,36.45,61112.0
2023-10-17 11:40:00,36.45,36.48,36.44,36.46,43502.0,36.45,36.48,36.44,36.46,43502.0
2023-10-17 11:50:00,36.46,36.49,36.46,36.48,64043.0,36.46,36.49,36.46,36.48,64043.0
2023-10-17 12:00:00,36.48,36.49,36.44,36.47,58694.0,36.48,36.49,36.44,36.47,58694.0
2023-10-17 12:10:00,36.46,36.47,36.42,36.44,58978.0,36.46,36.47,36.42,36.44,58978.0
2023-10-17 12:20:00,36.44,36.46,36.43,36.45,71277.0,36.44,36.46,36.43,36.45,71277.0
2023-10-17 12:30:00,36.45,36.45,36.41,36.44,90721.0,36.45,36.45,36.41,36.44,90721.0
2023-10-17 12:40:00,36.44,36.44,36.41,36.44,40777.0,36.44,36.44,36.41,36.44,40777.0
2023-10-17 12:50:00,36.44,36.44,36.42,36.43,39825.0,36.44,36.44,36.42,36.43,39825.0
2023-10-17 13:00:00,36.43,36.45,36.42,36.45,45645.0,36.43,36.45,36.42,36.45,45645.0
2023-10-17 13:10:00,36.45,36.45,36.42,36.44,47971.0,36.45,36.45,36.42,36.44,47971.0
2023-10-17 13:20:00,36.44,36.44,36.4,36.41,22734.0,36.44,36.44,36.4,36.41,22734.0
2023-10-17 13:30:00,36.4,36.42,36.39,36.39,48667.0,36.4,36.42,36.39,36.39,48667.0
2023-10-17 13:40:00,36.39,36.4,36.36,36.38,78657.0,36.39,36.4,36.36,36.38,78657.0
2023-10-17 13:50:00,36.37,36.38,36.34,36.34,66171.0,36.37,36.38,36.34,36.34,66171.0
2023-10-17 14:00:00,36.34,36.37,36.33,36.36,39998.0,36.34,36.37,36.33,36.36,39998.0
2023-10-17 14:10:00,36.37,36.37,36.33,36.34,30953.0,36.37,36.37,36.33,36.34,30953.0
2023-10-17 14:20:00,36.34,36.37,36.34,36.36,15908.0,36.34,36.37,36.34,36.36,15908.0
2023-10-17 14:30:00,36.36,36.37,36.35,36.37,31021.0,36.36,36.37,36.35,36.37,31021.0
2023-10-17 14:40:00,36.37,36.37,36.34,36.36,35707.0,36.37,36.37,36.34,36.36,35707.0
2023-10-17 14:50:00,36.36,36.4,36.35,36.39,212702.0,36.36,36.4,36.35,36.39,212702.0
2023-10-17 15:00:00,36.39,36.42,36.38,36.41,148773.0,36.39,36.42,36.38,36.41,148773.0
2023-10-17 15:10:00,36.42,36.44,36.41,36.43,106330.0,36.42,36.44,36.41,36.43,106330.0
2023-10-17 15:20:00,36.44,36.45,36.43,36.43,59258.0,36.44,36.45,36.43,36.43,59258.0
2023-10-17 15:30:00,36.44,36.44,36.42,36.43,29852.0,36.44,36.44,36.42,36.43,29852.0
2023-10-17 15:40:00,36.43,36.43,36.41,36.41,79358.0,36.43,36.43,36.41,36.41,79358.0
2023-10-17 15:50:00,36.41,36.42,36.4,36.4,112097.0,36.41,36.42,36.4,36.4,112097.0
2023-10-18 09:30:00,36.93,37.1,36.92,37.08,636128.0,36.93,37.1,36.92,37.08,636128.0
2023-10-18 09:40:00,37.08,37.16,37.04,37.07,194215.0,37.08,37.16,37.04,37.07,194215.0
2023-10-18 09:50:00,37.08,37.11,37.03,37.05,197260.0,37.08,37.11,37.03,37.05,197260.0
2023-10-18 10:00:00,37.07,37.09,37.0,37.08,252234.0,37.07,37.09,37.0,37.08,252234.0
2023-10-18 10:10:00,37.08,37.09,37.03,37.07,132429.0,37.08,37.09,37.03,37.07,132429.0
2023-10-18 10:20:00,37.08,37.08,36.95,36.98,305202.0,37.08,37.08,36.95,36.98,305202.0
2023-10-18 10:30:00,36.97,37.0,36.93,36.95,133610.0,36.97,37.0,36.93,36.95,133610.0
2023-10-18 10:40:00,36.94,36.95,36.8,36.87,485884.0,36.94,36.95,36.8,36.87,485884.0
2023-10-18 10:50:00,36.86,36.9,36.85,36.86,101622.0,36.86,36.9,36.85,36.86,101622.0
2023-10-18 11:00:00,36.86,36.87,36.77,36.8,172121.0,36.86,36.87,36.77,36.8,172121.0
2023-10-18 11:10:00,36.79,36.82,36.7,36.8,756618.0,36.79,36.82,36.7,36.8,756618.0
2023-10-18 11:20:00,36.8,36.81,36.76,36.79,135511.0,36.8,36.81,36.76,36.79,135511.0
2023-10-18 11:30:00,36.79,36.84,36.77,36.8,200609.0,36.79,36.84,36.77,36.8,200609.0
2023-10-18 11:40:00,36.8,36.82,36.79,36.81,124386.0,36.8,36.82,36.79,36.81,124386.0
2023-10-18 11:50:00,36.82,36.84,36.8,36.83,33389.0,36.82,36.84,36.8,36.83,33389.0
2023-10-18 12:00:00,36.83,36.85,36.81,36.84,89258.0,36.83,36.85,36.81,36.84,89258.0
2023-10-18 12:10:00,36.84,36.86,36.83,36.86,71471.0,36.84,36.86,36.83,36.86,71471.0
2023-10-18 12:20:00,36.86,36.89,36.85,36.89,73786.0,36.86,36.89,36.85,36.89,73786.0
2023-10-18 12:30:00,36.9,36.92,36.88,36.9,102712.0,36.9,36.92,36.88,36.9,102712.0
2023-10-18 12:40:00,36.91,36.93,36.9,36.92,234846.0,36.91,36.93,36.9,36.92,234846.0
2023-10-18 12:50:00,36.93,36.93,36.89,36.92,73465.0,36.93,36.93,36.89,36.92,73465.0
2023-10-18 13:00:00,36.91,36.98,36.91,36.96,265052.0,36.91,36.98,36.91,36.96,265052.0
2023-10-18 13:10:00,36.97,37.01,36.95,36.98,72932.0,36.97,37.01,36.95,36.98,72932.0
2023-10-18 13:20:00,36.99,37.05,36.98,37.02,112428.0,36.99,37.05,36.98,37.02,112428.0
2023-10-18 13:30:00,37.02,37.03,36.99,37.01,168420.0,37.02,37.03,36.99,37.01,168420.0
2023-10-18 13:40:00,37.01,37.02,36.99,37.02,46917.0,37.01,37.02,36.99,37.02,46917.0
2023-10-18 13:50:00,37.02,37.02,36.99,37.0,33162.0,37.02,37.02,36.99,37.0,33162.0
2023-10-18 14:00:00,37.0,37.0,36.96,36.97,58809.0,37.0,37.0,36.96,36.97,58809.0
2023-10-18 14:10:00,36.97,36.97,36.91,36.93,76568.0,36.97,36.97,36.91,36.93,76568.0
2023-10-18 14:20:00,36.93,36.94,36.9,36.94,41395.0,36.93,36.94,36.9,36.94,41395.0
2023-10-18 14:30:00,36.93,36.94,36.91,36.92,12031.0,36.93,36.94,36.91,36.92,12031.0
2023-10-18 14:40:00,36.92,36.95,36.91,36.95,108300.0,36.92,36.95,36.91,36.95,108300.0
2023-10-18 14:50:00,36.94,36.95,36.91,36.93,100727.0,36.94,36.95,36.91,36.93,100727.0
2023-10-18 15:00:00,36.94,36.95,36.89,36.91,111979.0,36.94,36.95,36.89,36.91,111979.0
2023-10-18 15:10:00,36.91,36.94,36.9,36.93,107925.0,36.91,36.94,36.9,36.93,107925.0
2023-10-18 15:20:00,36.92,36.93,36.91,36.93,38283.0,36.92,36.93,36.91,36.93,38283.0
2023-10-18 15:30:00,36.93,36.94,36.92,36.94,104715.0,36.93,36.94,36.92,36.94,104715.0
2023-10-18 15:40:00,36.94,36.95,36.93,36.95,106024.0,36.94,36.95,36.93,36.95,106024.0
2023-10-18 15:50:00,36.95,36.95,36.92,36.92,439566.0,36.95,36.95,36.92,36.92,439566.0
2023-10-19 09:30:00,36.96,37.01,36.92,37.0,196818.0,36.96,37.01,36.92,37.0,196818.0
2023-10-19 09:40:00,36.98,37.04,36.98,37.03,102325.0,36.98,37.04,36.98,37.03,102325.0
2023-10-19 09:50:00,37.02,37.03,36.97,37.01,166096.0,37.02,37.03,36.97,37.01,166096.0
2023-10-19 10:00:00,37.01,37.02,36.95,36.98,131547.0,37.01,37.02,36.95,36.98,131547.0
2023-10-19 10:10:00,36.98,36.99,36.93,36.95,199321.0,36.98,36.99,36.93,36.95,199321.0
2023-10-19 10:20:00,36.96,36.97,36.93,36.96,110508.0,36.96,36.97,36.93,36.96,110508.0
2023-10-19 10:30:00,36.96,36.98,36.92,36.93,180848.0,36.96,36.98,36.92,36.93,180848.0
2023-10-19 10:40:00,36.93,36.96,36.91,36.94,68491.0,36.93,36.96,36.91,36.94,68491.0
2023-10-19 10:50:00,36.94,36.94,36.91,36.93,77981.0,36.94,36.94,36.91,36.93,77981.0
2023-10-19 11:00:00,36.93,36.97,36.92,36.97,68617.0,36.93,36.97,36.92,36.97,68617.0
2023-10-19 11:10:00,36.97,37.03,36.96,37.02,68546.0,36.97,37.03,36.96,37.02,68546.0
2023-10-19 11:20:00,37.02,37.05,37.0,37.03,65933.0,37.02,37.05,37.0,37.03,65933.0
2023-10-19 11:30:00,37.03,37.11,37.02,37.09,201086.0,37.03,37.11,37.02,37.09,201086.0
2023-10-19 11:40:00,37.1,37.11,37.05,37.05,102846.0,37.1,37.11,37.05,37.05,102846.0
2023-10-19 11:50:00,37.05,37.06,37.02,37.03,76895.0,37.05,37.06,37.02,37.03,76895.0
2023-10-19 12:00:00,37.04,37.13,36.98,37.07,419478.0,37.04,37.13,36.98,37.07,419478.0
2023-10-19 12:10:00,37.07,37.11,37.06,37.11,63432.0,37.07,37.11,37.06,37.11,63432.0
2023-10-19 12:20:00,37.11,37.12,37.02,37.03,132269.0,37.11,37.12,37.02,37.03,132269.0
2023-10-19 12:30:00,37.04,37.06,36.96,37.01,346769.0,37.04,37.06,36.96,37.01,346769.0
2023-10-19 12:40:00,37.01,37.08,37.01,37.08,311493.0,37.01,37.08,37.01,37.08,311493.0
2023-10-19 12:50:00,37.07,37.15,37.07,37.14,78996.0,37.07,37.15,37.07,37.14,78996.0
2023-10-19 13:00:00,37.15,37.2,37.13,37.16,317510.0,37.15,37.2,37.13,37.16,317510.0
2023-10-19 13:10:00,37.16,37.24,37.14,37.22,248682.0,37.16,37.24,37.14,37.22,248682.0
2023-10-19 13:20:00,37.22,37.34,37.21,37.27,573809.0,37.22,37.34,37.21,37.27,573809.0
2023-10-19 13:30:00,37.27,37.34,37.26,37.29,208670.0,37.27,37.34,37.26,37.29,208670.0
2023-10-19 13:40:00,37.29,37.31,37.27,37.28,137120.0,37.29,37.31,37.27,37.28,137120.0
2023-10-19 13:50:00,37.29,37.35,37.29,37.34,174359.0,37.29,37.35,37.29,37.34,174359.0
2023-10-19 14:00:00,37.35,37.4,37.34,37.35,410789.0,37.35,37.4,37.34,37.35,410789.0
2023-10-19 14:10:00,37.35,37.39,37.35,37.36,346884.0,37.35,37.39,37.35,37.36,346884.0
2023-10-19 14:20:00,37.37,37.37,37.31,37.34,601145.0,37.37,37.37,37.31,37.34,601145.0
2023-10-19 14:30:00,37.34,37.36,37.32,37.34,463342.0,37.34,37.36,37.32,37.34,463342.0
2023-10-19 14:40:00,37.35,37.37,37.33,37.36,427513.0,37.35,37.37,37.33,37.36,427513.0
2023-10-19 14:50:00,37.36,37.38,37.35,37.36,811747.0,37.36,37.38,37.35,37.36,811747.0
2023-10-19 15:00:00,37.36,37.38,37.35,37.37,395742.0,37.36,37.38,37.35,37.37,395742.0
2023-10-19 15:10:00,37.36,37.44,37.36,37.43,551584.0,37.36,37.44,37.36,37.43,551584.0
2023-10-19 15:20:00,37.43,37.45,37.42,37.44,659651.0,37.43,37.45,37.42,37.44,659651.0
2023-10-19 15:30:00,37.43,37.44,37.41,37.43,596996.0,37.43,37.44,37.41,37.43,596996.0
2023-10-19 15:40:00,37.43,37.44,37.41,37.41,600121.0,37.43,37.44,37.41,37.41,600121.0
2023-10-19 15:50:00,37.41,37.43,37.37,37.37,2371143.0,37.41,37.43,37.37,37.37,2371143.0
2023-10-20 09:30:00,37.45,37.49,37.44,37.45,326478.0,37.45,37.49,37.44,37.45,326478.0
2023-10-20 09:40:00,37.46,37.56,37.44,37.54,255107.0,37.46,37.56,37.44,37.54,255107.0
2023-10-20 09:50:00,37.54,37.64,37.54,37.63,139333.0,37.54,37.64,37.54,37.63,139333.0
2023-10-20 10:00:00,37.63,37.7,37.62,37.66,252293.0,37.63,37.7,37.62,37.66,252293.0
2023-10-20 10:10:00,37.66,37.7,37.56,37.59,860902.0,37.66,37.7,37.56,37.59,860902.0
2023-10-20 10:20:00,37.58,37.65,37.58,37.65,83860.0,37.58,37.65,37.58,37.65,83860.0
2023-10-20 10:30:00,37.65,37.7,37.63,37.67,133419.0,37.65,37.7,37.63,37.67,133419.0
2023-10-20 10:40:00,37.66,37.67,37.64,37.66,131470.0,37.66,37.67,37.64,37.66,131470.0
2023-10-20 10:50:00,37.65,37.7,37.64,37.7,129915.0,37.65,37.7,37.64,37.7,129915.0
2023-10-20 11:00:00,37.7,37.75,37.67,37.75,153735.0,37.7,37.75,37.67,37.75,153735.0
2023-10-20 11:10:00,37.74,37.77,37.72,37.74,184322.0,37.74,37.77,37.72,37.74,184322.0
2023-10-20 11:20:00,37.75,37.82,37.75,37.81,160065.0,37.75,37.82,37.75,37.81,160065.0
2023-10-20 11:30:00,37.81,37.81,37.73,37.75,121871.0,37.81,37.81,37.73,37.75,121871.0
2023-10-20 11:40:00,37.75,37.79,37.74,37.77,137292.0,37.75,37.79,37.74,37.77,137292.0
2023-10-20 11:50:00,37.77,37.77,37.69,37.7,214320.0,37.77,37.77,37.69,37.7,214320.0
2023-10-20 12:00:00,37.7,37.72,37.63,37.66,384656.0,37.7,37.72,37.63,37.66,384656.0
2023-10-20 12:10:00,37.66,37.67,37.63,37.67,295594.0,37.66,37.67,37.63,37.67,295594.0
2023-10-20 12:20:00,37.68,37.69,37.65,37.69,72304.0,37.68,37.69,37.65,37.69,72304.0
2023-10-20 12:30:00,37.69,37.71,37.68,37.7,161380.0,37.69,37.71,37.68,37.7,161380.0
2023-10-20 12:40:00,37.7,37.7,37.59,37.6,153879.0,37.7,37.7,37.59,37.6,153879.0
2023-10-20 12:50:00,37.59,37.6,37.51,37.54,211380.0,37.59,37.6,37.51,37.54,211380.0
2023-10-20 13:00:00,37.54,37.59,37.52,37.58,183344.0,37.54,37.59,37.52,37.58,183344.0
2023-10-20 13:10:00,37.58,37.62,37.38,37.39,783165.0,37.58,37.62,37.38,37.39,783165.0
2023-10-20 13:20:00,37.39,37.55,37.38,37.54,397542.0,37.39,37.55,37.38,37.54,397542.0
2023-10-20 13:30:00,37.54,37.56,37.51,37.55,119887.0,37.54,37.56,37.51,37.55,119887.0
2023-10-20 13:40:00,37.55,37.58,37.54,37.55,131133.0,37.55,37.58,37.54,37.55,131133.0
2023-10-20 13:50:00,37.55,37.56,37.51,37.54,173742.0,37.55,37.56,37.51,37.54,173742.0
2023-10-20 14:00:00,37.54,37.54,37.48,37.48,138198.0,37.54,37.54,37.48,37.48,138198.0
2023-10-20 14:10:00,37.49,37.5,37.41,37.45,137277.0,37.49,37.5,37.41,37.45,137277.0
2023-10-20 14:20:00,37.45,37.46,37.41,37.46,149022.0,37.45,37.46,37.41,37.46,149022.0
2023-10-20 14:30:00,37.46,37.49,37.45,37.48,109610.0,37.46,37.49,37.45,37.48,109610.0
2023-10-20 14:40:00,37.48,37.51,37.47,37.51,60874.0,37.48,37.51,37.47,37.51,60874.0
2023-10-20 14:50:00,37.51,37.51,37.49,37.49,56594.0,37.51,37.51,37.49,37.49,56594.0
2023-10-20 15:00:00,37.5,37.51,37.46,37.51,104036.0,37.5,37.51,37.46,37.51,104036.0
2023-10-20 15:10:00,37.51,37.53,37.5,37.51,72678.0,37.51,37.53,37.5,37.51,72678.0
2023-10-20 15:20:00,37.51,37.52,37.5,37.52,101640.0,37.51,37.52,37.5,37.52,101640.0
2023-10-20 15:30:00,37.52,37.52,37.5,37.51,132150.0,37.52,37.52,37.5,37.51,132150.0
2023-10-20 15:40:00,37.5,37.53,37.48,37.48,145708.0,37.5,37.53,37.48,37.48,145708.0
2023-10-20 15:50:00,37.48,37.49,37.47,37.48,220358.0,37.48,37.49,37.47,37.48,220358.0
2023-10-23 09:30:00,37.46,37.47,37.37,37.4,745091.0,37.46,37.47,37.37,37.4,745091.0
2023-10-23 09:40:00,37.39,37.4,37.3,37.34,318210.0,37.39,37.4,37.3,37.34,318210.0
2023-10-23 09:50:00,37.34,37.4,37.34,37.39,199244.0,37.34,37.4,37.34,37.39,199244.0
2023-10-23 10:00:00,37.39,37.39,37.34,37.38,107138.0,37.39,37.39,37.34,37.38,107138.0
2023-10-23 10:10:00,37.38,37.4,37.35,37.4,144982.0,37.38,37.4,37.35,37.4,144982.0
2023-10-23 10:20:00,37.39,37.43,37.39,37.41,203030.0,37.39,37.43,37.39,37.41,203030.0
2023-10-23 10:30:00,37.41,37.44,37.4,37.41,104740.0,37.41,37.44,37.4,37.41,104740.0
2023-10-23 10:40:00,37.41,37.44,37.41,37.43,85854.0,37.41,37.44,37.41,37.43,85854.0
2023-10-23 10:50:00,37.42,37.46,37.41,37.42,88319.0,37.42,37.46,37.41,37.42,88319.0
2023-10-23 11:00:00,37.42,37.46,37.42,37.45,102408.0,37.42,37.46,37.42,37.45,102408.0
2023-10-23 11:10:00,37.45,37.47,37.42,37.43,117316.0,37.45,37.47,37.42,37.43,117316.0
2023-10-23 11:20:00,37.43,37.46,37.42,37.44,73449.0,37.43,37.46,37.42,37.44,73449.0
2023-10-23 11:30:00,37.44,37.46,37.4,37.41,132480.0,37.44,37.46,37.4,37.41,132480.0
2023-10-23 11:40:00,37.41,37.42,37.38,37.39,200521.0,37.41,37.42,37.38,37.39,200521.0
2023-10-23 11:50:00,37.38,37.4,37.36,37.4,221035.0,37.38,37.4,37.36,37.4,221035.0
2023-10-23 12:00:00,37.39,37.41,37.36,37.41,104636.0,37.39,37.41,37.36,37.41,104636.0
2023-10-23 12:10:00,37.41,37.42,37.38,37.41,60658.0,37.41,37.42,37.38,37.41,60658.0
2023-10-23 12:20:00,37.41,37.46,37.41,37.45,92237.0,37.41,37.46,37.41,37.45,92237.0
2023-10-23 12:30:00,37.45,37.47,37.43,37.44,100542.0,37.45,37.47,37.43,37.44,100542.0
2023-10-23 12:40:00,37.43,37.45,37.41,37.42,113181.0,37.43,37.45,37.41,37.42,113181.0
2023-10-23 12:50:00,37.42,37.44,37.38,37.39,87406.0,37.42,37.44,37.38,37.39,87406.0
2023-10-23 13:00:00,37.38,37.39,37.34,37.37,202035.0,37.38,37.39,37.34,37.37,202035.0
2023-10-23 13:10:00,37.37,37.43,37.36,37.42,123205.0,37.37,37.43,37.36,37.42,123205.0
2023-10-23 13:20:00,37.43,37.44,37.37,37.42,142035.0,37.43,37.44,37.37,37.42,142035.0
2023-10-23 13:30:00,37.41,37.42,37.39,37.41,88364.0,37.41,37.42,37.39,37.41,88364.0
2023-10-23 13:40:00,37.41,37.44,37.41,37.44,71500.0,37.41,37.44,37.41,37.44,71500.0
2023-10-23 13:50:00,37.44,37.44,37.41,37.41,80709.0,37.44,37.44,37.41,37.41,80709.0
2023-10-23 14:00:00,37.41,37.42,37.4,37.41,72462.0,37.41,37.42,37.4,37.41,72462.0
2023-10-23 14:10:00,37.42,37.43,37.41,37.41,82595.0,37.42,37.43,37.41,37.41,82595.0
2023-10-23 14:20:00,37.41,37.45,37.41,37.43,101848.0,37.41,37.45,37.41,37.43,101848.0
2023-10-23 14:30:00,37.44,37.45,37.42,37.43,79274.0,37.44,37.45,37.42,37.43,79274.0
2023-10-23 14:40:00,37.43,37.45,37.42,37.44,121047.0,37.43,37.45,37.42,37.44,121047.0
2023-10-23 14:50:00,37.43,37.44,37.43,37.43,75495.0,37.43,37.44,37.43,37.43,75495.0
2023-10-23 15:00:00,37.44,37.44,37.41,37.41,74056.0,37.44,37.44,37.41,37.41,74056.0
2023-10-23 15:10:00,37.41,37.43,37.39,37.4,448844.0,37.41,37.43,37.39,37.4,448844.0
2023-10-23 15:20:00,37.4,37.4,37.35,37.35,107911.0,37.4,37.4,37.35,37.35,107911.0
2023-10-23 15:30:00,37.35,37.36,37.32,37.33,101971.0,37.35,37.36,37.32,37.33,101971.0
2023-10-23 15:40:00,37.33,37.35,37.32,37.34,237997.0,37.33,37.35,37.32,37.34,237997.0
2023-10-23 15:50:00,37.34,37.36,37.33,37.36,185917.0,37.34,37.36,37.33,37.36,185917.0
2023-10-24 09:30:00,37.18,37.19,37.11,37.17,152506.0,37.18,37.19,37.11,37.17,152506.0
2023-10-24 09:40:00,37.17,37.22,37.1,37.17,379051.0,37.17,37.22,37.1,37.17,379051.0
2023-10-24 09:50:00,37.19,37.22,37.13,37.2,93439.0,37.19,37.22,37.13,37.2,93439.0
2023-10-24 10:00:00,37.2,37.22,37.16,37.21,69419.0,37.2,37.22,37.16,37.21,69419.0
2023-10-24 10:10:00,37.2,37.21,37.17,37.19,72536.0,37.2,37.21,37.17,37.19,72536.0
2023-10-24 10:20:00,37.2,37.22,37.16,37.2,57701.0,37.2,37.22,37.16,37.2,57701.0
2023-10-24 10:30:00,37.2,37.21,37.15,37.16,150361.0,37.2,37.21,37.15,37.16,150361.0
2023-10-24 10:40:00,37.16,37.18,37.14,37.18,64702.0,37.16,37.18,37.14,37.18,64702.0
2023-10-24 10:50:00,37.18,37.21,37.17,37.19,71131.0,37.18,37.21,37.17,37.19,71131.0
2023-10-24 11:00:00,37.18,37.19,37.13,37.16,173336.0,37.18,37.19,37.13,37.16,173336.0
2023-10-24 11:10:00,37.15,37.17,37.13,37.17,114864.0,37.15,37.17,37.13,37.17,114864.0
2023-10-24 11:20:00,37.16,37.2,37.15,37.19,50843.0,37.16,37.2,37.15,37.19,50843.0
2023-10-24 11:30:00,37.18,37.21,37.15,37.2,92968.0,37.18,37.21,37.15,37.2,92968.0
2023-10-24 11:40:00,37.21,37.25,37.2,37.24,175706.0,37.21,37.25,37.2,37.24,175706.0
2023-10-24 11:50:00,37.25,37.3,37.24,37.29,50640.0,37.25,37.3,37.24,37.29,50640.0
2023-10-24 12:00:00,37.3,37.3,37.27,37.28,65537.0,37.3,37.3,37.27,37.28,65537.0
2023-10-24 12:10:00,37.29,37.34,37.28,37.34,90149.0,37.29,37.34,37.28,37.34,90149.0
2023-10-24 12:20:00,37.33,37.37,37.33,37.36,216641.0,37.33,37.37,37.33,37.36,216641.0
2023-10-24 12:30:00,37.36,37.4,37.35,37.39,313627.0,37.36,37.4,37.35,37.39,313627.0
2023-10-24 12:40:00,37.39,37.42,37.36,37.36,205672.0,37.39,37.42,37.36,37.36,205672.0
2023-10-24 12:50:00,37.36,37.39,37.36,37.38,31151.0,37.36,37.39,37.36,37.38,31151.0
2023-10-24 13:00:00,37.38,37.4,37.36,37.39,54168.0,37.38,37.4,37.36,37.39,54168.0
2023-10-24 13:10:00,37.38,37.41,37.37,37.38,65560.0,37.38,37.41,37.37,37.38,65560.0
2023-10-24 13:20:00,37.38,37.4,37.37,37.38,58518.0,37.38,37.4,37.37,37.38,58518.0
2023-10-24 13:30:00,37.39,37.4,37.38,37.39,339680.0,37.39,37.4,37.38,37.39,339680.0
2023-10-24 13:40:00,37.4,37.44,37.39,37.44,36291.0,37.4,37.44,37.39,37.44,36291.0
2023-10-24 13:50:00,37.44,37.44,37.41,37.41,27481.0,37.44,37.44,37.41,37.41,27481.0
2023-10-24 14:00:00,37.41,37.42,37.38,37.38,73897.0,37.41,37.42,37.38,37.38,73897.0
2023-10-24 14:10:00,37.38,37.4,37.37,37.39,47991.0,37.38,37.4,37.37,37.39,47991.0
2023-10-24 14:20:00,37.39,37.4,37.37,37.37,170520.0,37.39,37.4,37.37,37.37,170520.0
2023-10-24 14:30:00,37.38,37.38,37.34,37.34,61407.0,37.38,37.38,37.34,37.34,61407.0
2023-10-24 14:40:00,37.34,37.36,37.33,37.34,110384.0,37.34,37.36,37.33,37.34,110384.0
2023-10-24 14:50:00,37.35,37.37,37.34,37.37,56808.0,37.35,37.37,37.34,37.37,56808.0
2023-10-24 15:00:00,37.37,37.37,37.36,37.36,44325.0,37.37,37.37,37.36,37.36,44325.0
2023-10-24 15:10:00,37.36,37.37,37.35,37.35,41008.0,37.36,37.37,37.35,37.35,41008.0
2023-10-24 15:20:00,37.36,37.36,37.33,37.34,56902.0,37.36,37.36,37.33,37.34,56902.0
2023-10-24 15:30:00,37.33,37.34,37.32,37.33,48392.0,37.33,37.34,37.32,37.33,48392.0
2023-10-24 15:40:00,37.34,37.34,37.32,37.33,164536.0,37.34,37.34,37.32,37.33,164536.0
2023-10-24 15:50:00,37.33,37.35,37.32,37.34,228764.0,37.33,37.35,37.32,37.34,228764.0
2023-10-25 09:30:00,37.44,37.49,37.43,37.45,317599.0,37.44,37.49,37.43,37.45,317599.0
2023-10-25 09:40:00,37.45,37.54,37.42,37.52,136234.0,37.45,37.54,37.42,37.52,136234.0
2023-10-25 09:50:00,37.52,37.63,37.52,37.59,367697.0,37.52,37.63,37.52,37.59,367697.0
2023-10-25 10:00:00,37.6,37.6,37.41,37.45,252773.0,37.6,37.6,37.41,37.45,252773.0
2023-10-25 10:10:00,37.44,37.46,37.39,37.45,180435.0,37.44,37.46,37.39,37.45,180435.0
2023-10-25 10:20:00,37.45,37.46,37.41,37.43,117248.0,37.45,37.46,37.41,37.43,117248.0
2023-10-25 10:30:00,37.43,37.45,37.4,37.45,138322.0,37.43,37.45,37.4,37.45,138322.0
2023-10-25 10:40:00,37.45,37.47,37.41,37.43,135826.0,37.45,37.47,37.41,37.43,135826.0
2023-10-25 10:50:00,37.44,37.44,37.41,37.44,66463.0,37.44,37.44,37.41,37.44,66463.0
2023-10-25 11:00:00,37.44,37.44,37.16,37.34,2169980.0,37.44,37.44,37.16,37.34,2169980.0
2023-10-25 11:10:00,37.34,37.43,37.34,37.38,247007.0,37.34,37.43,37.34,37.38,247007.0
2023-10-25 11:20:00,37.38,37.4,37.34,37.4,107714.0,37.38,37.4,37.34,37.4,107714.0
2023-10-25 11:30:00,37.4,37.48,37.39,37.43,511379.0,37.4,37.48,37.39,37.43,511379.0
2023-10-25 11:40:00,37.44,37.56,37.43,37.54,354075.0,37.44,37.56,37.43,37.54,354075.0
2023-10-25 11:50:00,37.54,37.58,37.51,37.51,138868.0,37.54,37.58,37.51,37.51,138868.0
2023-10-25 12:00:00,37.52,37.53,37.49,37.53,50228.0,37.52,37.53,37.49,37.53,50228.0
2023-10-25 12:10:00,37.53,37.56,37.51,37.54,66347.0,37.53,37.56,37.51,37.54,66347.0
2023-10-25 12:20:00,37.55,37.55,37.49,37.51,100787.0,37.55,37.55,37.49,37.51,100787.0
2023-10-25 12:30:00,37.51,37.52,37.46,37.5,68863.0,37.51,37.52,37.46,37.5,68863.0
2023-10-25 12:40:00,37.5,37.5,37.45,37.47,51154.0,37.5,37.5,37.45,37.47,51154.0
2023-10-25 12:50:00,37.47,37.47,37.44,37.45,90094.0,37.47,37.47,37.44,37.45,90094.0
2023-10-25 13:00:00,37.45,37.48,37.42,37.48,238437.0,37.45,37.48,37.42,37.48,238437.0
2023-10-25 13:10:00,37.48,37.57,37.47,37.52,541384.0,37.48,37.57,37.47,37.52,541384.0
2023-10-25 13:20:00,37.52,37.57,37.51,37.57,176078.0,37.52,37.57,37.51,37.57,176078.0
2023-10-25 13:30:00,37.57,37.59,37.54,37.55,88367.0,37.57,37.59,37.54,37.55,88367.0
2023-10-25 13:40:00,37.55,37.59,37.55,37.59,179688.0,37.55,37.59,37.55,37.59,179688.0
2023-10-25 13:50:00,37.59,37.6,37.54,37.56,142300.0,37.59,37.6,37.54,37.56,142300.0
2023-10-25 14:00:00,37.55,37.56,37.53,37.55,98473.0,37.55,37.56,37.53,37.55,98473.0
2023-10-25 14:10:00,37.55,37.58,37.54,37.56,455987.0,37.55,37.58,37.54,37.56,455987.0
2023-10-25 14:20:00,37.55,37.56,37.54,37.55,66546.0,37.55,37.56,37.54,37.55,66546.0
2023-10-25 14:30:00,37.55,37.56,37.54,37.55,34890.0,37.55,37.56,37.54,37.55,34890.0
2023-10-25 14:40:00,37.55,37.55,37.5,37.52,38965.0,37.55,37.55,37.5,37.52,38965.0
2023-10-25 14:50:00,37.51,37.52,37.5,37.51,45694.0,37.51,37.52,37.5,37.51,45694.0
2023-10-25 15:00:00,37.51,37.53,37.5,37.52,18179.0,37.51,37.53,37.5,37.52,18179.0
2023-10-25 15:10:00,37.52,37.53,37.51,37.52,354603.0,37.52,37.53,37.51,37.52,354603.0
2023-10-25 15:20:00,37.52,37.54,37.51,37.54,174588.0,37.52,37.54,37.51,37.54,174588.0
2023-10-25 15:30:00,37.54,37.54,37.51,37.52,54988.0,37.54,37.54,37.51,37.52,54988.0
2023-10-25 15:40:00,37.52,37.53,37.5,37.5,130200.0,37.52,37.53,37.5,37.5,130200.0
2023-10-25 15:50:00,37.51,37.51,37.5,37.51,280770.0,37.51,37.51,37.5,37.51,280770.0
2023-10-26 09:30:00,37.43,37.53,37.43,37.49,172753.0,37.43,37.53,37.43,37.49,172753.0
2023-10-26 09:40:00,37.5,37.51,37.46,37.48,107279.0,37.5,37.51,37.46,37.48,107279.0
2023-10-26 09:50:00,37.48,37.49,37.44,37.47,147715.0,37.48,37.49,37.44,37.47,147715.0
2023-10-26 10:00:00,37.46,37.47,37.4,37.41,203972.0,37.46,37.47,37.4,37.41,203972.0
2023-10-26 10:10:00,37.4,37.42,37.38,37.39,162624.0,37.4,37.42,37.38,37.39,162624.0
2023-10-26 10:20:00,37.38,37.39,37.33,37.37,681276.0,37.38,37.39,37.33,37.37,681276.0
2023-10-26 10:30:00,37.37,37.45,37.37,37.45,207025.0,37.37,37.45,37.37,37.45,207025.0
2023-10-26 10:40:00,37.44,37.48,37.44,37.46,127893.0,37.44,37.48,37.44,37.46,127893.0
2023-10-26 10:50:00,37.46,37.5,37.46,37.48,142240.0,37.46,37.5,37.46,37.48,142240.0
2023-10-26 11:00:00,37.48,37.51,37.46,37.51,65333.0,37.48,37.51,37.46,37.51,65333.0
2023-10-26 11:10:00,37.51,37.51,37.46,37.47,236773.0,37.51,37.51,37.46,37.47,236773.0
2023-10-26 11:20:00,37.46,37.46,37.42,37.43,89219.0,37.46,37.46,37.42,37.43,89219.0
2023-10-26 11:30:00,37.43,37.48,37.42,37.45,59242.0,37.43,37.48,37.42,37.45,59242.0
2023-10-26 11:40:00,37.46,37.49,37.44,37.48,49005.0,37.46,37.49,37.44,37.48,49005.0
2023-10-26 11:50:00,37.49,37.52,37.48,37.5,48269.0,37.49,37.52,37.48,37.5,48269.0
2023-10-26 12:00:00,37.49,37.52,37.48,37.52,44028.0,37.49,37.52,37.48,37.52,44028.0
2023-10-26 12:10:00,37.51,37.6,37.5,37.59,112245.0,37.51,37.6,37.5,37.59,112245.0
2023-10-26 12:20:00,37.59,37.6,37.57,37.59,101859.0,37.59,37.6,37.57,37.59,101859.0
2023-10-26 12:30:00,37.59,37.6,37.54,37.55,312908.0,37.59,37.6,37.54,37.55,312908.0
2023-10-26 12:40:00,37.54,37.57,37.53,37.56,45718.0,37.54,37.57,37.53,37.56,45718.0
2023-10-26 12:50:00,37.57,37.58,37.55,37.57,78931.0,37.57,37.58,37.55,37.57,78931.0
2023-10-26 13:00:00,37.57,37.62,37.56,37.61,79781.0,37.57,37.62,37.56,37.61,79781.0
2023-10-26 13:10:00,37.62,37.64,37.6,37.62,72441.0,37.62,37.64,37.6,37.62,72441.0
2023-10-26 13:20:00,37.62,37.67,37.61,37.62,134317.0,37.62,37.67,37.61,37.62,134317.0
2023-10-26 13:30:00,37.62,37.64,37.59,37.61,101907.0,37.62,37.64,37.59,37.61,101907.0
2023-10-26 13:40:00,37.61,37.64,37.61,37.63,91003.0,37.61,37.64,37.61,37.63,91003.0
2023-10-26 13:50:00,37.62,37.63,37.61,37.63,284395.0,37.62,37.63,37.61,37.63,284395.0
2023-10-26 14:00:00,37.63,37.63,37.59,37.59,148359.0,37.63,37.63,37.59,37.59,148359.0
2023-10-26 14:10:00,37.6,37.6,37.58,37.59,52472.0,37.6,37.6,37.58,37.59,52472.0
2023-10-26 14:20:00,37.59,37.6,37.57,37.59,69744.0,37.59,37.6,37.57,37.59,69744.0
2023-10-26 14:30:00,37.59,37.6,37.58,37.59,51500.0,37.59,37.6,37.58,37.59,51500.0
2023-10-26 14:40:00,37.59,37.62,37.59,37.6,22552.0,37.59,37.62,37.59,37.6,22552.0
2023-10-26 14:50:00,37.6,37.62,37.6,37.6,28480.0,37.6,37.62,37.6,37.6,28480.0
2023-10-26 15:00:00,37.61,37.62,37.6,37.61,28460.0,37.61,37.62,37.6,37.61,28460.0
2023-10-26 15:10:00,37.61,37.61,37.54,37.55,164930.0,37.61,37.61,37.54,37.55,164930.0
2023-10-26 15:20:00,37.55,37.56,37.53,37.54,169211.0,37.55,37.56,37.53,37.54,169211.0
2023-10-26 15:30:00,37.54,37.55,37.53,37.53,74142.0,37.54,37.55,37.53,37.53,74142.0
2023-10-26 15:40:00,37.54,37.57,37.53,37.56,401786.0,37.54,37.57,37.53,37.56,401786.0
2023-10-26 15:50:00,37.57,37.58,37.56,37.57,399323.0,37.57,37.58,37.56,37.57,399323.0
2023-10-27 09:30:00,37.53,37.58,37.52,37.56,160603.0,37.53,37.58,37.52,37.56,160603.0
2023-10-27 09:40:00,37.57,37.57,37.51,37.52,141310.0,37.57,37.57,37.51,37.52,141310.0
2023-10-27 09:50:00,37.52,37.57,37.47,37.55,104082.0,37.52,37.57,37.47,37.55,104082.0
2023-10-27 10:00:00,37.53,37.59,37.51,37.59,157695.0,37.53,37.59,37.51,37.59,157695.0
2023-10-27 10:10:00,37.59,37.6,37.56,37.58,131837.0,37.59,37.6,37.56,37.58,131837.0
2023-10-27 10:20:00,37.57,37.6,37.56,37.57,123400.0,37.57,37.6,37.56,37.57,123400.0
2023-10-27 10:30:00,37.57,37.58,37.53,37.54,74703.0,37.57,37.58,37.53,37.54,74703.0
2023-10-27 10:40:00,37.54,37.58,37.5,37.57,211578.0,37.54,37.58,37.5,37.57,211578.0
2023-10-27 10:50:00,37.56,37.57,37.52,37.53,95266.0,37.56,37.57,37.52,37.53,95266.0
2023-10-27 11:00:00,37.52,37.55,37.52,37.52,84668.0,37.52,37.55,37.52,37.52,84668.0
2023-10-27 11:10:00,37.52,37.53,37.47,37.48,258711.0,37.52,37.53,37.47,37.48,258711.0
2023-10-27 11:20:00,37.48,37.5,37.46,37.48,151378.0,37.48,37.5,37.46,37.48,151378.0
2023-10-27 11:30:00,37.48,37.53,37.48,37.51,156321.0,37.48,37.53,37.48,37.51,156321.0
2023-10-27 11:40:00,37.52,37.52,37.49,37.5,71446.0,37.52,37.52,37.49,37.5,71446.0
2023-10-27 11:50:00,37.5,37.5,37.46,37.49,44833.0,37.5,37.5,37.46,37.49,44833.0
2023-10-27 12:00:00,37.49,37.52,37.47,37.5,58335.0,37.49,37.52,37.47,37.5,58335.0
2023-10-27 12:10:00,37.51,37.52,37.5,37.51,64068.0,37.51,37.52,37.5,37.51,64068.0
2023-10-27 12:20:00,37.5,37.51,37.49,37.5,444292.0,37.5,37.51,37.49,37.5,444292.0
2023-10-27 12:30:00,37.5,37.51,37.48,37.5,45597.0,37.5,37.51,37.48,37.5,45597.0
2023-10-27 12:40:00,37.5,37.54,37.5,37.52,93201.0,37.5,37.54,37.5,37.52,93201.0
2023-10-27 12:50:00,37.52,37.56,37.52,37.55,73801.0,37.52,37.56,37.52,37.55,73801.0
2023-10-27 13:00:00,37.56,37.59,37.54,37.57,112592.0,37.56,37.59,37.54,37.57,112592.0
2023-10-27 13:10:00,37.57,37.63,37.56,37.62,317059.0,37.57,37.63,37.56,37.62,317059.0
2023-10-27 13:20:00,37.62,37.65,37.6,37.64,112099.0,37.62,37.65,37.6,37.64,112099.0
2023-10-27 13:30:00,37.64,37.8,37.64,37.78,764335.0,37.64,37.8,37.64,37.78,764335.0
2023-10-27 13:40:00,37.78,37.79,37.74,37.75,288344.0,37.78,37.79,37.74,37.75,288344.0
2023-10-27 13:50:00,37.75,37.81,37.74,37.81,141120.0,37.75,37.81,37.74,37.81,141120.0
2023-10-27 14:00:00,37.8,37.88,37.79,37.88,420889.0,37.8,37.88,37.79,37.88,420889.0
2023-10-27 14:10:00,37.88,37.99,37.87,37.96,837974.0,37.88,37.99,37.87,37.96,837974.0
2023-10-27 14:20:00,37.96,38.03,37.96,38.01,398646.0,37.96,38.03,37.96,38.01,398646.0
2023-10-27 14:30:00,38.01,38.02,37.94,37.95,216051.0,38.01,38.02,37.94,37.95,216051.0
2023-10-27 14:40:00,37.95,37.99,37.9,37.98,171379.0,37.95,37.99,37.9,37.98,171379.0
2023-10-27 14:50:00,37.99,38.0,37.96,37.97,173618.0,37.99,38.0,37.96,37.97,173618.0
2023-10-27 15:00:00,37.97,38.04,37.96,38.04,134344.0,37.97,38.04,37.96,38.04,134344.0
2023-10-27 15:10:00,38.04,38.05,37.98,37.99,218709.0,38.04,38.05,37.98,37.99,218709.0
2023-10-27 15:20:00,37.99,38.02,37.96,37.98,256172.0,37.99,38.02,37.96,37.98,256172.0
2023-10-27 15:30:00,37.99,38.02,37.98,38.01,115715.0,37.99,38.02,37.98,38.01,115715.0
2023-10-27 15:40:00,38.0,38.02,37.98,38.01,290434.0,38.0,38.02,37.98,38.01,290434.0
2023-10-27 15:50:00,38.02,38.02,37.99,38.01,198608.0,38.02,38.02,37.99,38.01,198608.0
2023-10-30 09:30:00,37.89,37.89,37.81,37.83,171196.0,37.89,37.89,37.81,37.83,171196.0
2023-10-30 09:40:00,37.82,37.85,37.8,37.81,320466.0,37.82,37.85,37.8,37.81,320466.0
2023-10-30 09:50:00,37.81,37.86,37.79,37.84,81662.0,37.81,37.86,37.79,37.84,81662.0
2023-10-30 10:00:00,37.84,37.9,37.83,37.88,237493.0,37.84,37.9,37.83,37.88,237493.0
2023-10-30 10:10:00,37.88,37.89,37.86,37.89,141525.0,37.88,37.89,37.86,37.89,141525.0
2023-10-30 10:20:00,37.89,37.91,37.83,37.84,221723.0,37.89,37.91,37.83,37.84,221723.0
2023-10-30 10:30:00,37.84,37.85,37.74,37.74,398961.0,37.84,37.85,37.74,37.74,398961.0
2023-10-30 10:40:00,37.74,37.8,37.72,37.78,303139.0,37.74,37.8,37.72,37.78,303139.0
2023-10-30 10:50:00,37.78,37.84,37.77,37.81,115763.0,37.78,37.84,37.77,37.81,115763.0
2023-10-30 11:00:00,37.8,37.83,37.79,37.8,224834.0,37.8,37.83,37.79,37.8,224834.0
2023-10-30 11:10:00,37.8,37.85,37.79,37.83,205353.0,37.8,37.85,37.79,37.83,205353.0
2023-10-30 11:20:00,37.83,37.88,37.82,37.87,138055.0,37.83,37.88,37.82,37.87,138055.0
2023-10-30 11:30:00,37.87,37.87,37.84,37.86,74507.0,37.87,37.87,37.84,37.86,74507.0
2023-10-30 11:40:00,37.86,37.86,37.82,37.84,87541.0,37.86,37.86,37.82,37.84,87541.0
2023-10-30 11:50:00,37.84,37.86,37.83,37.84,71923.0,37.84,37.86,37.83,37.84,71923.0
2023-10-30 12:00:00,37.85,37.88,37.84,37.87,76820.0,37.85,37.88,37.84,37.87,76820.0
2023-10-30 12:10:00,37.86,37.87,37.82,37.82,55634.0,37.86,37.87,37.82,37.82,55634.0
2023-10-30 12:20:00,37.83,37.86,37.82,37.85,66641.0,37.83,37.86,37.82,37.85,66641.0
2023-10-30 12:30:00,37.86,37.88,37.85,37.85,138302.0,37.86,37.88,37.85,37.85,138302.0
2023-10-30 12:40:00,37.86,37.87,37.84,37.85,72982.0,37.86,37.87,37.84,37.85,72982.0
2023-10-30 12:50:00,37.85,37.86,37.83,37.84,82187.0,37.85,37.86,37.83,37.84,82187.0
2023-10-30 13:00:00,37.84,37.86,37.83,37.84,37039.0,37.84,37.86,37.83,37.84,37039.0
2023-10-30 13:10:00,37.84,37.85,37.81,37.82,102194.0,37.84,37.85,37.81,37.82,102194.0
2023-10-30 13:20:00,37.82,37.83,37.76,37.79,153447.0,37.82,37.83,37.76,37.79,153447.0
2023-10-30 13:30:00,37.79,37.84,37.78,37.84,84941.0,37.79,37.84,37.78,37.84,84941.0
2023-10-30 13:40:00,37.84,37.86,37.83,37.84,82849.0,37.84,37.86,37.83,37.84,82849.0
2023-10-30 13:50:00,37.83,37.84,37.82,37.83,23522.0,37.83,37.84,37.82,37.83,23522.0
2023-10-30 14:00:00,37.83,37.85,37.82,37.83,79531.0,37.83,37.85,37.82,37.83,79531.0
2023-10-30 14:10:00,37.84,37.87,37.83,37.84,30377.0,37.84,37.87,37.83,37.84,30377.0
2023-10-30 14:20:00,37.84,37.85,37.83,37.84,216202.0,37.84,37.85,37.83,37.84,216202.0
2023-10-30 14:30:00,37.83,37.84,37.81,37.83,163639.0,37.83,37.84,37.81,37.83,163639.0
2023-10-30 14:40:00,37.83,37.83,37.81,37.83,41958.0,37.83,37.83,37.81,37.83,41958.0
2023-10-30 14:50:00,37.82,37.83,37.81,37.83,27955.0,37.82,37.83,37.81,37.83,27955.0
2023-10-30 15:00:00,37.82,37.84,37.82,37.83,86155.0,37.82,37.84,37.82,37.83,86155.0
2023-10-30 15:10:00,37.83,37.84,37.81,37.82,43983.0,37.83,37.84,37.81,37.82,43983.0
2023-10-30 15:20:00,37.82,37.83,37.79,37.8,34011.0,37.82,37.83,37.79,37.8,34011.0
2023-10-30 15:30:00,37.79,37.81,37.79,37.8,63480.0,37.79,37.81,37.79,37.8,63480.0
2023-10-30 15:40:00,37.8,37.81,37.79,37.8,82293.0,37.8,37.81,37.79,37.8,82293.0
2023-10-30 15:50:00,37.79,37.8,37.76,37.79,193936.0,37.79,37.8,37.76,37.79,193936.0
2023-10-31 09:30:00,37.8,37.82,37.76,37.8,145174.0,37.8,37.82,37.76,37.8,145174.0
2023-10-31 09:40:00,37.82,37.87,37.8,37.84,77678.0,37.82,37.87,37.8,37.84,77678.0
2023-10-31 09:50:00,37.84,37.94,37.84,37.91,130545.0,37.84,37.94,37.84,37.91,130545.0
2023-10-31 10:00:00,37.91,37.93,37.86,37.91,163298.0,37.91,37.93,37.86,37.91,163298.0
2023-10-31 10:10:00,37.91,38.02,37.91,37.99,543340.0,37.91,38.02,37.91,37.99,543340.0
2023-10-31 10:20:00,37.98,37.99,37.93,37.95,510410.0,37.98,37.99,37.93,37.95,510410.0
2023-10-31 10:30:00,37.95,37.95,37.9,37.92,244410.0,37.95,37.95,37.9,37.92,244410.0
2023-10-31 10:40:00,37.92,37.94,37.9,37.9,150709.0,37.92,37.94,37.9,37.9,150709.0
2023-10-31 10:50:00,37.89,37.92,37.84,37.85,252615.0,37.89,37.92,37.84,37.85,252615.0
2023-10-31 11:00:00,37.84,37.85,37.79,37.8,339151.0,37.84,37.85,37.79,37.8,339151.0
2023-10-31 11:10:00,37.81,37.82,37.72,37.76,334138.0,37.81,37.82,37.72,37.76,334138.0
2023-10-31 11:20:00,37.76,37.81,37.74,37.8,169144.0,37.76,37.81,37.74,37.8,169144.0
2023-10-31 11:30:00,37.8,37.82,37.75,37.77,191890.0,37.8,37.82,37.75,37.77,191890.0
2023-10-31 11:40:00,37.77,37.78,37.75,37.75,63178.0,37.77,37.78,37.75,37.75,63178.0
2023-10-31 11:50:00,37.76,37.77,37.73,37.75,308109.0,37.76,37.77,37.73,37.75,308109.0
2023-10-31 12:00:00,37.75,37.77,37.67,37.69,382775.0,37.75,37.77,37.67,37.69,382775.0
2023-10-31 12:10:00,37.69,37.7,37.61,37.69,445774.0,37.69,37.7,37.61,37.69,445774.0
2023-10-31 12:20:00,37.68,37.71,37.67,37.7,84730.0,37.68,37.71,37.67,37.7,84730.0
2023-10-31 12:30:00,37.7,37.71,37.65,37.69,190629.0,37.7,37.71,37.65,37.69,190629.0
2023-10-31 12:40:00,37.69,37.71,37.66,37.7,91514.0,37.69,37.71,37.66,37.7,91514.0
2023-10-31 12:50:00,37.7,37.72,37.67,37.7,91380.0,37.7,37.72,37.67,37.7,91380.0
2023-10-31 13:00:00,37.7,37.7,37.64,37.67,125552.0,37.7,37.7,37.64,37.67,125552.0
2023-10-31 13:10:00,37.68,37.69,37.59,37.63,194588.0,37.68,37.69,37.59,37.63,194588.0
2023-10-31 13:20:00,37.62,37.63,37.56,37.59,129576.0,37.62,37.63,37.56,37.59,129576.0
2023-10-31 13:30:00,37.58,37.61,37.57,37.6,716373.0,37.58,37.61,37.57,37.6,716373.0
2023-10-31 13:40:00,37.6,37.6,37.56,37.57,118607.0,37.6,37.6,37.56,37.57,118607.0
2023-10-31 13:50:00,37.58,37.58,37.54,37.56,195703.0,37.58,37.58,37.54,37.56,195703.0
2023-10-31 14:00:00,37.57,37.58,37.55,37.56,116580.0,37.57,37.58,37.55,37.56,116580.0
2023-10-31 14:10:00,37.55,37.56,37.51,37.53,97932.0,37.55,37.56,37.51,37.53,97932.0
2023-10-31 14:20:00,37.54,37.54,37.49,37.5,136603.0,37.54,37.54,37.49,37.5,136603.0
2023-10-31 14:30:00,37.49,37.51,37.46,37.51,181809.0,37.49,37.51,37.46,37.51,181809.0
2023-10-31 14:40:00,37.52,37.57,37.51,37.56,190313.0,37.52,37.57,37.51,37.56,190313.0
2023-10-31 14:50:00,37.57,37.58,37.55,37.57,116618.0,37.57,37.58,37.55,37.57,116618.0
2023-10-31 15:00:00,37.58,37.61,37.57,37.59,101593.0,37.58,37.61,37.57,37.59,101593.0
2023-10-31 15:10:00,37.59,37.62,37.58,37.61,120309.0,37.59,37.62,37.58,37.61,120309.0
2023-10-31 15:20:00,37.61,37.61,37.58,37.59,154409.0,37.61,37.61,37.58,37.59,154409.0
2023-10-31 15:30:00,37.59,37.61,37.59,37.59,90719.0,37.59,37.61,37.59,37.59,90719.0
2023-10-31 15:40:00,37.59,37.6,37.57,37.57,177935.0,37.59,37.6,37.57,37.57,177935.0
2023-10-31 15:50:00,37.58,37.59,37.57,37.58,509663.0,37.58,37.59,37.57,37.58,509663.0
2023-11-01 09:30:00,37.55,37.57,37.51,37.52,179182.0,37.55,37.57,37.51,37.52,179182.0
2023-11-01 09:40:00,37.52,37.61,37.52,37.59,245601.0,37.52,37.61,37.52,37.59,245601.0
2023-11-01 09:50:00,37.58,37.61,37.57,37.6,71148.0,37.58,37.61,37.57,37.6,71148.0
2023-11-01 10:00:00,37.61,37.77,37.6,37.64,863580.0,37.61,37.77,37.6,37.64,863580.0
2023-11-01 10:10:00,37.64,37.69,37.63,37.66,99554.0,37.64,37.69,37.63,37.66,99554.0
2023-11-01 10:20:00,37.66,37.71,37.66,37.69,255275.0,37.66,37.71,37.66,37.69,255275.0
2023-11-01 10:30:00,37.69,37.7,37.64,37.69,181526.0,37.69,37.7,37.64,37.69,181526.0
2023-11-01 10:40:00,37.69,37.72,37.64,37.65,133913.0,37.69,37.72,37.64,37.65,133913.0
2023-11-01 10:50:00,37.65,37.67,37.61,37.62,147076.0,37.65,37.67,37.61,37.62,147076.0
2023-11-01 11:00:00,37.62,37.63,37.58,37.61,233753.0,37.62,37.63,37.58,37.61,233753.0
2023-11-01 11:10:00,37.61,37.62,37.58,37.59,100525.0,37.61,37.62,37.58,37.59,100525.0
2023-11-01 11:20:00,37.59,37.59,37.52,37.52,885102.0,37.59,37.59,37.52,37.52,885102.0
2023-11-01 11:30:00,37.53,37.55,37.49,37.5,668804.0,37.53,37.55,37.49,37.5,668804.0
2023-11-01 11:40:00,37.51,37.51,37.45,37.47,863371.0,37.51,37.51,37.45,37.47,863371.0
2023-11-01 11:50:00,37.47,37.49,37.45,37.47,451120.0,37.47,37.49,37.45,37.47,451120.0
2023-11-01 12:00:00,37.47,37.49,37.44,37.48,460333.0,37.47,37.49,37.44,37.48,460333.0
2023-11-01 12:10:00,37.47,37.48,37.44,37.45,431616.0,37.47,37.48,37.44,37.45,431616.0
2023-11-01 12:20:00,37.45,37.45,37.41,37.44,422451.0,37.45,37.45,37.41,37.44,422451.0
2023-11-01 12:30:00,37.44,37.45,37.39,37.42,516892.0,37.44,37.45,37.39,37.42,516892.0
2023-11-01 12:40:00,37.42,37.43,37.37,37.43,714497.0,37.42,37.43,37.37,37.43,714497.0
2023-11-01 12:50:00,37.43,37.45,37.42,37.44,243998.0,37.43,37.45,37.42,37.44,243998.0
2023-11-01 13:00:00,37.44,37.47,37.44,37.45,605457.0,37.44,37.47,37.44,37.45,605457.0
2023-11-01 13:10:00,37.45,37.47,37.44,37.46,221919.0,37.45,37.47,37.44,37.46,221919.0
2023-11-01 13:20:00,37.46,37.47,37.44,37.46,406410.0,37.46,37.47,37.44,37.46,406410.0
2023-11-01 13:30:00,37.47,37.48,37.43,37.47,236395.0,37.47,37.48,37.43,37.47,236395.0
2023-11-01 13:40:00,37.47,37.48,37.44,37.44,148195.0,37.47,37.48,37.44,37.44,148195.0
2023-11-01 13:50:00,37.45,37.47,37.44,37.45,170478.0,37.45,37.47,37.44,37.45,170478.0
2023-11-01 14:00:00,37.45,37.52,37.44,37.48,198305.0,37.45,37.52,37.44,37.48,198305.0
2023-11-01 14:10:00,37.48,37.49,37.45,37.48,77068.0,37.48,37.49,37.45,37.48,77068.0
2023-11-01 14:20:00,37.48,37.5,37.44,37.46,134403.0,37.48,37.5,37.44,37.46,134403.0
2023-11-01 14:30:00,37.46,37.53,37.42,37.44,307644.0,37.46,37.53,37.42,37.44,307644.0
2023-11-01 14:40:00,37.44,37.45,37.29,37.34,792469.0,37.44,37.45,37.29,37.34,792469.0
2023-11-01 14:50:00,37.34,37.43,37.34,37.4,271946.0,37.34,37.43,37.34,37.4,271946.0
2023-11-01 15:00:00,37.39,37.44,37.39,37.43,182609.0,37.39,37.44,37.39,37.43,182609.0
2023-11-01 15:10:00,37.43,37.51,37.42,37.5,541544.0,37.43,37.51,37.42,37.5,541544.0
2023-11-01 15:20:00,37.49,37.53,37.47,37.47,231845.0,37.49,37.53,37.47,37.47,231845.0
2023-11-01 15:30:00,37.47,37.53,37.47,37.51,152552.0,37.47,37.53,37.47,37.51,152552.0
2023-11-01 15:40:00,37.51,37.52,37.46,37.47,136003.0,37.51,37.52,37.46,37.47,136003.0
2023-11-01 15:50:00,37.47,37.48,37.45,37.46,364157.0,37.47,37.48,37.45,37.46,364157.0
2023-11-02 09:30:00,37.6,37.62,37.55,37.59,239752.0,37.6,37.62,37.55,37.59,239752.0
2023-11-02 09:40:00,37.59,37.6,37.53,37.55,163800.0,37.59,37.6,37.53,37.55,163800.0
2023-11-02 09:50:00,37.56,37.58,37.52,37.57,216376.0,37.56,37.58,37.52,37.57,216376.0
2023-11-02 10:00:00,37.57,37.57,37.5,37.5,218418.0,37.57,37.57,37.5,37.5,218418.0
2023-11-02 10:10:00,37.5,37.56,37.5,37.53,156015.0,37.5,37.56,37.5,37.53,156015.0
2023-11-02 10:20:00,37.54,37.56,37.53,37.54,88256.0,37.54,37.56,37.53,37.54,88256.0
2023-11-02 10:30:00,37.53,37.56,37.5,37.56,102397.0,37.53,37.56,37.5,37.56,102397.0
2023-11-02 10:40:00,37.56,37.59,37.55,37.58,94333.0,37.56,37.59,37.55,37.58,94333.0
2023-11-02 10:50:00,37.57,37.59,37.55,37.57,56582.0,37.57,37.59,37.55,37.57,56582.0
2023-11-02 11:00:00,37.57,37.58,37.54,37.57,140052.0,37.57,37.58,37.54,37.57,140052.0
2023-11-02 11:10:00,37.57,37.58,37.54,37.55,157906.0,37.57,37.58,37.54,37.55,157906.0
2023-11-02 11:20:00,37.55,37.57,37.48,37.49,106431.0,37.55,37.57,37.48,37.49,106431.0
2023-11-02 11:30:00,37.5,37.51,37.47,37.48,65144.0,37.5,37.51,37.47,37.48,65144.0
2023-11-02 11:40:00,37.48,37.53,37.47,37.52,116961.0,37.48,37.53,37.47,37.52,116961.0
2023-11-02 11:50:00,37.52,37.53,37.5,37.5,44570.0,37.52,37.53,37.5,37.5,44570.0
2023-11-02 12:00:00,37.5,37.54,37.47,37.52,167509.0,37.5,37.54,37.47,37.52,167509.0
2023-11-02 12:10:00,37.51,37.52,37.48,37.51,63798.0,37.51,37.52,37.48,37.51,63798.0
2023-11-02 12:20:00,37.5,37.51,37.49,37.5,63749.0,37.5,37.51,37.49,37.5,63749.0
2023-11-02 12:30:00,37.51,37.55,37.5,37.53,116436.0,37.51,37.55,37.5,37.53,116436.0
2023-11-02 12:40:00,37.53,37.53,37.5,37.52,188304.0,37.53,37.53,37.5,37.52,188304.0
2023-11-02 12:50:00,37.52,37.54,37.51,37.52,117875.0,37.52,37.54,37.51,37.52,117875.0
2023-11-02 13:00:00,37.52,37.54,37.51,37.54,44139.0,37.52,37.54,37.51,37.54,44139.0
2023-11-02 13:10:00,37.54,37.56,37.53,37.55,43536.0,37.54,37.56,37.53,37.55,43536.0
2023-11-02 13:20:00,37.55,37.61,37.54,37.6,46398.0,37.55,37.61,37.54,37.6,46398.0
2023-11-02 13:30:00,37.59,37.61,37.57,37.59,42942.0,37.59,37.61,37.57,37.59,42942.0
2023-11-02 13:40:00,37.59,37.61,37.58,37.6,65652.0,37.59,37.61,37.58,37.6,65652.0
2023-11-02 13:50:00,37.6,37.61,37.58,37.58,26637.0,37.6,37.61,37.58,37.58,26637.0
2023-11-02 14:00:00,37.59,37.6,37.57,37.59,74148.0,37.59,37.6,37.57,37.59,74148.0
2023-11-02 14:10:00,37.59,37.61,37.58,37.59,107077.0,37.59,37.61,37.58,37.59,107077.0
2023-11-02 14:20:00,37.59,37.6,37.58,37.59,52731.0,37.59,37.6,37.58,37.59,52731.0
2023-11-02 14:30:00,37.59,37.6,37.58,37.59,44471.0,37.59,37.6,37.58,37.59,44471.0
2023-11-02 14:40:00,37.59,37.61,37.59,37.59,90496.0,37.59,37.61,37.59,37.59,90496.0
2023-11-02 14:50:00,37.6,37.61,37.59,37.6,95086.0,37.6,37.61,37.59,37.6,95086.0
2023-11-02 15:00:00,37.6,37.61,37.59,37.61,73717.0,37.6,37.61,37.59,37.61,73717.0
2023-11-02 15:10:00,37.61,37.61,37.58,37.58,47923.0,37.61,37.61,37.58,37.58,47923.0
2023-11-02 15:20:00,37.58,37.6,37.57,37.58,58636.0,37.58,37.6,37.57,37.58,58636.0
2023-11-02 15:30:00,37.58,37.58,37.56,37.57,46286.0,37.58,37.58,37.56,37.57,46286.0
2023-11-02 15:40:00,37.57,37.58,37.56,37.57,77928.0,37.57,37.58,37.56,37.57,77928.0
2023-11-02 15:50:00,37.57,37.6,37.56,37.6,131260.0,37.57,37.6,37.56,37.6,131260.0
2023-11-03 09:30:00,37.65,37.82,37.63,37.79,375039.0,37.65,37.82,37.63,37.79,375039.0
2023-11-03 09:40:00,37.79,37.87,37.78,37.8,431399.0,37.79,37.87,37.78,37.8,431399.0
2023-11-03 09:50:00,37.8,37.83,37.75,37.78,275052.0,37.8,37.83,37.75,37.78,275052.0
2023-11-03 10:00:00,37.79,37.85,37.72,37.77,437356.0,37.79,37.85,37.72,37.77,437356.0
2023-11-03 10:10:00,37.77,37.8,37.68,37.73,180569.0,37.77,37.8,37.68,37.73,180569.0
2023-11-03 10:20:00,37.73,37.78,37.65,37.67,532016.0,37.73,37.78,37.65,37.67,532016.0
2023-11-03 10:30:00,37.66,37.77,37.64,37.76,145536.0,37.66,37.77,37.64,37.76,145536.0
2023-11-03 10:40:00,37.76,37.77,37.71,37.75,130081.0,37.76,37.77,37.71,37.75,130081.0
2023-11-03 10:50:00,37.76,37.78,37.73,37.76,87312.0,37.76,37.78,37.73,37.76,87312.0
2023-11-03 11:00:00,37.76,37.79,37.75,37.77,219532.0,37.76,37.79,37.75,37.77,219532.0
2023-11-03 11:10:00,37.76,37.78,37.73,37.74,92706.0,37.76,37.78,37.73,37.74,92706.0
2023-11-03 11:20:00,37.74,37.77,37.71,37.75,44542.0,37.74,37.77,37.71,37.75,44542.0
2023-11-03 11:30:00,37.75,37.79,37.74,37.75,52127.0,37.75,37.79,37.74,37.75,52127.0
2023-11-03 11:40:00,37.75,37.75,37.69,37.7,49533.0,37.75,37.75,37.69,37.7,49533.0
2023-11-03 11:50:00,37.72,37.74,37.7,37.71,94586.0,37.72,37.74,37.7,37.71,94586.0
2023-11-03 12:00:00,37.71,37.74,37.7,37.71,58852.0,37.71,37.74,37.7,37.71,58852.0
2023-11-03 12:10:00,37.72,37.72,37.66,37.7,582863.0,37.72,37.72,37.66,37.7,582863.0
2023-11-03 12:20:00,37.7,37.72,37.66,37.68,122141.0,37.7,37.72,37.66,37.68,122141.0
2023-11-03 12:30:00,37.68,37.73,37.67,37.71,373120.0,37.68,37.73,37.67,37.71,373120.0
2023-11-03 12:40:00,37.72,37.73,37.67,37.68,174362.0,37.72,37.73,37.67,37.68,174362.0
2023-11-03 12:50:00,37.68,37.69,37.67,37.68,38529.0,37.68,37.69,37.67,37.68,38529.0
2023-11-03 13:00:00,37.69,37.73,37.67,37.72,82473.0,37.69,37.73,37.67,37.72,82473.0
2023-11-03 13:10:00,37.72,37.74,37.7,37.7,39533.0,37.72,37.74,37.7,37.7,39533.0
2023-11-03 13:20:00,37.7,37.72,37.69,37.71,1800210.0,37.7,37.72,37.69,37.71,1800210.0
2023-11-03 13:30:00,37.71,37.72,37.7,37.72,51461.0,37.71,37.72,37.7,37.72,51461.0
2023-11-03 13:40:00,37.72,37.72,37.69,37.72,125609.0,37.72,37.72,37.69,37.72,125609.0
2023-11-03 13:50:00,37.71,37.75,37.71,37.73,48592.0,37.71,37.75,37.71,37.73,48592.0
2023-11-03 14:00:00,37.74,37.75,37.73,37.74,65139.0,37.74,37.75,37.73,37.74,65139.0
2023-11-03 14:10:00,37.74,37.75,37.73,37.73,54407.0,37.74,37.75,37.73,37.73,54407.0
2023-11-03 14:20:00,37.73,37.75,37.73,37.75,39662.0,37.73,37.75,37.73,37.75,39662.0
2023-11-03 14:30:00,37.76,37.77,37.75,37.76,27104.0,37.76,37.77,37.75,37.76,27104.0
2023-11-03 14:40:00,37.76,37.77,37.75,37.77,36601.0,37.76,37.77,37.75,37.77,36601.0
2023-11-03 14:50:00,37.76,37.77,37.75,37.77,48828.0,37.76,37.77,37.75,37.77,48828.0
2023-11-03 15:00:00,37.77,37.78,37.76,37.76,30255.0,37.77,37.78,37.76,37.76,30255.0
2023-11-03 15:10:00,37.77,37.77,37.75,37.75,78202.0,37.77,37.77,37.75,37.75,78202.0
2023-11-03 15:20:00,37.75,37.76,37.73,37.75,81979.0,37.75,37.76,37.73,37.75,81979.0
2023-11-03 15:30:00,37.74,37.75,37.72,37.72,71214.0,37.74,37.75,37.72,37.72,71214.0
2023-11-03 15:40:00,37.72,37.73,37.71,37.72,55699.0,37.72,37.73,37.71,37.72,55699.0
2023-11-03 15:50:00,37.72,37.74,37.7,37.74,245077.0,37.72,37.74,37.7,37.74,245077.0
2023-11-06 09:30:00,37.58,37.6,37.57,37.59,224730.0,37.58,37.6,37.57,37.59,224730.0
2023-11-06 09:40:00,37.59,37.61,37.57,37.61,137476.0,37.59,37.61,37.57,37.61,137476.0
2023-11-06 09:50:00,37.62,37.62,37.56,37.57,97670.0,37.62,37.62,37.56,37.57,97670.0
2023-11-06 10:00:00,37.58,37.59,37.56,37.56,79519.0,37.58,37.59,37.56,37.56,79519.0
2023-11-06 10:10:00,37.56,37.58,37.56,37.57,111345.0,37.56,37.58,37.56,37.57,111345.0
2023-11-06 10:20:00,37.58,37.58,37.55,37.56,62426.0,37.58,37.58,37.55,37.56,62426.0
2023-11-06 10:30:00,37.57,37.58,37.53,37.55,61267.0,37.57,37.58,37.53,37.55,61267.0
2023-11-06 10:40:00,37.55,37.57,37.54,37.55,30278.0,37.55,37.57,37.54,37.55,30278.0
2023-11-06 10:50:00,37.55,37.55,37.5,37.51,65017.0,37.55,37.55,37.5,37.51,65017.0
2023-11-06 11:00:00,37.5,37.55,37.48,37.52,185993.0,37.5,37.55,37.48,37.52,185993.0
2023-11-06 11:10:00,37.52,37.53,37.5,37.52,38041.0,37.52,37.53,37.5,37.52,38041.0
2023-11-06 11:20:00,37.52,37.54,37.51,37.52,79407.0,37.52,37.54,37.51,37.52,79407.0
2023-11-06 11:30:00,37.52,37.54,37.51,37.54,77303.0,37.52,37.54,37.51,37.54,77303.0
2023-11-06 11:40:00,37.54,37.54,37.52,37.52,36475.0,37.54,37.54,37.52,37.52,36475.0
2023-11-06 11:50:00,37.52,37.56,37.52,37.55,56321.0,37.52,37.56,37.52,37.55,56321.0
2023-11-06 12:00:00,37.55,37.57,37.54,37.56,85147.0,37.55,37.57,37.54,37.56,85147.0
2023-11-06 12:10:00,37.55,37.56,37.54,37.55,36147.0,37.55,37.56,37.54,37.55,36147.0
2023-11-06 12:20:00,37.55,37.57,37.54,37.57,38099.0,37.55,37.57,37.54,37.57,38099.0
2023-11-06 12:30:00,37.57,37.57,37.55,37.55,52797.0,37.57,37.57,37.55,37.55,52797.0
2023-11-06 12:40:00,37.56,37.57,37.55,37.55,87686.0,37.56,37.57,37.55,37.55,87686.0
2023-11-06 12:50:00,37.56,37.56,37.55,37.55,10011.0,37.56,37.56,37.55,37.55,10011.0
2023-11-06 13:00:00,37.56,37.56,37.53,37.54,18010.0,37.56,37.56,37.53,37.54,18010.0
2023-11-06 13:10:00,37.53,37.54,37.52,37.52,35821.0,37.53,37.54,37.52,37.52,35821.0
2023-11-06 13:20:00,37.53,37.54,37.51,37.52,42943.0,37.53,37.54,37.51,37.52,42943.0
2023-11-06 13:30:00,37.52,37.53,37.51,37.52,37534.0,37.52,37.53,37.51,37.52,37534.0
2023-11-06 13:40:00,37.52,37.53,37.49,37.5,28590.0,37.52,37.53,37.49,37.5,28590.0
2023-11-06 13:50:00,37.5,37.51,37.49,37.51,64969.0,37.5,37.51,37.49,37.51,64969.0
2023-11-06 14:00:00,37.51,37.52,37.48,37.48,41692.0,37.51,37.52,37.48,37.48,41692.0
2023-11-06 14:10:00,37.49,37.49,37.47,37.48,34017.0,37.49,37.49,37.47,37.48,34017.0
2023-11-06 14:20:00,37.48,37.48,37.47,37.48,27156.0,37.48,37.48,37.47,37.48,27156.0
2023-11-06 14:30:00,37.48,37.48,37.47,37.48,20001.0,37.48,37.48,37.47,37.48,20001.0
2023-11-06 14:40:00,37.48,37.49,37.47,37.48,21728.0,37.48,37.49,37.47,37.48,21728.0
2023-11-06 14:50:00,37.48,37.5,37.48,37.48,63494.0,37.48,37.5,37.48,37.48,63494.0
2023-11-06 15:00:00,37.49,37.49,37.47,37.48,31733.0,37.49,37.49,37.47,37.48,31733.0
2023-11-06 15:10:00,37.48,37.49,37.47,37.48,137197.0,37.48,37.49,37.47,37.48,137197.0
2023-11-06 15:20:00,37.47,37.49,37.47,37.48,36631.0,37.47,37.49,37.47,37.48,36631.0
2023-11-06 15:30:00,37.48,37.48,37.46,37.46,148994.0,37.48,37.48,37.46,37.46,148994.0
2023-11-06 15:40:00,37.47,37.47,37.45,37.46,75612.0,37.47,37.47,37.45,37.46,75612.0
2023-11-06 15:50:00,37.47,37.47,37.43,37.43,819414.0,37.47,37.47,37.43,37.43,819414.0
2023-11-07 09:30:00,37.21,37.24,37.17,37.18,314075.0,37.21,37.24,37.17,37.18,314075.0
2023-11-07 09:40:00,37.18,37.18,37.12,37.14,206539.0,37.18,37.18,37.12,37.14,206539.0
2023-11-07 09:50:00,37.13,37.14,37.1,37.12,76109.0,37.13,37.14,37.1,37.12,76109.0
2023-11-07 10:00:00,37.12,37.19,37.11,37.19,127822.0,37.12,37.19,37.11,37.19,127822.0
2023-11-07 10:10:00,37.18,37.21,37.15,37.15,108011.0,37.18,37.21,37.15,37.15,108011.0
2023-11-07 10:20:00,37.15,37.2,37.14,37.18,78031.0,37.15,37.2,37.14,37.18,78031.0
2023-11-07 10:30:00,37.17,37.2,37.16,37.17,86493.0,37.17,37.2,37.16,37.17,86493.0
2023-11-07 10:40:00,37.16,37.18,37.14,37.18,81232.0,37.16,37.18,37.14,37.18,81232.0
2023-11-07 10:50:00,37.18,37.19,37.14,37.17,90212.0,37.18,37.19,37.14,37.17,90212.0
2023-11-07 11:00:00,37.17,37.2,37.17,37.2,85582.0,37.17,37.2,37.17,37.2,85582.0
2023-11-07 11:10:00,37.2,37.23,37.19,37.2,125647.0,37.2,37.23,37.19,37.2,125647.0
2023-11-07 11:20:00,37.19,37.2,37.16,37.18,88483.0,37.19,37.2,37.16,37.18,88483.0
2023-11-07 11:30:00,37.18,37.23,37.17,37.21,71552.0,37.18,37.23,37.17,37.21,71552.0
2023-11-07 11:40:00,37.21,37.22,37.18,37.19,58691.0,37.21,37.22,37.18,37.19,58691.0
2023-11-07 11:50:00,37.18,37.21,37.18,37.2,40352.0,37.18,37.21,37.18,37.2,40352.0
2023-11-07 12:00:00,37.2,37.2,37.16,37.18,42144.0,37.2,37.2,37.16,37.18,42144.0
2023-11-07 12:10:00,37.18,37.19,37.16,37.17,87511.0,37.18,37.19,37.16,37.17,87511.0
2023-11-07 12:20:00,37.17,37.18,37.14,37.15,45359.0,37.17,37.18,37.14,37.15,45359.0
2023-11-07 12:30:00,37.15,37.17,37.14,37.15,77606.0,37.15,37.17,37.14,37.15,77606.0
2023-11-07 12:40:00,37.15,37.17,37.15,37.16,56251.0,37.15,37.17,37.15,37.16,56251.0
2023-11-07 12:50:00,37.16,37.18,37.15,37.18,16640.0,37.16,37.18,37.15,37.18,16640.0
2023-11-07 13:00:00,37.17,37.2,37.17,37.2,55789.0,37.17,37.2,37.17,37.2,55789.0
2023-11-07 13:10:00,37.2,37.23,37.19,37.23,41566.0,37.2,37.23,37.19,37.23,41566.0
2023-11-07 13:20:00,37.23,37.26,37.22,37.23,71303.0,37.23,37.26,37.22,37.23,71303.0
2023-11-07 13:30:00,37.24,37.26,37.23,37.25,58368.0,37.24,37.26,37.23,37.25,58368.0
2023-11-07 13:40:00,37.26,37.29,37.25,37.28,31929.0,37.26,37.29,37.25,37.28,31929.0
2023-11-07 13:50:00,37.29,37.3,37.27,37.29,64913.0,37.29,37.3,37.27,37.29,64913.0
2023-11-07 14:00:00,37.28,37.3,37.26,37.27,85749.0,37.28,37.3,37.26,37.27,85749.0
2023-11-07 14:10:00,37.27,37.28,37.25,37.25,31848.0,37.27,37.28,37.25,37.25,31848.0
2023-11-07 14:20:00,37.26,37.27,37.25,37.27,28208.0,37.26,37.27,37.25,37.27,28208.0
2023-11-07 14:30:00,37.27,37.27,37.24,37.25,28175.0,37.27,37.27,37.24,37.25,28175.0
2023-11-07 14:40:00,37.25,37.26,37.24,37.25,47707.0,37.25,37.26,37.24,37.25,47707.0
2023-11-07 14:50:00,37.25,37.26,37.24,37.25,49415.0,37.25,37.26,37.24,37.25,49415.0
2023-11-07 15:00:00,37.25,37.25,37.23,37.25,58927.0,37.25,37.25,37.23,37.25,58927.0
2023-11-07 15:10:00,37.24,37.27,37.23,37.27,53212.0,37.24,37.27,37.23,37.27,53212.0
2023-11-07 15:20:00,37.26,37.27,37.25,37.26,57379.0,37.26,37.27,37.25,37.26,57379.0
2023-11-07 15:30:00,37.27,37.27,37.26,37.27,185695.0,37.27,37.27,37.26,37.27,185695.0
2023-11-07 15:40:00,37.27,37.28,37.25,37.27,75833.0,37.27,37.28,37.25,37.27,75833.0
2023-11-07 15:50:00,37.27,37.28,37.27,37.27,127173.0,37.27,37.28,37.27,37.27,127173.0
2023-11-08 09:30:00,37.16,37.17,37.12,37.16,257135.0,37.16,37.17,37.12,37.16,257135.0
2023-11-08 09:40:00,37.16,37.16,37.13,37.14,43666.0,37.16,37.16,37.13,37.14,43666.0
2023-11-08 09:50:00,37.14,37.14,37.1,37.11,180604.0,37.14,37.14,37.1,37.11,180604.0
2023-11-08 10:00:00,37.11,37.11,37.07,37.09,74608.0,37.11,37.11,37.07,37.09,74608.0
2023-11-08 10:10:00,37.1,37.1,37.05,37.07,59001.0,37.1,37.1,37.05,37.07,59001.0
2023-11-08 10:20:00,37.07,37.07,37.01,37.03,178752.0,37.07,37.07,37.01,37.03,178752.0
2023-11-08 10:30:00,37.04,37.07,36.98,36.99,130338.0,37.04,37.07,36.98,36.99,130338.0
2023-11-08 10:40:00,36.99,37.0,36.93,36.98,132038.0,36.99,37.0,36.93,36.98,132038.0
2023-11-08 10:50:00,36.98,37.04,36.96,37.01,48851.0,36.98,37.04,36.96,37.01,48851.0
2023-11-08 11:00:00,37.02,37.02,36.96,36.96,164415.0,37.02,37.02,36.96,36.96,164415.0
2023-11-08 11:10:00,36.96,37.06,36.96,37.05,215721.0,36.96,37.06,36.96,37.05,215721.0
2023-11-08 11:20:00,37.04,37.07,37.01,37.04,127789.0,37.04,37.07,37.01,37.04,127789.0
2023-11-08 11:30:00,37.04,37.06,37.02,37.05,60609.0,37.04,37.06,37.02,37.05,60609.0
2023-11-08 11:40:00,37.05,37.06,37.0,37.01,89506.0,37.05,37.06,37.0,37.01,89506.0
2023-11-08 11:50:00,37.01,37.02,36.98,37.01,65559.0,37.01,37.02,36.98,37.01,65559.0
2023-11-08 12:00:00,37.01,37.04,36.99,37.03,84812.0,37.01,37.04,36.99,37.03,84812.0
2023-11-08 12:10:00,37.03,37.05,37.0,37.0,50199.0,37.03,37.05,37.0,37.0,50199.0
2023-11-08 12:20:00,37.0,37.0,36.96,36.98,63891.0,37.0,37.0,36.96,36.98,63891.0
2023-11-08 12:30:00,36.97,36.98,36.95,36.98,97122.0,36.97,36.98,36.95,36.98,97122.0
2023-11-08 12:40:00,36.98,37.0,36.97,37.0,73966.0,36.98,37.0,36.97,37.0,73966.0
2023-11-08 12:50:00,37.0,37.01,36.97,36.98,74505.0,37.0,37.01,36.97,36.98,74505.0
2023-11-08 13:00:00,36.99,37.01,36.96,36.98,85665.0,36.99,37.01,36.96,36.98,85665.0
2023-11-08 13:10:00,36.98,36.99,36.94,36.95,49442.0,36.98,36.99,36.94,36.95,49442.0
2023-11-08 13:20:00,36.96,36.99,36.94,36.95,54339.0,36.96,36.99,36.94,36.95,54339.0
2023-11-08 13:30:00,36.95,36.96,36.93,36.95,55251.0,36.95,36.96,36.93,36.95,55251.0
2023-11-08 13:40:00,36.95,36.97,36.94,36.97,96508.0,36.95,36.97,36.94,36.97,96508.0
2023-11-08 13:50:00,36.97,36.97,36.94,36.95,36110.0,36.97,36.97,36.94,36.95,36110.0
2023-11-08 14:00:00,36.95,36.96,36.93,36.94,82666.0,36.95,36.96,36.93,36.94,82666.0
2023-11-08 14:10:00,36.94,36.95,36.93,36.93,35456.0,36.94,36.95,36.93,36.93,35456.0
2023-11-08 14:20:00,36.93,36.94,36.9,36.92,48837.0,36.93,36.94,36.9,36.92,48837.0
2023-11-08 14:30:00,36.91,36.91,36.89,36.91,72744.0,36.91,36.91,36.89,36.91,72744.0
2023-11-08 14:40:00,36.91,36.91,36.88,36.89,79823.0,36.91,36.91,36.88,36.89,79823.0
2023-11-08 14:50:00,36.89,36.89,36.87,36.89,86912.0,36.89,36.89,36.87,36.89,86912.0
2023-11-08 15:00:00,36.88,36.9,36.86,36.9,104940.0,36.88,36.9,36.86,36.9,104940.0
2023-11-08 15:10:00,36.89,36.91,36.88,36.91,65490.0,36.89,36.91,36.88,36.91,65490.0
2023-11-08 15:20:00,36.9,36.91,36.89,36.9,53573.0,36.9,36.91,36.89,36.9,53573.0
2023-11-08 15:30:00,36.9,36.91,36.9,36.91,66744.0,36.9,36.91,36.9,36.91,66744.0
2023-11-08 15:40:00,36.91,36.91,36.89,36.9,127871.0,36.91,36.91,36.89,36.9,127871.0
2023-11-08 15:50:00,36.9,36.92,36.89,36.91,636518.0,36.9,36.92,36.89,36.91,636518.0
2023-11-09 09:30:00,36.94,36.98,36.93,36.97,137213.0,36.94,36.98,36.93,36.97,137213.0
2023-11-09 09:40:00,36.98,37.06,36.97,37.06,265768.0,36.98,37.06,36.97,37.06,265768.0
2023-11-09 09:50:00,37.06,37.08,37.03,37.07,77103.0,37.06,37.08,37.03,37.07,77103.0
2023-11-09 10:00:00,37.07,37.08,37.01,37.06,59975.0,37.07,37.08,37.01,37.06,59975.0
2023-11-09 10:10:00,37.05,37.12,37.05,37.09,134389.0,37.05,37.12,37.05,37.09,134389.0
2023-11-09 10:20:00,37.09,37.1,37.06,37.07,115200.0,37.09,37.1,37.06,37.07,115200.0
2023-11-09 10:30:00,37.07,37.14,37.05,37.14,92639.0,37.07,37.14,37.05,37.14,92639.0
2023-11-09 10:40:00,37.15,37.2,37.13,37.16,138147.0,37.15,37.2,37.13,37.16,138147.0
2023-11-09 10:50:00,37.16,37.17,37.14,37.16,55630.0,37.16,37.17,37.14,37.16,55630.0
2023-11-09 11:00:00,37.16,37.17,37.12,37.12,64520.0,37.16,37.17,37.12,37.12,64520.0
2023-11-09 11:10:00,37.13,37.16,37.12,37.14,50766.0,37.13,37.16,37.12,37.14,50766.0
2023-11-09 11:20:00,37.14,37.16,37.14,37.15,49127.0,37.14,37.16,37.14,37.15,49127.0
2023-11-09 11:30:00,37.15,37.17,37.14,37.16,32816.0,37.15,37.17,37.14,37.16,32816.0
2023-11-09 11:40:00,37.16,37.18,37.13,37.14,49106.0,37.16,37.18,37.13,37.14,49106.0
2023-11-09 11:50:00,37.15,37.15,37.1,37.11,39535.0,37.15,37.15,37.1,37.11,39535.0
2023-11-09 12:00:00,37.11,37.18,37.1,37.17,43212.0,37.11,37.18,37.1,37.17,43212.0
2023-11-09 12:10:00,37.18,37.19,37.15,37.15,60784.0,37.18,37.19,37.15,37.15,60784.0
2023-11-09 12:20:00,37.15,37.16,37.11,37.14,102317.0,37.15,37.16,37.11,37.14,102317.0
2023-11-09 12:30:00,37.14,37.17,37.11,37.12,47659.0,37.14,37.17,37.11,37.12,47659.0
2023-11-09 12:40:00,37.12,37.14,37.11,37.12,44629.0,37.12,37.14,37.11,37.12,44629.0
2023-11-09 12:50:00,37.13,37.15,37.12,37.13,25586.0,37.13,37.15,37.12,37.13,25586.0
2023-11-09 13:00:00,37.14,37.15,37.07,37.11,184743.0,37.14,37.15,37.07,37.11,184743.0
2023-11-09 13:10:00,37.11,37.18,37.1,37.16,227471.0,37.11,37.18,37.1,37.16,227471.0
2023-11-09 13:20:00,37.17,37.22,37.17,37.19,110797.0,37.17,37.22,37.17,37.19,110797.0
2023-11-09 13:30:00,37.18,37.2,37.16,37.19,108881.0,37.18,37.2,37.16,37.19,108881.0
2023-11-09 13:40:00,37.18,37.19,37.16,37.18,33431.0,37.18,37.19,37.16,37.18,33431.0
2023-11-09 13:50:00,37.18,37.18,37.16,37.16,37302.0,37.18,37.18,37.16,37.16,37302.0
2023-11-09 14:00:00,37.16,37.17,37.08,37.11,213715.0,37.16,37.17,37.08,37.11,213715.0
2023-11-09 14:10:00,37.11,37.11,37.07,37.08,130580.0,37.11,37.11,37.07,37.08,130580.0
2023-11-09 14:20:00,37.09,37.12,37.08,37.09,53592.0,37.09,37.12,37.08,37.09,53592.0
2023-11-09 14:30:00,37.09,37.1,37.03,37.04,68254.0,37.09,37.1,37.03,37.04,68254.0
2023-11-09 14:40:00,37.04,37.08,37.04,37.07,30172.0,37.04,37.08,37.04,37.07,30172.0
2023-11-09 14:50:00,37.08,37.09,37.06,37.08,21268.0,37.08,37.09,37.06,37.08,21268.0
2023-11-09 15:00:00,37.08,37.1,37.06,37.1,243912.0,37.08,37.1,37.06,37.1,243912.0
2023-11-09 15:10:00,37.09,37.11,37.08,37.08,61344.0,37.09,37.11,37.08,37.08,61344.0
2023-11-09 15:20:00,37.09,37.1,37.07,37.08,109499.0,37.09,37.1,37.07,37.08,109499.0
2023-11-09 15:30:00,37.08,37.09,37.05,37.05,67791.0,37.08,37.09,37.05,37.05,67791.0
2023-11-09 15:40:00,37.05,37.07,37.05,37.07,24573.0,37.05,37.07,37.05,37.07,24573.0
2023-11-09 15:50:00,37.07,37.07,37.04,37.05,141938.0,37.07,37.07,37.04,37.05,141938.0
2023-11-10 09:30:00,36.85,36.87,36.81,36.82,147628.0,36.85,36.87,36.81,36.82,147628.0
2023-11-10 09:40:00,36.83,36.83,36.79,36.8,189485.0,36.83,36.83,36.79,36.8,189485.0
2023-11-10 09:50:00,36.8,36.81,36.75,36.77,97391.0,36.8,36.81,36.75,36.77,97391.0
2023-11-10 10:00:00,36.77,36.84,36.74,36.83,271686.0,36.77,36.84,36.74,36.83,271686.0
2023-11-10 10:10:00,36.83,36.85,36.8,36.84,47423.0,36.83,36.85,36.8,36.84,47423.0
2023-11-10 10:20:00,36.84,36.85,36.76,36.77,161268.0,36.84,36.85,36.76,36.77,161268.0
2023-11-10 10:30:00,36.77,36.8,36.74,36.79,122744.0,36.77,36.8,36.74,36.79,122744.0
2023-11-10 10:40:00,36.78,36.79,36.71,36.72,209957.0,36.78,36.79,36.71,36.72,209957.0
2023-11-10 10:50:00,36.73,36.77,36.72,36.76,77344.0,36.73,36.77,36.72,36.76,77344.0
2023-11-10 11:00:00,36.76,36.79,36.74,36.78,124731.0,36.76,36.79,36.74,36.78,124731.0
2023-11-10 11:10:00,36.77,36.78,36.71,36.72,115626.0,36.77,36.78,36.71,36.72,115626.0
2023-11-10 11:20:00,36.72,36.72,36.69,36.7,100100.0,36.72,36.72,36.69,36.7,100100.0
2023-11-10 11:30:00,36.7,36.72,36.67,36.69,195953.0,36.7,36.72,36.67,36.69,195953.0
2023-11-10 11:40:00,36.7,36.71,36.69,36.69,66949.0,36.7,36.71,36.69,36.69,66949.0
2023-11-10 11:50:00,36.69,36.73,36.69,36.72,57286.0,36.69,36.73,36.69,36.72,57286.0
2023-11-10 12:00:00,36.71,36.73,36.7,36.72,65005.0,36.71,36.73,36.7,36.72,65005.0
2023-11-10 12:10:00,36.71,36.73,36.71,36.72,73336.0,36.71,36.73,36.71,36.72,73336.0
2023-11-10 12:20:00,36.72,36.72,36.7,36.7,28811.0,36.72,36.72,36.7,36.7,28811.0
2023-11-10 12:30:00,36.7,36.71,36.69,36.7,26301.0,36.7,36.71,36.69,36.7,26301.0
2023-11-10 12:40:00,36.7,36.7,36.66,36.67,66586.0,36.7,36.7,36.66,36.67,66586.0
2023-11-10 12:50:00,36.66,36.68,36.66,36.66,19415.0,36.66,36.68,36.66,36.66,19415.0
2023-11-10 13:00:00,36.66,36.68,36.65,36.66,42141.0,36.66,36.68,36.65,36.66,42141.0
2023-11-10 13:10:00,36.65,36.67,36.64,36.66,33869.0,36.65,36.67,36.64,36.66,33869.0
2023-11-10 13:20:00,36.66,36.66,36.59,36.6,116908.0,36.66,36.66,36.59,36.6,116908.0
2023-11-10 13:30:00,36.61,36.63,36.6,36.63,97222.0,36.61,36.63,36.6,36.63,97222.0
2023-11-10 13:40:00,36.63,36.68,36.62,36.68,65097.0,36.63,36.68,36.62,36.68,65097.0
2023-11-10 13:50:00,36.68,36.68,36.64,36.64,73645.0,36.68,36.68,36.64,36.64,73645.0
2023-11-10 14:00:00,36.64,36.67,36.63,36.66,15156.0,36.64,36.67,36.63,36.66,15156.0
2023-11-10 14:10:00,36.66,36.68,36.65,36.66,24022.0,36.66,36.68,36.65,36.66,24022.0
2023-11-10 14:20:00,36.66,36.68,36.64,36.65,79500.0,36.66,36.68,36.64,36.65,79500.0
2023-11-10 14:30:00,36.65,36.66,36.64,36.65,50950.0,36.65,36.66,36.64,36.65,50950.0
2023-11-10 14:40:00,36.64,36.65,36.63,36.65,23790.0,36.64,36.65,36.63,36.65,23790.0
2023-11-10 14:50:00,36.64,36.65,36.63,36.64,25003.0,36.64,36.65,36.63,36.64,25003.0
2023-11-10 15:00:00,36.64,36.64,36.62,36.64,30385.0,36.64,36.64,36.62,36.64,30385.0
2023-11-10 15:10:00,36.64,36.66,36.64,36.66,20138.0,36.64,36.66,36.64,36.66,20138.0
2023-11-10 15:20:00,36.66,36.66,36.64,36.65,35581.0,36.66,36.66,36.64,36.65,35581.0
2023-11-10 15:30:00,36.65,36.65,36.64,36.65,14206.0,36.65,36.65,36.64,36.65,14206.0
2023-11-10 15:40:00,36.64,36.65,36.64,36.65,80537.0,36.64,36.65,36.64,36.65,80537.0
2023-11-10 15:50:00,36.64,36.65,36.64,36.65,368184.0,36.64,36.65,36.64,36.65,368184.0
2023-11-13 09:30:00,36.62,36.65,36.61,36.62,179793.0,36.62,36.65,36.61,36.62,179793.0
2023-11-13 09:40:00,36.62,36.63,36.59,36.59,67555.0,36.62,36.63,36.59,36.59,67555.0
2023-11-13 09:50:00,36.59,36.63,36.58,36.59,112020.0,36.59,36.63,36.58,36.59,112020.0
2023-11-13 10:00:00,36.58,36.66,36.57,36.64,208620.0,36.58,36.66,36.57,36.64,208620.0
2023-11-13 10:10:00,36.64,36.66,36.61,36.66,71684.0,36.64,36.66,36.61,36.66,71684.0
2023-11-13 10:20:00,36.66,36.67,36.62,36.64,52456.0,36.66,36.67,36.62,36.64,52456.0
2023-11-13 10:30:00,36.64,36.64,36.62,36.62,59288.0,36.64,36.64,36.62,36.62,59288.0
2023-11-13 10:40:00,36.63,36.68,36.62,36.66,95546.0,36.63,36.68,36.62,36.66,95546.0
2023-11-13 10:50:00,36.66,36.71,36.66,36.7,97855.0,36.66,36.71,36.66,36.7,97855.0
2023-11-13 11:00:00,36.69,36.72,36.69,36.71,51201.0,36.69,36.72,36.69,36.71,51201.0
2023-11-13 11:10:00,36.71,36.78,36.7,36.77,161502.0,36.71,36.78,36.7,36.77,161502.0
2023-11-13 11:20:00,36.78,36.79,36.76,36.78,98378.0,36.78,36.79,36.76,36.78,98378.0
2023-11-13 11:30:00,36.78,36.84,36.78,36.82,474507.0,36.78,36.84,36.78,36.82,474507.0
2023-11-13 11:40:00,36.82,36.84,36.81,36.83,71122.0,36.82,36.84,36.81,36.83,71122.0
2023-11-13 11:50:00,36.83,36.85,36.83,36.84,56790.0,36.83,36.85,36.83,36.84,56790.0
2023-11-13 12:00:00,36.84,36.85,36.82,36.84,89742.0,36.84,36.85,36.82,36.84,89742.0
2023-11-13 12:10:00,36.84,36.85,36.82,36.84,43239.0,36.84,36.85,36.82,36.84,43239.0
2023-11-13 12:20:00,36.84,36.9,36.83,36.88,87503.0,36.84,36.9,36.83,36.88,87503.0
2023-11-13 12:30:00,36.88,36.88,36.85,36.86,92347.0,36.88,36.88,36.85,36.86,92347.0
2023-11-13 12:40:00,36.86,36.87,36.84,36.86,56803.0,36.86,36.87,36.84,36.86,56803.0
2023-11-13 12:50:00,36.86,36.87,36.83,36.84,121802.0,36.86,36.87,36.83,36.84,121802.0
2023-11-13 13:00:00,36.84,36.84,36.81,36.84,34954.0,36.84,36.84,36.81,36.84,34954.0
2023-11-13 13:10:00,36.83,36.86,36.83,36.86,15901.0,36.83,36.86,36.83,36.86,15901.0
2023-11-13 13:20:00,36.86,36.87,36.83,36.84,70758.0,36.86,36.87,36.83,36.84,70758.0
2023-11-13 13:30:00,36.83,36.84,36.82,36.83,14115.0,36.83,36.84,36.82,36.83,14115.0
2023-11-13 13:40:00,36.83,36.87,36.82,36.86,41955.0,36.83,36.87,36.82,36.86,41955.0
2023-11-13 13:50:00,36.86,36.88,36.85,36.88,21877.0,36.86,36.88,36.85,36.88,21877.0
2023-11-13 14:00:00,36.88,36.88,36.86,36.87,37128.0,36.88,36.88,36.86,36.87,37128.0
2023-11-13 14:10:00,36.87,36.88,36.85,36.85,21139.0,36.87,36.88,36.85,36.85,21139.0
2023-11-13 14:20:00,36.86,36.86,36.84,36.85,17866.0,36.86,36.86,36.84,36.85,17866.0
2023-11-13 14:30:00,36.85,36.85,36.83,36.84,28433.0,36.85,36.85,36.83,36.84,28433.0
2023-11-13 14:40:00,36.84,36.86,36.83,36.85,24630.0,36.84,36.86,36.83,36.85,24630.0
2023-11-13 14:50:00,36.84,36.85,36.83,36.83,48719.0,36.84,36.85,36.83,36.83,48719.0
2023-11-13 15:00:00,36.84,36.85,36.83,36.84,46716.0,36.84,36.85,36.83,36.84,46716.0
2023-11-13 15:10:00,36.84,36.84,36.82,36.83,65451.0,36.84,36.84,36.82,36.83,65451.0
2023-11-13 15:20:00,36.83,36.84,36.82,36.83,40647.0,36.83,36.84,36.82,36.83,40647.0
2023-11-13 15:30:00,36.83,36.84,36.82,36.84,56084.0,36.83,36.84,36.82,36.84,56084.0
2023-11-13 15:40:00,36.84,36.85,36.83,36.85,32315.0,36.84,36.85,36.83,36.85,32315.0
2023-11-13 15:50:00,36.85,36.86,36.83,36.86,130046.0,36.85,36.86,36.83,36.86,130046.0
2023-11-14 09:30:00,37.1,37.31,37.08,37.31,453282.0,37.1,37.31,37.08,37.31,453282.0
2023-11-14 09:40:00,37.31,37.31,37.21,37.22,248539.0,37.31,37.31,37.21,37.22,248539.0
2023-11-14 09:50:00,37.21,37.26,37.18,37.25,175703.0,37.21,37.26,37.18,37.25,175703.0
2023-11-14 10:00:00,37.25,37.27,37.22,37.25,170995.0,37.25,37.27,37.22,37.25,170995.0
2023-11-14 10:10:00,37.24,37.28,37.22,37.23,69909.0,37.24,37.28,37.22,37.23,69909.0
2023-11-14 10:20:00,37.23,37.28,37.2,37.26,84065.0,37.23,37.28,37.2,37.26,84065.0
2023-11-14 10:30:00,37.27,37.27,37.22,37.23,127235.0,37.27,37.27,37.22,37.23,127235.0
2023-11-14 10:40:00,37.23,37.25,37.2,37.21,49299.0,37.23,37.25,37.2,37.21,49299.0
2023-11-14 10:50:00,37.2,37.21,37.15,37.19,62600.0,37.2,37.21,37.15,37.19,62600.0
2023-11-14 11:00:00,37.18,37.2,37.17,37.2,108998.0,37.18,37.2,37.17,37.2,108998.0
2023-11-14 11:10:00,37.19,37.22,37.17,37.19,89178.0,37.19,37.22,37.17,37.19,89178.0
2023-11-14 11:20:00,37.19,37.21,37.18,37.19,113310.0,37.19,37.21,37.18,37.19,113310.0
2023-11-14 11:30:00,37.19,37.21,37.18,37.18,103125.0,37.19,37.21,37.18,37.18,103125.0
2023-11-14 11:40:00,37.18,37.22,37.16,37.22,582867.0,37.18,37.22,37.16,37.22,582867.0
2023-11-14 11:50:00,37.22,37.23,37.17,37.18,90518.0,37.22,37.23,37.17,37.18,90518.0
2023-11-14 12:00:00,37.18,37.2,37.16,37.16,123906.0,37.18,37.2,37.16,37.16,123906.0
2023-11-14 12:10:00,37.16,37.17,37.13,37.17,92891.0,37.16,37.17,37.13,37.17,92891.0
2023-11-14 12:20:00,37.16,37.18,37.15,37.16,74003.0,37.16,37.18,37.15,37.16,74003.0
2023-11-14 12:30:00,37.16,37.17,37.14,37.15,41916.0,37.16,37.17,37.14,37.15,41916.0
2023-11-14 12:40:00,37.15,37.18,37.14,37.15,64114.0,37.15,37.18,37.14,37.15,64114.0
2023-11-14 12:50:00,37.15,37.16,37.14,37.15,35840.0,37.15,37.16,37.14,37.15,35840.0
2023-11-14 13:00:00,37.14,37.19,37.13,37.17,62232.0,37.14,37.19,37.13,37.17,62232.0
2023-11-14 13:10:00,37.17,37.17,37.15,37.16,36776.0,37.17,37.17,37.15,37.16,36776.0
2023-11-14 13:20:00,37.16,37.17,37.14,37.15,72903.0,37.16,37.17,37.14,37.15,72903.0
2023-11-14 13:30:00,37.14,37.17,37.13,37.17,67137.0,37.14,37.17,37.13,37.17,67137.0
2023-11-14 13:40:00,37.16,37.17,37.15,37.16,21459.0,37.16,37.17,37.15,37.16,21459.0
2023-11-14 13:50:00,37.16,37.17,37.15,37.16,32192.0,37.16,37.17,37.15,37.16,32192.0
2023-11-14 14:00:00,37.15,37.17,37.14,37.15,139005.0,37.15,37.17,37.14,37.15,139005.0
2023-11-14 14:10:00,37.15,37.17,37.14,37.15,31002.0,37.15,37.17,37.14,37.15,31002.0
2023-11-14 14:20:00,37.16,37.16,37.15,37.16,15679.0,37.16,37.16,37.15,37.16,15679.0
2023-11-14 14:30:00,37.15,37.17,37.15,37.16,50362.0,37.15,37.17,37.15,37.16,50362.0
2023-11-14 14:40:00,37.17,37.17,37.15,37.16,41075.0,37.17,37.17,37.15,37.16,41075.0
2023-11-14 14:50:00,37.16,37.18,37.15,37.18,63623.0,37.16,37.18,37.15,37.18,63623.0
2023-11-14 15:00:00,37.18,37.18,37.17,37.18,22329.0,37.18,37.18,37.17,37.18,22329.0
2023-11-14 15:10:00,37.18,37.18,37.17,37.18,31744.0,37.18,37.18,37.17,37.18,31744.0
2023-11-14 15:20:00,37.18,37.18,37.17,37.17,70723.0,37.18,37.18,37.17,37.17,70723.0
2023-11-14 15:30:00,37.18,37.18,37.17,37.18,56420.0,37.18,37.18,37.17,37.18,56420.0
2023-11-14 15:40:00,37.18,37.19,37.16,37.16,158363.0,37.18,37.19,37.16,37.16,158363.0
2023-11-14 15:50:00,37.16,37.18,37.16,37.18,248610.0,37.16,37.18,37.16,37.18,248610.0
2023-11-15 09:30:00,37.16,37.19,37.13,37.17,143000.0,37.16,37.19,37.13,37.17,143000.0
2023-11-15 09:40:00,37.16,37.17,37.11,37.13,102915.0,37.16,37.17,37.11,37.13,102915.0
2023-11-15 09:50:00,37.12,37.13,37.02,37.05,282207.0,37.12,37.13,37.02,37.05,282207.0
2023-11-15 10:00:00,37.05,37.09,37.05,37.07,59598.0,37.05,37.09,37.05,37.07,59598.0
2023-11-15 10:10:00,37.07,37.09,37.05,37.08,72001.0,37.07,37.09,37.05,37.08,72001.0
2023-11-15 10:20:00,37.07,37.12,37.06,37.11,75350.0,37.07,37.12,37.06,37.11,75350.0
2023-11-15 10:30:00,37.11,37.14,37.1,37.11,73167.0,37.11,37.14,37.1,37.11,73167.0
2023-11-15 10:40:00,37.12,37.17,37.11,37.17,66814.0,37.12,37.17,37.11,37.17,66814.0
2023-11-15 10:50:00,37.17,37.19,37.16,37.17,67461.0,37.17,37.19,37.16,37.17,67461.0
2023-11-15 11:00:00,37.16,37.17,37.14,37.16,100633.0,37.16,37.17,37.14,37.16,100633.0
2023-11-15 11:10:00,37.16,37.17,37.13,37.16,56184.0,37.16,37.17,37.13,37.16,56184.0
2023-11-15 11:20:00,37.15,37.17,37.13,37.16,52504.0,37.15,37.17,37.13,37.16,52504.0
2023-11-15 11:30:00,37.16,37.17,37.1,37.11,33109.0,37.16,37.17,37.1,37.11,33109.0
2023-11-15 11:40:00,37.09,37.14,37.09,37.13,115109.0,37.09,37.14,37.09,37.13,115109.0
2023-11-15 11:50:00,37.14,37.16,37.13,37.15,116399.0,37.14,37.16,37.13,37.15,116399.0
2023-11-15 12:00:00,37.14,37.15,37.12,37.14,61997.0,37.14,37.15,37.12,37.14,61997.0
2023-11-15 12:10:00,37.13,37.14,37.11,37.13,56994.0,37.13,37.14,37.11,37.13,56994.0
2023-11-15 12:20:00,37.13,37.15,37.13,37.15,43159.0,37.13,37.15,37.13,37.15,43159.0
2023-11-15 12:30:00,37.15,37.17,37.14,37.16,64129.0,37.15,37.17,37.14,37.16,64129.0
2023-11-15 12:40:00,37.16,37.16,37.12,37.12,68868.0,37.16,37.16,37.12,37.12,68868.0
2023-11-15 12:50:00,37.13,37.13,37.11,37.12,36534.0,37.13,37.13,37.11,37.12,36534.0
2023-11-15 13:00:00,37.13,37.15,37.11,37.12,40940.0,37.13,37.15,37.11,37.12,40940.0
2023-11-15 13:10:00,37.11,37.14,37.11,37.13,54076.0,37.11,37.14,37.11,37.13,54076.0
2023-11-15 13:20:00,37.13,37.14,37.11,37.12,52279.0,37.13,37.14,37.11,37.12,52279.0
2023-11-15 13:30:00,37.12,37.13,37.08,37.09,46701.0,37.12,37.13,37.08,37.09,46701.0
2023-11-15 13:40:00,37.1,37.11,37.09,37.09,43658.0,37.1,37.11,37.09,37.09,43658.0
2023-11-15 13:50:00,37.1,37.12,37.1,37.12,55913.0,37.1,37.12,37.1,37.12,55913.0
2023-11-15 14:00:00,37.12,37.13,37.11,37.13,34183.0,37.12,37.13,37.11,37.13,34183.0
2023-11-15 14:10:00,37.13,37.14,37.11,37.12,38317.0,37.13,37.14,37.11,37.12,38317.0
2023-11-15 14:20:00,37.12,37.13,37.11,37.13,27269.0,37.12,37.13,37.11,37.13,27269.0
2023-11-15 14:30:00,37.12,37.13,37.12,37.12,871077.0,37.12,37.13,37.12,37.12,871077.0
2023-11-15 14:40:00,37.13,37.14,37.12,37.13,74060.0,37.13,37.14,37.12,37.13,74060.0
2023-11-15 14:50:00,37.14,37.14,37.13,37.14,20248.0,37.14,37.14,37.13,37.14,20248.0
2023-11-15 15:00:00,37.14,37.14,37.13,37.14,32589.0,37.14,37.14,37.13,37.14,32589.0
2023-11-15 15:10:00,37.13,37.14,37.13,37.14,51904.0,37.13,37.14,37.13,37.14,51904.0
2023-11-15 15:20:00,37.14,37.15,37.13,37.14,42410.0,37.14,37.15,37.13,37.14,42410.0
2023-11-15 15:30:00,37.14,37.14,37.11,37.12,45477.0,37.14,37.14,37.11,37.12,45477.0
2023-11-15 15:40:00,37.12,37.12,37.09,37.1,116368.0,37.12,37.12,37.09,37.1,116368.0
2023-11-15 15:50:00,37.1,37.1,37.08,37.09,129584.0,37.1,37.1,37.08,37.09,129584.0
2023-11-16 09:30:00,37.32,37.38,37.32,37.37,136954.0,37.32,37.38,37.32,37.37,136954.0
2023-11-16 09:40:00,37.37,37.53,37.36,37.5,512053.0,37.37,37.53,37.36,37.5,512053.0
2023-11-16 09:50:00,37.5,37.51,37.46,37.47,94845.0,37.5,37.51,37.46,37.47,94845.0
2023-11-16 10:00:00,37.48,37.54,37.47,37.52,180213.0,37.48,37.54,37.47,37.52,180213.0
2023-11-16 10:10:00,37.51,37.57,37.49,37.56,118213.0,37.51,37.57,37.49,37.56,118213.0
2023-11-16 10:20:00,37.57,37.6,37.56,37.58,176289.0,37.57,37.6,37.56,37.58,176289.0
2023-11-16 10:30:00,37.59,37.61,37.57,37.59,181285.0,37.59,37.61,37.57,37.59,181285.0
2023-11-16 10:40:00,37.59,37.6,37.53,37.53,271301.0,37.59,37.6,37.53,37.53,271301.0
2023-11-16 10:50:00,37.53,37.57,37.52,37.57,137892.0,37.53,37.57,37.52,37.57,137892.0
2023-11-16 11:00:00,37.58,37.62,37.56,37.62,114498.0,37.58,37.62,37.56,37.62,114498.0
2023-11-16 11:10:00,37.62,37.63,37.58,37.59,127210.0,37.62,37.63,37.58,37.59,127210.0
2023-11-16 11:20:00,37.59,37.59,37.54,37.55,76717.0,37.59,37.59,37.54,37.55,76717.0
2023-11-16 11:30:00,37.55,37.58,37.54,37.58,556299.0,37.55,37.58,37.54,37.58,556299.0
2023-11-16 11:40:00,37.58,37.59,37.48,37.49,472288.0,37.58,37.59,37.48,37.49,472288.0
2023-11-16 11:50:00,37.49,37.52,37.49,37.52,86505.0,37.49,37.52,37.49,37.52,86505.0
2023-11-16 12:00:00,37.52,37.55,37.51,37.52,221289.0,37.52,37.55,37.51,37.52,221289.0
2023-11-16 12:10:00,37.51,37.55,37.49,37.54,115443.0,37.51,37.55,37.49,37.54,115443.0
2023-11-16 12:20:00,37.54,37.55,37.52,37.54,73612.0,37.54,37.55,37.52,37.54,73612.0
2023-11-16 12:30:00,37.54,37.55,37.51,37.52,160135.0,37.54,37.55,37.51,37.52,160135.0
2023-11-16 12:40:00,37.52,37.54,37.51,37.52,227934.0,37.52,37.54,37.51,37.52,227934.0
2023-11-16 12:50:00,37.52,37.55,37.51,37.55,270529.0,37.52,37.55,37.51,37.55,270529.0
2023-11-16 13:00:00,37.55,37.58,37.54,37.56,82168.0,37.55,37.58,37.54,37.56,82168.0
2023-11-16 13:10:00,37.56,37.57,37.55,37.56,94042.0,37.56,37.57,37.55,37.56,94042.0
2023-11-16 13:20:00,37.56,37.57,37.55,37.55,50134.0,37.56,37.57,37.55,37.55,50134.0
2023-11-16 13:30:00,37.55,37.58,37.55,37.57,183637.0,37.55,37.58,37.55,37.57,183637.0
2023-11-16 13:40:00,37.57,37.58,37.55,37.55,506539.0,37.57,37.58,37.55,37.55,506539.0
2023-11-16 13:50:00,37.55,37.57,37.54,37.56,502734.0,37.55,37.57,37.54,37.56,502734.0
2023-11-16 14:00:00,37.56,37.56,37.55,37.55,466333.0,37.56,37.56,37.55,37.55,466333.0
2023-11-16 14:10:00,37.55,37.56,37.53,37.55,731855.0,37.55,37.56,37.53,37.55,731855.0
2023-11-16 14:20:00,37.55,37.56,37.54,37.54,513072.0,37.55,37.56,37.54,37.54,513072.0
2023-11-16 14:30:00,37.55,37.55,37.54,37.54,345821.0,37.55,37.55,37.54,37.54,345821.0
2023-11-16 14:40:00,37.55,37.55,37.54,37.55,31753.0,37.55,37.55,37.54,37.55,31753.0
2023-11-16 14:50:00,37.55,37.55,37.54,37.54,23968.0,37.55,37.55,37.54,37.54,23968.0
2023-11-16 15:00:00,37.54,37.56,37.54,37.55,97145.0,37.54,37.56,37.54,37.55,97145.0
2023-11-16 15:10:00,37.56,37.56,37.5,37.5,199891.0,37.56,37.56,37.5,37.5,199891.0
2023-11-16 15:20:00,37.5,37.52,37.49,37.51,91125.0,37.5,37.52,37.49,37.51,91125.0
2023-11-16 15:30:00,37.51,37.52,37.5,37.51,73288.0,37.51,37.52,37.5,37.51,73288.0
2023-11-16 15:40:00,37.51,37.51,37.49,37.5,148857.0,37.51,37.51,37.49,37.5,148857.0
2023-11-16 15:50:00,37.5,37.52,37.49,37.49,199497.0,37.5,37.52,37.49,37.49,199497.0
2023-11-17 09:30:00,37.57,37.59,37.52,37.53,134953.0,37.57,37.59,37.52,37.53,134953.0
2023-11-17 09:40:00,37.53,37.55,37.49,37.5,65081.0,37.53,37.55,37.49,37.5,65081.0
2023-11-17 09:50:00,37.51,37.52,37.47,37.49,79875.0,37.51,37.52,37.47,37.49,79875.0
2023-11-17 10:00:00,37.49,37.54,37.48,37.53,89856.0,37.49,37.54,37.48,37.53,89856.0
2023-11-17 10:10:00,37.52,37.53,37.48,37.52,85125.0,37.52,37.53,37.48,37.52,85125.0
2023-11-17 10:20:00,37.52,37.53,37.5,37.52,78573.0,37.52,37.53,37.5,37.52,78573.0
2023-11-17 10:30:00,37.53,37.56,37.53,37.55,95549.0,37.53,37.56,37.53,37.55,95549.0
2023-11-17 10:40:00,37.54,37.55,37.52,37.55,93994.0,37.54,37.55,37.52,37.55,93994.0
2023-11-17 10:50:00,37.55,37.56,37.53,37.55,111361.0,37.55,37.56,37.53,37.55,111361.0
2023-11-17 11:00:00,37.55,37.57,37.52,37.56,137170.0,37.55,37.57,37.52,37.56,137170.0
2023-11-17 11:10:00,37.57,37.58,37.52,37.53,91369.0,37.57,37.58,37.52,37.53,91369.0
2023-11-17 11:20:00,37.54,37.55,37.5,37.51,158582.0,37.54,37.55,37.5,37.51,158582.0
2023-11-17 11:30:00,37.51,37.52,37.48,37.5,98590.0,37.51,37.52,37.48,37.5,98590.0
2023-11-17 11:40:00,37.49,37.5,37.47,37.48,110258.0,37.49,37.5,37.47,37.48,110258.0
2023-11-17 11:50:00,37.48,37.52,37.48,37.5,104205.0,37.48,37.52,37.48,37.5,104205.0
2023-11-17 12:00:00,37.5,37.51,37.46,37.47,99825.0,37.5,37.51,37.46,37.47,99825.0
2023-11-17 12:10:00,37.47,37.48,37.45,37.48,96205.0,37.47,37.48,37.45,37.48,96205.0
2023-11-17 12:20:00,37.48,37.48,37.46,37.48,81792.0,37.48,37.48,37.46,37.48,81792.0
2023-11-17 12:30:00,37.48,37.49,37.47,37.48,42619.0,37.48,37.49,37.47,37.48,42619.0
2023-11-17 12:40:00,37.48,37.5,37.47,37.48,60217.0,37.48,37.5,37.47,37.48,60217.0
2023-11-17 12:50:00,37.48,37.5,37.48,37.49,37477.0,37.48,37.5,37.48,37.49,37477.0
2023-11-17 13:00:00,37.5,37.53,37.5,37.51,98006.0,37.5,37.53,37.5,37.51,98006.0
2023-11-17 13:10:00,37.52,37.52,37.5,37.51,62024.0,37.52,37.52,37.5,37.51,62024.0
2023-11-17 13:20:00,37.52,37.52,37.5,37.52,74135.0,37.52,37.52,37.5,37.52,74135.0
2023-11-17 13:30:00,37.52,37.53,37.49,37.52,90332.0,37.52,37.53,37.49,37.52,90332.0
2023-11-17 13:40:00,37.52,37.53,37.51,37.52,48578.0,37.52,37.53,37.51,37.52,48578.0
2023-11-17 13:50:00,37.52,37.53,37.51,37.52,63309.0,37.52,37.53,37.51,37.52,63309.0
2023-11-17 14:00:00,37.52,37.52,37.5,37.51,86355.0,37.52,37.52,37.5,37.51,86355.0
2023-11-17 14:10:00,37.51,37.52,37.5,37.52,233802.0,37.51,37.52,37.5,37.52,233802.0
2023-11-17 14:20:00,37.51,37.52,37.49,37.5,37770.0,37.51,37.52,37.49,37.5,37770.0
2023-11-17 14:30:00,37.5,37.51,37.47,37.48,77684.0,37.5,37.51,37.47,37.48,77684.0
2023-11-17 14:40:00,37.48,37.5,37.48,37.48,34020.0,37.48,37.5,37.48,37.48,34020.0
2023-11-17 14:50:00,37.48,37.49,37.48,37.48,23551.0,37.48,37.49,37.48,37.48,23551.0
2023-11-17 15:00:00,37.48,37.49,37.46,37.48,58285.0,37.48,37.49,37.46,37.48,58285.0
2023-11-17 15:10:00,37.48,37.49,37.47,37.48,331841.0,37.48,37.49,37.47,37.48,331841.0
2023-11-17 15:20:00,37.48,37.5,37.48,37.5,44791.0,37.48,37.5,37.48,37.5,44791.0
2023-11-17 15:30:00,37.5,37.5,37.49,37.5,43203.0,37.5,37.5,37.49,37.5,43203.0
2023-11-17 15:40:00,37.5,37.5,37.49,37.5,58071.0,37.5,37.5,37.49,37.5,58071.0
2023-11-17 15:50:00,37.5,37.5,37.48,37.5,134570.0,37.5,37.5,37.48,37.5,134570.0
2023-11-20 09:30:00,37.22,37.26,37.21,37.25,210628.0,37.22,37.26,37.21,37.25,210628.0
2023-11-20 09:40:00,37.25,37.34,37.24,37.34,36524.0,37.25,37.34,37.24,37.34,36524.0
2023-11-20 09:50:00,37.34,37.35,37.29,37.3,146294.0,37.34,37.35,37.29,37.3,146294.0
2023-11-20 10:00:00,37.29,37.32,37.27,37.31,110616.0,37.29,37.32,37.27,37.31,110616.0
2023-11-20 10:10:00,37.31,37.33,37.3,37.3,42691.0,37.31,37.33,37.3,37.3,42691.0
2023-11-20 10:20:00,37.31,37.35,37.29,37.34,86661.0,37.31,37.35,37.29,37.34,86661.0
2023-11-20 10:30:00,37.34,37.35,37.3,37.32,74265.0,37.34,37.35,37.3,37.32,74265.0
2023-11-20 10:40:00,37.33,37.34,37.3,37.34,66237.0,37.33,37.34,37.3,37.34,66237.0
2023-11-20 10:50:00,37.34,37.35,37.32,37.34,49126.0,37.34,37.35,37.32,37.34,49126.0
2023-11-20 11:00:00,37.33,37.37,37.32,37.37,76744.0,37.33,37.37,37.32,37.37,76744.0
2023-11-20 11:10:00,37.37,37.39,37.36,37.37,123363.0,37.37,37.39,37.36,37.37,123363.0
2023-11-20 11:20:00,37.38,37.39,37.35,37.36,69732.0,37.38,37.39,37.35,37.36,69732.0
2023-11-20 11:30:00,37.36,37.38,37.34,37.35,101517.0,37.36,37.38,37.34,37.35,101517.0
2023-11-20 11:40:00,37.35,37.37,37.35,37.36,54083.0,37.35,37.37,37.35,37.36,54083.0
2023-11-20 11:50:00,37.37,37.39,37.35,37.38,149970.0,37.37,37.39,37.35,37.38,149970.0
2023-11-20 12:00:00,37.38,37.39,37.35,37.38,167745.0,37.38,37.39,37.35,37.38,167745.0
2023-11-20 12:10:00,37.38,37.41,37.36,37.4,96448.0,37.38,37.41,37.36,37.4,96448.0
2023-11-20 12:20:00,37.41,37.41,37.39,37.4,59598.0,37.41,37.41,37.39,37.4,59598.0
2023-11-20 12:30:00,37.4,37.4,37.35,37.36,45921.0,37.4,37.4,37.35,37.36,45921.0
2023-11-20 12:40:00,37.36,37.37,37.34,37.36,112659.0,37.36,37.37,37.34,37.36,112659.0
2023-11-20 12:50:00,37.35,37.37,37.33,37.36,57191.0,37.35,37.37,37.33,37.36,57191.0
2023-11-20 13:00:00,37.36,37.45,37.35,37.44,138918.0,37.36,37.45,37.35,37.44,138918.0
2023-11-20 13:10:00,37.44,37.45,37.42,37.45,65470.0,37.44,37.45,37.42,37.45,65470.0
2023-11-20 13:20:00,37.45,37.47,37.43,37.44,94523.0,37.45,37.47,37.43,37.44,94523.0
2023-11-20 13:30:00,37.44,37.45,37.42,37.42,65800.0,37.44,37.45,37.42,37.42,65800.0
2023-11-20 13:40:00,37.43,37.44,37.42,37.43,98038.0,37.43,37.44,37.42,37.43,98038.0
2023-11-20 13:50:00,37.43,37.44,37.42,37.43,51740.0,37.43,37.44,37.42,37.43,51740.0
2023-11-20 14:00:00,37.44,37.44,37.42,37.43,52426.0,37.44,37.44,37.42,37.43,52426.0
2023-11-20 14:10:00,37.42,37.43,37.4,37.41,34515.0,37.42,37.43,37.4,37.41,34515.0
2023-11-20 14:20:00,37.41,37.44,37.4,37.44,32347.0,37.41,37.44,37.4,37.44,32347.0
2023-11-20 14:30:00,37.44,37.45,37.43,37.44,45667.0,37.44,37.45,37.43,37.44,45667.0
2023-11-20 14:40:00,37.43,37.46,37.43,37.45,73794.0,37.43,37.46,37.43,37.45,73794.0
2023-11-20 14:50:00,37.45,37.46,37.44,37.45,44889.0,37.45,37.46,37.44,37.45,44889.0
2023-11-20 15:00:00,37.45,37.46,37.43,37.45,31123.0,37.45,37.46,37.43,37.45,31123.0
2023-11-20 15:10:00,37.45,37.46,37.44,37.45,80876.0,37.45,37.46,37.44,37.45,80876.0
2023-11-20 15:20:00,37.45,37.45,37.42,37.43,45005.0,37.45,37.45,37.42,37.43,45005.0
2023-11-20 15:30:00,37.43,37.44,37.42,37.44,48297.0,37.43,37.44,37.42,37.44,48297.0
2023-11-20 15:40:00,37.44,37.45,37.43,37.44,45785.0,37.44,37.45,37.43,37.44,45785.0
2023-11-20 15:50:00,37.44,37.44,37.42,37.44,82291.0,37.44,37.44,37.42,37.44,82291.0
2023-11-21 09:30:00,37.89,37.96,37.88,37.94,323326.0,37.89,37.96,37.88,37.94,323326.0
2023-11-21 09:40:00,37.94,37.96,37.92,37.94,142451.0,37.94,37.96,37.92,37.94,142451.0
2023-11-21 09:50:00,37.95,38.0,37.94,37.97,149580.0,37.95,38.0,37.94,37.97,149580.0
2023-11-21 10:00:00,37.97,38.0,37.92,37.96,155145.0,37.97,38.0,37.92,37.96,155145.0
2023-11-21 10:10:00,37.97,37.98,37.92,37.93,104229.0,37.97,37.98,37.92,37.93,104229.0
2023-11-21 10:20:00,37.93,37.94,37.91,37.93,121275.0,37.93,37.94,37.91,37.93,121275.0
2023-11-21 10:30:00,37.93,37.97,37.93,37.96,179441.0,37.93,37.97,37.93,37.96,179441.0
2023-11-21 10:40:00,37.96,37.97,37.93,37.95,108626.0,37.96,37.97,37.93,37.95,108626.0
2023-11-21 10:50:00,37.94,37.95,37.91,37.94,88433.0,37.94,37.95,37.91,37.94,88433.0
2023-11-21 11:00:00,37.94,37.96,37.93,37.94,83238.0,37.94,37.96,37.93,37.94,83238.0
2023-11-21 11:10:00,37.94,37.94,37.89,37.9,88169.0,37.94,37.94,37.89,37.9,88169.0
2023-11-21 11:20:00,37.9,37.91,37.83,37.84,80642.0,37.9,37.91,37.83,37.84,80642.0
2023-11-21 11:30:00,37.84,37.88,37.83,37.87,111705.0,37.84,37.88,37.83,37.87,111705.0
2023-11-21 11:40:00,37.87,37.9,37.84,37.89,147608.0,37.87,37.9,37.84,37.89,147608.0
2023-11-21 11:50:00,37.89,37.9,37.87,37.88,106740.0,37.89,37.9,37.87,37.88,106740.0
2023-11-21 12:00:00,37.88,37.89,37.86,37.87,49309.0,37.88,37.89,37.86,37.87,49309.0
2023-11-21 12:10:00,37.87,37.87,37.84,37.84,72760.0,37.87,37.87,37.84,37.84,72760.0
2023-11-21 12:20:00,37.85,37.87,37.84,37.86,71881.0,37.85,37.87,37.84,37.86,71881.0
2023-11-21 12:30:00,37.86,37.88,37.85,37.87,95195.0,37.86,37.88,37.85,37.87,95195.0
2023-11-21 12:40:00,37.87,37.87,37.85,37.86,61947.0,37.87,37.87,37.85,37.86,61947.0
2023-11-21 12:50:00,37.87,37.89,37.86,37.89,87212.0,37.87,37.89,37.86,37.89,87212.0
2023-11-21 13:00:00,37.89,37.89,37.86,37.87,24172.0,37.89,37.89,37.86,37.87,24172.0
2023-11-21 13:10:00,37.88,37.88,37.84,37.84,31783.0,37.88,37.88,37.84,37.84,31783.0
2023-11-21 13:20:00,37.85,37.86,37.83,37.84,76533.0,37.85,37.86,37.83,37.84,76533.0
2023-11-21 13:30:00,37.85,37.86,37.81,37.83,462886.0,37.85,37.86,37.81,37.83,462886.0
2023-11-21 13:40:00,37.83,37.84,37.82,37.83,43469.0,37.83,37.84,37.82,37.83,43469.0
2023-11-21 13:50:00,37.82,37.84,37.82,37.84,28340.0,37.82,37.84,37.82,37.84,28340.0
2023-11-21 14:00:00,37.83,37.86,37.78,37.8,112218.0,37.83,37.86,37.78,37.8,112218.0
2023-11-21 14:10:00,37.8,37.84,37.8,37.84,77499.0,37.8,37.84,37.8,37.84,77499.0
2023-11-21 14:20:00,37.84,37.87,37.83,37.86,68690.0,37.84,37.87,37.83,37.86,68690.0
2023-11-21 14:30:00,37.87,37.87,37.85,37.86,52091.0,37.87,37.87,37.85,37.86,52091.0
2023-11-21 14:40:00,37.86,37.87,37.85,37.86,81339.0,37.86,37.87,37.85,37.86,81339.0
2023-11-21 14:50:00,37.85,37.86,37.84,37.86,32410.0,37.85,37.86,37.84,37.86,32410.0
2023-11-21 15:00:00,37.86,37.86,37.84,37.85,32077.0,37.86,37.86,37.84,37.85,32077.0
2023-11-21 15:10:00,37.84,37.85,37.84,37.84,35688.0,37.84,37.85,37.84,37.84,35688.0
2023-11-21 15:20:00,37.84,37.85,37.84,37.84,36734.0,37.84,37.85,37.84,37.84,36734.0
2023-11-21 15:30:00,37.85,37.85,37.84,37.84,29016.0,37.85,37.85,37.84,37.84,29016.0
2023-11-21 15:40:00,37.84,37.85,37.84,37.84,43098.0,37.84,37.85,37.84,37.84,43098.0
2023-11-21 15:50:00,37.84,37.85,37.83,37.84,141035.0,37.84,37.85,37.83,37.84,141035.0
2023-11-22 09:30:00,37.88,37.91,37.85,37.89,206849.0,37.88,37.91,37.85,37.89,206849.0
2023-11-22 09:40:00,37.89,37.92,37.89,37.91,32038.0,37.89,37.92,37.89,37.91,32038.0
2023-11-22 09:50:00,37.91,37.92,37.9,37.91,47482.0,37.91,37.92,37.9,37.91,47482.0
2023-11-22 10:00:00,37.91,37.91,37.77,37.78,167680.0,37.91,37.91,37.77,37.78,167680.0
2023-11-22 10:10:00,37.79,37.79,37.72,37.74,220574.0,37.79,37.79,37.72,37.74,220574.0
2023-11-22 10:20:00,37.74,37.76,37.68,37.7,169280.0,37.74,37.76,37.68,37.7,169280.0
2023-11-22 10:30:00,37.71,37.74,37.7,37.73,92491.0,37.71,37.74,37.7,37.73,92491.0
2023-11-22 10:40:00,37.74,37.78,37.73,37.77,91791.0,37.74,37.78,37.73,37.77,91791.0
2023-11-22 10:50:00,37.77,37.79,37.74,37.77,55924.0,37.77,37.79,37.74,37.77,55924.0
2023-11-22 11:00:00,37.77,37.79,37.75,37.77,64220.0,37.77,37.79,37.75,37.77,64220.0
2023-11-22 11:10:00,37.77,37.77,37.73,37.74,72085.0,37.77,37.77,37.73,37.74,72085.0
2023-11-22 11:20:00,37.74,37.75,37.71,37.73,107078.0,37.74,37.75,37.71,37.73,107078.0
2023-11-22 11:30:00,37.73,37.75,37.72,37.74,110632.0,37.73,37.75,37.72,37.74,110632.0
2023-11-22 11:40:00,37.74,37.75,37.71,37.72,101532.0,37.74,37.75,37.71,37.72,101532.0
2023-11-22 11:50:00,37.71,37.72,37.68,37.7,115557.0,37.71,37.72,37.68,37.7,115557.0
2023-11-22 12:00:00,37.71,37.71,37.67,37.68,59133.0,37.71,37.71,37.67,37.68,59133.0
2023-11-22 12:10:00,37.68,37.72,37.66,37.71,75601.0,37.68,37.72,37.66,37.71,75601.0
2023-11-22 12:20:00,37.72,37.73,37.7,37.7,44661.0,37.72,37.73,37.7,37.7,44661.0
2023-11-22 12:30:00,37.7,37.71,37.68,37.69,44711.0,37.7,37.71,37.68,37.69,44711.0
2023-11-22 12:40:00,37.69,37.71,37.67,37.67,45499.0,37.69,37.71,37.67,37.67,45499.0
2023-11-22 12:50:00,37.68,37.72,37.68,37.71,32464.0,37.68,37.72,37.68,37.71,32464.0
2023-11-22 13:00:00,37.72,37.72,37.7,37.71,39598.0,37.72,37.72,37.7,37.71,39598.0
2023-11-22 13:10:00,37.7,37.74,37.7,37.72,47248.0,37.7,37.74,37.7,37.72,47248.0
2023-11-22 13:20:00,37.72,37.72,37.69,37.71,68576.0,37.72,37.72,37.69,37.71,68576.0
2023-11-22 13:30:00,37.71,37.71,37.66,37.67,38028.0,37.71,37.71,37.66,37.67,38028.0
2023-11-22 13:40:00,37.66,37.67,37.63,37.63,62706.0,37.66,37.67,37.63,37.63,62706.0
2023-11-22 13:50:00,37.63,37.66,37.62,37.65,59830.0,37.63,37.66,37.62,37.65,59830.0
2023-11-22 14:00:00,37.66,37.69,37.65,37.68,24449.0,37.66,37.69,37.65,37.68,24449.0
2023-11-22 14:10:00,37.68,37.69,37.65,37.69,98019.0,37.68,37.69,37.65,37.69,98019.0
2023-11-22 14:20:00,37.69,37.71,37.68,37.7,22852.0,37.69,37.71,37.68,37.7,22852.0
2023-11-22 14:30:00,37.7,37.71,37.68,37.68,35084.0,37.7,37.71,37.68,37.68,35084.0
2023-11-22 14:40:00,37.69,37.71,37.68,37.7,39850.0,37.69,37.71,37.68,37.7,39850.0
2023-11-22 14:50:00,37.7,37.71,37.69,37.69,46107.0,37.7,37.71,37.69,37.69,46107.0
2023-11-22 15:00:00,37.7,37.71,37.69,37.7,55879.0,37.7,37.71,37.69,37.7,55879.0
2023-11-22 15:10:00,37.7,37.71,37.68,37.69,29412.0,37.7,37.71,37.68,37.69,29412.0
2023-11-22 15:20:00,37.69,37.7,37.68,37.7,19350.0,37.69,37.7,37.68,37.7,19350.0
2023-11-22 15:30:00,37.69,37.7,37.68,37.69,26468.0,37.69,37.7,37.68,37.69,26468.0
2023-11-22 15:40:00,37.69,37.69,37.68,37.69,39626.0,37.69,37.69,37.68,37.69,39626.0
2023-11-22 15:50:00,37.69,37.69,37.67,37.68,72671.0,37.69,37.69,37.67,37.68,72671.0
2023-11-24 09:30:00,37.88,37.92,37.87,37.92,181298.0,37.88,37.92,37.87,37.92,181298.0
2023-11-24 09:40:00,37.92,37.92,37.85,37.86,174109.0,37.92,37.92,37.85,37.86,174109.0
2023-11-24 09:50:00,37.86,37.9,37.85,37.88,66641.0,37.86,37.9,37.85,37.88,66641.0
2023-11-24 10:00:00,37.89,37.93,37.88,37.92,190084.0,37.89,37.93,37.88,37.92,190084.0
2023-11-24 10:10:00,37.91,37.92,37.89,37.9,119916.0,37.91,37.92,37.89,37.9,119916.0
2023-11-24 10:20:00,37.89,37.89,37.85,37.86,147141.0,37.89,37.89,37.85,37.86,147141.0
2023-11-24 10:30:00,37.85,37.86,37.81,37.83,115090.0,37.85,37.86,37.81,37.83,115090.0
2023-11-24 10:40:00,37.84,37.85,37.82,37.83,82172.0,37.84,37.85,37.82,37.83,82172.0
2023-11-24 10:50:00,37.83,37.85,37.81,37.83,92552.0,37.83,37.85,37.81,37.83,92552.0
2023-11-24 11:00:00,37.82,37.84,37.8,37.82,91306.0,37.82,37.84,37.8,37.82,91306.0
2023-11-24 11:10:00,37.82,37.84,37.81,37.84,38213.0,37.82,37.84,37.81,37.84,38213.0
2023-11-24 11:20:00,37.84,37.87,37.83,37.87,72059.0,37.84,37.87,37.83,37.87,72059.0
2023-11-24 11:30:00,37.86,37.87,37.83,37.85,66959.0,37.86,37.87,37.83,37.85,66959.0
2023-11-24 11:40:00,37.84,37.86,37.83,37.85,71189.0,37.84,37.86,37.83,37.85,71189.0
2023-11-24 11:50:00,37.86,37.86,37.84,37.86,31776.0,37.86,37.86,37.84,37.86,31776.0
2023-11-24 12:00:00,37.86,37.87,37.85,37.86,49966.0,37.86,37.87,37.85,37.86,49966.0
2023-11-24 12:10:00,37.86,37.87,37.85,37.86,62965.0,37.86,37.87,37.85,37.86,62965.0
2023-11-24 12:20:00,37.87,37.9,37.85,37.9,69863.0,37.87,37.9,37.85,37.9,69863.0
2023-11-24 12:30:00,37.89,37.91,37.89,37.9,66133.0,37.89,37.91,37.89,37.9,66133.0
2023-11-24 12:40:00,37.89,37.9,37.86,37.87,95325.0,37.89,37.9,37.86,37.87,95325.0
2023-11-24 12:50:00,37.87,37.9,37.87,37.88,79013.0,37.87,37.9,37.87,37.88,79013.0
2023-11-27 09:30:00,38.08,38.1,38.07,38.09,257064.0,38.08,38.1,38.07,38.09,257064.0
2023-11-27 09:40:00,38.08,38.09,38.07,38.07,173113.0,38.08,38.09,38.07,38.07,173113.0
2023-11-27 09:50:00,38.07,38.09,38.06,38.08,73003.0,38.07,38.09,38.06,38.08,73003.0
2023-11-27 10:00:00,38.08,38.14,38.02,38.05,120181.0,38.08,38.14,38.02,38.05,120181.0
2023-11-27 10:10:00,38.06,38.13,38.05,38.1,85170.0,38.06,38.13,38.05,38.1,85170.0
2023-11-27 10:20:00,38.1,38.13,38.08,38.12,74081.0,38.1,38.13,38.08,38.12,74081.0
2023-11-27 10:30:00,38.12,38.13,38.06,38.06,112524.0,38.12,38.13,38.06,38.06,112524.0
2023-11-27 10:40:00,38.06,38.08,38.03,38.06,102473.0,38.06,38.08,38.03,38.06,102473.0
2023-11-27 10:50:00,38.05,38.06,38.02,38.05,33874.0,38.05,38.06,38.02,38.05,33874.0
2023-11-27 11:00:00,38.05,38.06,38.01,38.02,70765.0,38.05,38.06,38.01,38.02,70765.0
2023-11-27 11:10:00,38.02,38.04,38.0,38.02,91377.0,38.02,38.04,38.0,38.02,91377.0
2023-11-27 11:20:00,38.02,38.03,38.0,38.03,149519.0,38.02,38.03,38.0,38.03,149519.0
2023-11-27 11:30:00,38.03,38.04,37.97,37.98,218840.0,38.03,38.04,37.97,37.98,218840.0
2023-11-27 11:40:00,37.97,38.03,37.96,38.03,106919.0,37.97,38.03,37.96,38.03,106919.0
2023-11-27 11:50:00,38.04,38.07,38.02,38.07,124266.0,38.04,38.07,38.02,38.07,124266.0
2023-11-27 12:00:00,38.07,38.07,38.04,38.04,39991.0,38.07,38.07,38.04,38.04,39991.0
2023-11-27 12:10:00,38.05,38.05,38.03,38.05,63301.0,38.05,38.05,38.03,38.05,63301.0
2023-11-27 12:20:00,38.05,38.06,38.04,38.05,57401.0,38.05,38.06,38.04,38.05,57401.0
2023-11-27 12:30:00,38.05,38.05,38.02,38.04,51773.0,38.05,38.05,38.02,38.04,51773.0
2023-11-27 12:40:00,38.04,38.06,38.03,38.05,42144.0,38.04,38.06,38.03,38.05,42144.0
2023-11-27 12:50:00,38.06,38.06,38.05,38.05,17942.0,38.06,38.06,38.05,38.05,17942.0
2023-11-27 13:00:00,38.05,38.07,38.04,38.07,59252.0,38.05,38.07,38.04,38.07,59252.0
2023-11-27 13:10:00,38.07,38.07,38.05,38.06,80120.0,38.07,38.07,38.05,38.06,80120.0
2023-11-27 13:20:00,38.07,38.09,38.06,38.08,33591.0,38.07,38.09,38.06,38.08,33591.0
2023-11-27 13:30:00,38.09,38.1,38.08,38.09,61100.0,38.09,38.1,38.08,38.09,61100.0
2023-11-27 13:40:00,38.09,38.11,38.09,38.09,43057.0,38.09,38.11,38.09,38.09,43057.0
2023-11-27 13:50:00,38.09,38.1,38.09,38.1,30623.0,38.09,38.1,38.09,38.1,30623.0
2023-11-27 14:00:00,38.09,38.1,38.09,38.09,26088.0,38.09,38.1,38.09,38.09,26088.0
2023-11-27 14:10:00,38.09,38.11,38.09,38.09,31886.0,38.09,38.11,38.09,38.09,31886.0
2023-11-27 14:20:00,38.09,38.1,38.09,38.09,12749.0,38.09,38.1,38.09,38.09,12749.0
2023-11-27 14:30:00,38.09,38.12,38.09,38.11,46941.0,38.09,38.12,38.09,38.11,46941.0
2023-11-27 14:40:00,38.11,38.12,38.1,38.11,34750.0,38.11,38.12,38.1,38.11,34750.0
2023-11-27 14:50:00,38.11,38.11,38.1,38.11,20841.0,38.11,38.11,38.1,38.11,20841.0
2023-11-27 15:00:00,38.1,38.12,38.09,38.12,59118.0,38.1,38.12,38.09,38.12,59118.0
2023-11-27 15:10:00,38.11,38.12,38.1,38.11,44315.0,38.11,38.12,38.1,38.11,44315.0
2023-11-27 15:20:00,38.11,38.11,38.09,38.09,161630.0,38.11,38.11,38.09,38.09,161630.0
2023-11-27 15:30:00,38.09,38.11,38.08,38.11,123369.0,38.09,38.11,38.08,38.11,123369.0
2023-11-27 15:40:00,38.11,38.12,38.1,38.12,60760.0,38.11,38.12,38.1,38.12,60760.0
2023-11-27 15:50:00,38.12,38.14,38.11,38.13,143525.0,38.12,38.14,38.11,38.13,143525.0
2023-11-28 09:30:00,38.37,38.39,38.32,38.36,243880.0,38.37,38.39,38.32,38.36,243880.0
2023-11-28 09:40:00,38.35,38.39,38.29,38.39,132522.0,38.35,38.39,38.29,38.39,132522.0
2023-11-28 09:50:00,38.38,38.4,38.33,38.36,86838.0,38.38,38.4,38.33,38.36,86838.0
2023-11-28 10:00:00,38.35,38.4,38.33,38.34,148558.0,38.35,38.4,38.33,38.34,148558.0
2023-11-28 10:10:00,38.34,38.35,38.3,38.33,371133.0,38.34,38.35,38.3,38.33,371133.0
2023-11-28 10:20:00,38.32,38.35,38.32,38.33,142855.0,38.32,38.35,38.32,38.33,142855.0
2023-11-28 10:30:00,38.34,38.41,38.33,38.41,142967.0,38.34,38.41,38.33,38.41,142967.0
2023-11-28 10:40:00,38.4,38.46,38.4,38.43,346477.0,38.4,38.46,38.4,38.43,346477.0
2023-11-28 10:50:00,38.43,38.45,38.41,38.45,113938.0,38.43,38.45,38.41,38.45,113938.0
2023-11-28 11:00:00,38.45,38.52,38.43,38.52,139077.0,38.45,38.52,38.43,38.52,139077.0
2023-11-28 11:10:00,38.52,38.53,38.5,38.52,138508.0,38.52,38.53,38.5,38.52,138508.0
2023-11-28 11:20:00,38.52,38.59,38.51,38.55,267567.0,38.52,38.59,38.51,38.55,267567.0
2023-11-28 11:30:00,38.55,38.57,38.52,38.54,249226.0,38.55,38.57,38.52,38.54,249226.0
2023-11-28 11:40:00,38.54,38.63,38.53,38.61,353884.0,38.54,38.63,38.53,38.61,353884.0
2023-11-28 11:50:00,38.61,38.62,38.58,38.61,164660.0,38.61,38.62,38.58,38.61,164660.0
2023-11-28 12:00:00,38.61,38.63,38.59,38.61,167420.0,38.61,38.63,38.59,38.61,167420.0
2023-11-28 12:10:00,38.62,38.67,38.61,38.65,84532.0,38.62,38.67,38.61,38.65,84532.0
2023-11-28 12:20:00,38.65,38.67,38.63,38.66,217213.0,38.65,38.67,38.63,38.66,217213.0
2023-11-28 12:30:00,38.66,38.67,38.63,38.65,284773.0,38.66,38.67,38.63,38.65,284773.0
2023-11-28 12:40:00,38.66,38.67,38.62,38.63,96379.0,38.66,38.67,38.62,38.63,96379.0
2023-11-28 12:50:00,38.63,38.64,38.61,38.62,89715.0,38.63,38.64,38.61,38.62,89715.0
2023-11-28 13:00:00,38.63,38.64,38.61,38.63,213150.0,38.63,38.64,38.61,38.63,213150.0
2023-11-28 13:10:00,38.63,38.63,38.59,38.6,58231.0,38.63,38.63,38.59,38.6,58231.0
2023-11-28 13:20:00,38.59,38.6,38.58,38.59,38407.0,38.59,38.6,38.58,38.59,38407.0
2023-11-28 13:30:00,38.59,38.61,38.58,38.59,59636.0,38.59,38.61,38.58,38.59,59636.0
2023-11-28 13:40:00,38.58,38.6,38.58,38.59,40191.0,38.58,38.6,38.58,38.59,40191.0
2023-11-28 13:50:00,38.59,38.61,38.59,38.61,58134.0,38.59,38.61,38.59,38.61,58134.0
2023-11-28 14:00:00,38.61,38.64,38.6,38.63,29226.0,38.61,38.64,38.6,38.63,29226.0
2023-11-28 14:10:00,38.63,38.64,38.61,38.62,220558.0,38.63,38.64,38.61,38.62,220558.0
2023-11-28 14:20:00,38.63,38.64,38.61,38.61,43697.0,38.63,38.64,38.61,38.61,43697.0
2023-11-28 14:30:00,38.61,38.64,38.6,38.63,92476.0,38.61,38.64,38.6,38.63,92476.0
2023-11-28 14:40:00,38.63,38.65,38.62,38.65,85347.0,38.63,38.65,38.62,38.65,85347.0
2023-11-28 14:50:00,38.65,38.66,38.64,38.64,816196.0,38.65,38.66,38.64,38.64,816196.0
2023-11-28 15:00:00,38.65,38.65,38.61,38.62,114941.0,38.65,38.65,38.61,38.62,114941.0
2023-11-28 15:10:00,38.62,38.63,38.61,38.62,46166.0,38.62,38.63,38.61,38.62,46166.0
2023-11-28 15:20:00,38.61,38.63,38.6,38.63,89644.0,38.61,38.63,38.6,38.63,89644.0
2023-11-28 15:30:00,38.63,38.63,38.62,38.63,37315.0,38.63,38.63,38.62,38.63,37315.0
2023-11-28 15:40:00,38.63,38.63,38.62,38.63,145187.0,38.63,38.63,38.62,38.63,145187.0
2023-11-28 15:50:00,38.63,38.65,38.62,38.65,254173.0,38.63,38.65,38.62,38.65,254173.0
2023-11-29 09:30:00,38.61,38.71,38.61,38.69,253482.0,38.61,38.71,38.61,38.69,253482.0
2023-11-29 09:40:00,38.69,38.71,38.66,38.68,191953.0,38.69,38.71,38.66,38.68,191953.0
2023-11-29 09:50:00,38.67,38.72,38.67,38.69,97778.0,38.67,38.72,38.67,38.69,97778.0
2023-11-29 10:00:00,38.72,38.75,38.65,38.66,174630.0,38.72,38.75,38.65,38.66,174630.0
2023-11-29 10:10:00,38.65,38.69,38.61,38.65,298258.0,38.65,38.69,38.61,38.65,298258.0
2023-11-29 10:20:00,38.65,38.66,38.61,38.65,143647.0,38.65,38.66,38.61,38.65,143647.0
2023-11-29 10:30:00,38.64,38.65,38.59,38.62,132167.0,38.64,38.65,38.59,38.62,132167.0
2023-11-29 10:40:00,38.62,38.66,38.61,38.66,150456.0,38.62,38.66,38.61,38.66,150456.0
2023-11-29 10:50:00,38.66,38.69,38.65,38.67,66503.0,38.66,38.69,38.65,38.67,66503.0
2023-11-29 11:00:00,38.68,38.68,38.62,38.63,60162.0,38.68,38.68,38.62,38.63,60162.0
2023-11-29 11:10:00,38.63,38.65,38.62,38.63,117740.0,38.63,38.65,38.62,38.63,117740.0
2023-11-29 11:20:00,38.63,38.64,38.6,38.63,109272.0,38.63,38.64,38.6,38.63,109272.0
2023-11-29 11:30:00,38.63,38.65,38.62,38.62,96510.0,38.63,38.65,38.62,38.62,96510.0
2023-11-29 11:40:00,38.62,38.66,38.62,38.64,70860.0,38.62,38.66,38.62,38.64,70860.0
2023-11-29 11:50:00,38.65,38.66,38.64,38.66,118278.0,38.65,38.66,38.64,38.66,118278.0
2023-11-29 12:00:00,38.66,38.69,38.64,38.68,95754.0,38.66,38.69,38.64,38.68,95754.0
2023-11-29 12:10:00,38.69,38.69,38.66,38.66,51758.0,38.69,38.69,38.66,38.66,51758.0
2023-11-29 12:20:00,38.66,38.71,38.65,38.71,85695.0,38.66,38.71,38.65,38.71,85695.0
2023-11-29 12:30:00,38.71,38.72,38.7,38.71,17751.0,38.71,38.72,38.7,38.71,17751.0
2023-11-29 12:40:00,38.71,38.72,38.69,38.71,78022.0,38.71,38.72,38.69,38.71,78022.0
2023-11-29 12:50:00,38.71,38.71,38.7,38.7,32819.0,38.71,38.71,38.7,38.7,32819.0
2023-11-29 13:00:00,38.71,38.73,38.7,38.71,103268.0,38.71,38.73,38.7,38.71,103268.0
2023-11-29 13:10:00,38.72,38.72,38.7,38.71,26687.0,38.72,38.72,38.7,38.71,26687.0
2023-11-29 13:20:00,38.7,38.74,38.7,38.73,54444.0,38.7,38.74,38.7,38.73,54444.0
2023-11-29 13:30:00,38.72,38.76,38.72,38.75,65779.0,38.72,38.76,38.72,38.75,65779.0
2023-11-29 13:40:00,38.76,38.77,38.75,38.76,51352.0,38.76,38.77,38.75,38.76,51352.0
2023-11-29 13:50:00,38.76,38.77,38.75,38.77,46411.0,38.76,38.77,38.75,38.77,46411.0
2023-11-29 14:00:00,38.77,38.8,38.76,38.79,42381.0,38.77,38.8,38.76,38.79,42381.0
2023-11-29 14:10:00,38.8,38.8,38.76,38.77,70030.0,38.8,38.8,38.76,38.77,70030.0
2023-11-29 14:20:00,38.77,38.77,38.74,38.75,38233.0,38.77,38.77,38.74,38.75,38233.0
2023-11-29 14:30:00,38.75,38.75,38.71,38.73,65975.0,38.75,38.75,38.71,38.73,65975.0
2023-11-29 14:40:00,38.72,38.74,38.72,38.73,35944.0,38.72,38.74,38.72,38.73,35944.0
2023-11-29 14:50:00,38.73,38.74,38.73,38.73,21448.0,38.73,38.74,38.73,38.73,21448.0
2023-11-29 15:00:00,38.73,38.74,38.71,38.72,57813.0,38.73,38.74,38.71,38.72,57813.0
2023-11-29 15:10:00,38.72,38.72,38.69,38.7,104590.0,38.72,38.72,38.69,38.7,104590.0
2023-11-29 15:20:00,38.7,38.71,38.66,38.68,115824.0,38.7,38.71,38.66,38.68,115824.0
2023-11-29 15:30:00,38.68,38.7,38.67,38.69,104095.0,38.68,38.7,38.67,38.69,104095.0
2023-11-29 15:40:00,38.69,38.71,38.68,38.71,57673.0,38.69,38.71,38.68,38.71,57673.0
2023-11-29 15:50:00,38.7,38.71,38.7,38.7,117430.0,38.7,38.71,38.7,38.7,117430.0
2023-11-30 09:30:00,38.57,38.57,38.48,38.48,196749.0,38.57,38.57,38.48,38.48,196749.0
2023-11-30 09:40:00,38.49,38.53,38.45,38.53,497690.0,38.49,38.53,38.45,38.53,497690.0
2023-11-30 09:50:00,38.53,38.56,38.5,38.54,73177.0,38.53,38.56,38.5,38.54,73177.0
2023-11-30 10:00:00,38.56,38.58,38.48,38.48,154971.0,38.56,38.58,38.48,38.48,154971.0
2023-11-30 10:10:00,38.47,38.53,38.47,38.52,504617.0,38.47,38.53,38.47,38.52,504617.0
2023-11-30 10:20:00,38.51,38.55,38.49,38.52,146743.0,38.51,38.55,38.49,38.52,146743.0
2023-11-30 10:30:00,38.52,38.58,38.51,38.54,185845.0,38.52,38.58,38.51,38.54,185845.0
2023-11-30 10:40:00,38.54,38.58,38.53,38.55,90725.0,38.54,38.58,38.53,38.55,90725.0
2023-11-30 10:50:00,38.55,38.58,38.53,38.58,76774.0,38.55,38.58,38.53,38.58,76774.0
2023-11-30 11:00:00,38.58,38.59,38.55,38.55,97406.0,38.58,38.59,38.55,38.55,97406.0
2023-11-30 11:10:00,38.55,38.58,38.55,38.56,76349.0,38.55,38.58,38.55,38.56,76349.0
2023-11-30 11:20:00,38.56,38.6,38.55,38.6,74930.0,38.56,38.6,38.55,38.6,74930.0
2023-11-30 11:30:00,38.6,38.6,38.57,38.57,97985.0,38.6,38.6,38.57,38.57,97985.0
2023-11-30 11:40:00,38.57,38.6,38.55,38.59,132520.0,38.57,38.6,38.55,38.59,132520.0
2023-11-30 11:50:00,38.6,38.62,38.59,38.61,166028.0,38.6,38.62,38.59,38.61,166028.0
2023-11-30 12:00:00,38.61,38.62,38.6,38.62,115993.0,38.61,38.62,38.6,38.62,115993.0
2023-11-30 12:10:00,38.62,38.63,38.6,38.61,92382.0,38.62,38.63,38.6,38.61,92382.0
2023-11-30 12:20:00,38.61,38.64,38.6,38.63,58219.0,38.61,38.64,38.6,38.63,58219.0
2023-11-30 12:30:00,38.64,38.64,38.6,38.62,49240.0,38.64,38.64,38.6,38.62,49240.0
2023-11-30 12:40:00,38.62,38.62,38.6,38.6,26661.0,38.62,38.62,38.6,38.6,26661.0
2023-11-30 12:50:00,38.61,38.62,38.55,38.55,88075.0,38.61,38.62,38.55,38.55,88075.0
2023-11-30 13:00:00,38.56,38.59,38.55,38.58,44065.0,38.56,38.59,38.55,38.58,44065.0
2023-11-30 13:10:00,38.58,38.59,38.56,38.57,44935.0,38.58,38.59,38.56,38.57,44935.0
2023-11-30 13:20:00,38.56,38.57,38.55,38.56,37079.0,38.56,38.57,38.55,38.56,37079.0
2023-11-30 13:30:00,38.57,38.57,38.53,38.55,90768.0,38.57,38.57,38.53,38.55,90768.0
2023-11-30 13:40:00,38.55,38.55,38.5,38.5,40083.0,38.55,38.55,38.5,38.5,40083.0
2023-11-30 13:50:00,38.5,38.52,38.49,38.52,59221.0,38.5,38.52,38.49,38.52,59221.0
2023-11-30 14:00:00,38.52,38.54,38.51,38.53,26422.0,38.52,38.54,38.51,38.53,26422.0
2023-11-30 14:10:00,38.54,38.54,38.52,38.53,20672.0,38.54,38.54,38.52,38.53,20672.0
2023-11-30 14:20:00,38.54,38.54,38.52,38.52,32415.0,38.54,38.54,38.52,38.52,32415.0
2023-11-30 14:30:00,38.52,38.56,38.52,38.55,79325.0,38.52,38.56,38.52,38.55,79325.0
2023-11-30 14:40:00,38.55,38.56,38.54,38.54,38155.0,38.55,38.56,38.54,38.54,38155.0
2023-11-30 14:50:00,38.54,38.55,38.54,38.54,49976.0,38.54,38.55,38.54,38.54,49976.0
2023-11-30 15:00:00,38.55,38.55,38.52,38.53,45280.0,38.55,38.55,38.52,38.53,45280.0
2023-11-30 15:10:00,38.52,38.54,38.51,38.53,49788.0,38.52,38.54,38.51,38.53,49788.0
2023-11-30 15:20:00,38.54,38.54,38.52,38.52,59665.0,38.54,38.54,38.52,38.52,59665.0
2023-11-30 15:30:00,38.53,38.54,38.52,38.54,65904.0,38.53,38.54,38.52,38.54,65904.0
2023-11-30 15:40:00,38.54,38.54,38.52,38.54,111714.0,38.54,38.54,38.52,38.54,111714.0
2023-11-30 15:50:00,38.53,38.54,38.52,38.54,241212.0,38.53,38.54,38.52,38.54,241212.0
2023-12-01 09:30:00,38.55,38.63,38.53,38.6,275756.0,38.55,38.63,38.53,38.6,275756.0
2023-12-01 09:40:00,38.59,38.67,38.58,38.66,120935.0,38.59,38.67,38.58,38.66,120935.0
2023-12-01 09:50:00,38.66,38.68,38.63,38.66,228714.0,38.66,38.68,38.63,38.66,228714.0
2023-12-01 10:00:00,38.67,38.78,38.66,38.75,507959.0,38.67,38.78,38.66,38.75,507959.0
2023-12-01 10:10:00,38.75,38.78,38.69,38.76,253117.0,38.75,38.78,38.69,38.76,253117.0
2023-12-01 10:20:00,38.77,38.87,38.76,38.78,464165.0,38.77,38.87,38.76,38.78,464165.0
2023-12-01 10:30:00,38.77,38.77,38.73,38.75,129856.0,38.77,38.77,38.73,38.75,129856.0
2023-12-01 10:40:00,38.75,38.8,38.73,38.8,116295.0,38.75,38.8,38.73,38.8,116295.0
2023-12-01 10:50:00,38.81,38.83,38.78,38.8,65112.0,38.81,38.83,38.78,38.8,65112.0
2023-12-01 11:00:00,38.8,38.89,38.7,38.84,833280.0,38.8,38.89,38.7,38.84,833280.0
2023-12-01 11:10:00,38.83,38.95,38.81,38.91,339672.0,38.83,38.95,38.81,38.91,339672.0
2023-12-01 11:20:00,38.91,38.97,38.89,38.94,226780.0,38.91,38.97,38.89,38.94,226780.0
2023-12-01 11:30:00,38.94,38.95,38.9,38.94,127663.0,38.94,38.95,38.9,38.94,127663.0
2023-12-01 11:40:00,38.94,38.99,38.91,38.98,200766.0,38.94,38.99,38.91,38.98,200766.0
2023-12-01 11:50:00,38.99,39.0,38.96,38.97,185873.0,38.99,39.0,38.96,38.97,185873.0
2023-12-01 12:00:00,38.97,38.99,38.94,38.99,74054.0,38.97,38.99,38.94,38.99,74054.0
2023-12-01 12:10:00,38.99,39.03,38.98,39.0,192545.0,38.99,39.03,38.98,39.0,192545.0
2023-12-01 12:20:00,38.99,39.03,38.98,39.01,196941.0,38.99,39.03,38.98,39.01,196941.0
2023-12-01 12:30:00,39.01,39.04,39.0,39.03,129988.0,39.01,39.04,39.0,39.03,129988.0
2023-12-01 12:40:00,39.03,39.11,39.03,39.11,186829.0,39.03,39.11,39.03,39.11,186829.0
2023-12-01 12:50:00,39.11,39.14,39.11,39.14,165737.0,39.11,39.14,39.11,39.14,165737.0
2023-12-01 13:00:00,39.13,39.15,39.1,39.13,136457.0,39.13,39.15,39.1,39.13,136457.0
2023-12-01 13:10:00,39.14,39.17,39.12,39.16,215282.0,39.14,39.17,39.12,39.16,215282.0
2023-12-01 13:20:00,39.15,39.19,39.11,39.17,156442.0,39.15,39.19,39.11,39.17,156442.0
2023-12-01 13:30:00,39.18,39.29,39.17,39.22,691743.0,39.18,39.29,39.17,39.22,691743.0
2023-12-01 13:40:00,39.21,39.27,39.19,39.26,468345.0,39.21,39.27,39.19,39.26,468345.0
2023-12-01 13:50:00,39.26,39.26,39.21,39.22,125197.0,39.26,39.26,39.21,39.22,125197.0
2023-12-01 14:00:00,39.22,39.23,39.2,39.21,120180.0,39.22,39.23,39.2,39.21,120180.0
2023-12-01 14:10:00,39.21,39.21,39.18,39.19,104779.0,39.21,39.21,39.18,39.19,104779.0
2023-12-01 14:20:00,39.19,39.2,39.18,39.18,73907.0,39.19,39.2,39.18,39.18,73907.0
2023-12-01 14:30:00,39.18,39.18,39.14,39.15,55198.0,39.18,39.18,39.14,39.15,55198.0
2023-12-01 14:40:00,39.14,39.17,39.12,39.15,113818.0,39.14,39.17,39.12,39.15,113818.0
2023-12-01 14:50:00,39.14,39.14,39.1,39.12,187940.0,39.14,39.14,39.1,39.12,187940.0
2023-12-01 15:00:00,39.12,39.17,39.11,39.15,88698.0,39.12,39.17,39.11,39.15,88698.0
2023-12-01 15:10:00,39.16,39.18,39.15,39.17,34377.0,39.16,39.18,39.15,39.17,34377.0
2023-12-01 15:20:00,39.17,39.18,39.16,39.17,42250.0,39.17,39.18,39.16,39.17,42250.0
2023-12-01 15:30:00,39.18,39.19,39.17,39.19,47563.0,39.18,39.19,39.17,39.19,47563.0
2023-12-01 15:40:00,39.19,39.2,39.18,39.2,89700.0,39.19,39.2,39.18,39.2,89700.0
2023-12-01 15:50:00,39.2,39.21,39.18,39.21,717517.0,39.2,39.21,39.18,39.21,717517.0
2023-12-04 09:30:00,38.72,38.78,38.7,38.74,275158.0,38.72,38.78,38.7,38.74,275158.0
2023-12-04 09:40:00,38.74,38.79,38.68,38.79,298138.0,38.74,38.79,38.68,38.79,298138.0
2023-12-04 09:50:00,38.78,38.81,38.73,38.8,230316.0,38.78,38.81,38.73,38.8,230316.0
2023-12-04 10:00:00,38.81,38.87,38.79,38.83,511397.0,38.81,38.87,38.79,38.83,511397.0
2023-12-04 10:10:00,38.83,38.85,38.78,38.82,250482.0,38.83,38.85,38.78,38.82,250482.0
2023-12-04 10:20:00,38.81,38.82,38.34,38.49,1857410.0,38.81,38.82,38.34,38.49,1857410.0
2023-12-04 10:30:00,38.49,38.49,38.23,38.32,1098384.0,38.49,38.49,38.23,38.32,1098384.0
2023-12-04 10:40:00,38.32,38.41,38.26,38.34,494042.0,38.32,38.41,38.26,38.34,494042.0
2023-12-04 10:50:00,38.34,38.36,38.26,38.28,348766.0,38.34,38.36,38.26,38.28,348766.0
2023-12-04 11:00:00,38.28,38.36,38.25,38.35,306862.0,38.28,38.36,38.25,38.35,306862.0
2023-12-04 11:10:00,38.35,38.37,38.32,38.35,184324.0,38.35,38.37,38.32,38.35,184324.0
2023-12-04 11:20:00,38.34,38.39,38.3,38.32,126387.0,38.34,38.39,38.3,38.32,126387.0
2023-12-04 11:30:00,38.32,38.36,38.28,38.3,85668.0,38.32,38.36,38.28,38.3,85668.0
2023-12-04 11:40:00,38.3,38.33,38.25,38.3,138501.0,38.3,38.33,38.25,38.3,138501.0
2023-12-04 11:50:00,38.32,38.36,38.26,38.35,526226.0,38.32,38.36,38.26,38.35,526226.0
2023-12-04 12:00:00,38.35,38.4,38.34,38.4,196054.0,38.35,38.4,38.34,38.4,196054.0
2023-12-04 12:10:00,38.41,38.44,38.38,38.43,156442.0,38.41,38.44,38.38,38.43,156442.0
2023-12-04 12:20:00,38.42,38.43,38.31,38.33,169262.0,38.42,38.43,38.31,38.33,169262.0
2023-12-04 12:30:00,38.33,38.35,38.3,38.33,161002.0,38.33,38.35,38.3,38.33,161002.0
2023-12-04 12:40:00,38.33,38.35,38.31,38.34,42832.0,38.33,38.35,38.31,38.34,42832.0
2023-12-04 12:50:00,38.35,38.35,38.32,38.35,72650.0,38.35,38.35,38.32,38.35,72650.0
2023-12-04 13:00:00,38.34,38.35,38.28,38.3,85961.0,38.34,38.35,38.28,38.3,85961.0
2023-12-04 13:10:00,38.3,38.34,38.28,38.3,126402.0,38.3,38.34,38.28,38.3,126402.0
2023-12-04 13:20:00,38.3,38.34,38.27,38.31,159495.0,38.3,38.34,38.27,38.31,159495.0
2023-12-04 13:30:00,38.31,38.33,38.27,38.3,55635.0,38.31,38.33,38.27,38.3,55635.0
2023-12-04 13:40:00,38.3,38.32,38.28,38.32,39544.0,38.3,38.32,38.28,38.32,39544.0
2023-12-04 13:50:00,38.32,38.33,38.29,38.32,37682.0,38.32,38.33,38.29,38.32,37682.0
2023-12-04 14:00:00,38.32,38.35,38.31,38.33,78995.0,38.32,38.35,38.31,38.33,78995.0
2023-12-04 14:10:00,38.33,38.34,38.3,38.31,45171.0,38.33,38.34,38.3,38.31,45171.0
2023-12-04 14:20:00,38.32,38.37,38.31,38.35,37137.0,38.32,38.37,38.31,38.35,37137.0
2023-12-04 14:30:00,38.35,38.39,38.34,38.39,40451.0,38.35,38.39,38.34,38.39,40451.0
2023-12-04 14:40:00,38.39,38.43,38.38,38.43,94049.0,38.39,38.43,38.38,38.43,94049.0
2023-12-04 14:50:00,38.43,38.46,38.43,38.45,89318.0,38.43,38.46,38.43,38.45,89318.0
2023-12-04 15:00:00,38.45,38.47,38.44,38.46,220567.0,38.45,38.47,38.44,38.46,220567.0
2023-12-04 15:10:00,38.47,38.47,38.44,38.45,159164.0,38.47,38.47,38.44,38.45,159164.0
2023-12-04 15:20:00,38.45,38.46,38.4,38.4,72451.0,38.45,38.46,38.4,38.4,72451.0
2023-12-04 15:30:00,38.41,38.41,38.38,38.4,118551.0,38.41,38.41,38.38,38.4,118551.0
2023-12-04 15:40:00,38.39,38.4,38.37,38.38,382569.0,38.39,38.4,38.37,38.38,382569.0
2023-12-04 15:50:00,38.38,38.41,38.35,38.36,437778.0,38.38,38.41,38.35,38.36,437778.0
2023-12-05 09:30:00,38.31,38.34,38.28,38.32,180757.0,38.31,38.34,38.28,38.32,180757.0
2023-12-05 09:40:00,38.31,38.32,38.16,38.2,708778.0,38.31,38.32,38.16,38.2,708778.0
2023-12-05 09:50:00,38.21,38.21,38.15,38.17,220131.0,38.21,38.21,38.15,38.17,220131.0
2023-12-05 10:00:00,38.17,38.36,38.17,38.25,683243.0,38.17,38.36,38.17,38.25,683243.0
2023-12-05 10:10:00,38.26,38.28,38.18,38.21,465158.0,38.26,38.28,38.18,38.21,465158.0
2023-12-05 10:20:00,38.22,38.27,38.18,38.19,187378.0,38.22,38.27,38.18,38.19,187378.0
2023-12-05 10:30:00,38.2,38.23,38.09,38.1,185634.0,38.2,38.23,38.09,38.1,185634.0
2023-12-05 10:40:00,38.09,38.12,38.06,38.1,141938.0,38.09,38.12,38.06,38.1,141938.0
2023-12-05 10:50:00,38.09,38.18,38.04,38.16,408099.0,38.09,38.18,38.04,38.16,408099.0
2023-12-05 11:00:00,38.16,38.23,38.14,38.21,157916.0,38.16,38.23,38.14,38.21,157916.0
2023-12-05 11:10:00,38.2,38.21,38.13,38.14,169223.0,38.2,38.21,38.13,38.14,169223.0
2023-12-05 11:20:00,38.14,38.17,38.11,38.15,305338.0,38.14,38.17,38.11,38.15,305338.0
2023-12-05 11:30:00,38.15,38.16,38.08,38.1,227159.0,38.15,38.16,38.08,38.1,227159.0
2023-12-05 11:40:00,38.11,38.14,38.09,38.11,98804.0,38.11,38.14,38.09,38.11,98804.0
2023-12-05 11:50:00,38.11,38.15,38.09,38.13,89622.0,38.11,38.15,38.09,38.13,89622.0
2023-12-05 12:00:00,38.14,38.2,38.13,38.2,121459.0,38.14,38.2,38.13,38.2,121459.0
2023-12-05 12:10:00,38.2,38.23,38.17,38.21,251022.0,38.2,38.23,38.17,38.21,251022.0
2023-12-05 12:20:00,38.22,38.24,38.2,38.21,68049.0,38.22,38.24,38.2,38.21,68049.0
2023-12-05 12:30:00,38.21,38.24,38.18,38.22,104082.0,38.21,38.24,38.18,38.22,104082.0
2023-12-05 12:40:00,38.22,38.22,38.18,38.2,89161.0,38.22,38.22,38.18,38.2,89161.0
2023-12-05 12:50:00,38.2,38.21,38.17,38.18,123313.0,38.2,38.21,38.17,38.18,123313.0
2023-12-05 13:00:00,38.19,38.22,38.17,38.21,40505.0,38.19,38.22,38.17,38.21,40505.0
2023-12-05 13:10:00,38.21,38.22,38.19,38.2,61395.0,38.21,38.22,38.19,38.2,61395.0
2023-12-05 13:20:00,38.2,38.24,38.19,38.2,49613.0,38.2,38.24,38.19,38.2,49613.0
2023-12-05 13:30:00,38.2,38.22,38.18,38.2,45198.0,38.2,38.22,38.18,38.2,45198.0
2023-12-05 13:40:00,38.19,38.19,38.17,38.19,68566.0,38.19,38.19,38.17,38.19,68566.0
2023-12-05 13:50:00,38.19,38.21,38.18,38.2,98193.0,38.19,38.21,38.18,38.2,98193.0
2023-12-05 14:00:00,38.19,38.21,38.18,38.21,21570.0,38.19,38.21,38.18,38.21,21570.0
2023-12-05 14:10:00,38.2,38.23,38.2,38.21,56714.0,38.2,38.23,38.2,38.21,56714.0
2023-12-05 14:20:00,38.21,38.22,38.19,38.2,35079.0,38.21,38.22,38.19,38.2,35079.0
2023-12-05 14:30:00,38.2,38.21,38.19,38.19,31132.0,38.2,38.21,38.19,38.19,31132.0
2023-12-05 14:40:00,38.2,38.21,38.19,38.2,31730.0,38.2,38.21,38.19,38.2,31730.0
2023-12-05 14:50:00,38.2,38.24,38.19,38.23,41552.0,38.2,38.24,38.19,38.23,41552.0
2023-12-05 15:00:00,38.23,38.26,38.22,38.24,96728.0,38.23,38.26,38.22,38.24,96728.0
2023-12-05 15:10:00,38.25,38.25,38.22,38.23,76761.0,38.25,38.25,38.22,38.23,76761.0
2023-12-05 15:20:00,38.23,38.23,38.21,38.22,35421.0,38.23,38.23,38.21,38.22,35421.0
2023-12-05 15:30:00,38.21,38.22,38.21,38.21,110678.0,38.21,38.22,38.21,38.21,110678.0
2023-12-05 15:40:00,38.22,38.22,38.2,38.22,273248.0,38.22,38.22,38.2,38.22,273248.0
2023-12-05 15:50:00,38.22,38.22,38.21,38.22,418888.0,38.22,38.22,38.21,38.22,418888.0
2023-12-06 09:30:00,38.46,38.48,38.41,38.41,212332.0,38.46,38.48,38.41,38.41,212332.0
2023-12-06 09:40:00,38.42,38.44,38.34,38.38,385762.0,38.42,38.44,38.34,38.38,385762.0
2023-12-06 09:50:00,38.38,38.42,38.32,38.32,248668.0,38.38,38.42,38.32,38.32,248668.0
2023-12-06 10:00:00,38.33,38.35,38.29,38.34,294222.0,38.33,38.35,38.29,38.34,294222.0
2023-12-06 10:10:00,38.34,38.39,38.31,38.39,187493.0,38.34,38.39,38.31,38.39,187493.0
2023-12-06 10:20:00,38.39,38.41,38.34,38.35,204379.0,38.39,38.41,38.34,38.35,204379.0
2023-12-06 10:30:00,38.36,38.44,38.36,38.44,97195.0,38.36,38.44,38.36,38.44,97195.0
2023-12-06 10:40:00,38.43,38.46,38.39,38.44,91623.0,38.43,38.46,38.39,38.44,91623.0
2023-12-06 10:50:00,38.44,38.44,38.41,38.42,110098.0,38.44,38.44,38.41,38.42,110098.0
2023-12-06 11:00:00,38.42,38.45,38.4,38.41,212852.0,38.42,38.45,38.4,38.41,212852.0
2023-12-06 11:10:00,38.41,38.43,38.38,38.4,221546.0,38.41,38.43,38.38,38.4,221546.0
2023-12-06 11:20:00,38.39,38.4,38.32,38.34,138063.0,38.39,38.4,38.32,38.34,138063.0
2023-12-06 11:30:00,38.34,38.35,38.3,38.34,287326.0,38.34,38.35,38.3,38.34,287326.0
2023-12-06 11:40:00,38.35,38.39,38.34,38.38,148235.0,38.35,38.39,38.34,38.38,148235.0
2023-12-06 11:50:00,38.39,38.44,38.38,38.43,96480.0,38.39,38.44,38.38,38.43,96480.0
2023-12-06 12:00:00,38.42,38.43,38.38,38.4,176073.0,38.42,38.43,38.38,38.4,176073.0
2023-12-06 12:10:00,38.4,38.4,38.37,38.39,78832.0,38.4,38.4,38.37,38.39,78832.0
2023-12-06 12:20:00,38.39,38.39,38.36,38.36,40926.0,38.39,38.39,38.36,38.36,40926.0
2023-12-06 12:30:00,38.36,38.38,38.35,38.38,138571.0,38.36,38.38,38.35,38.38,138571.0
2023-12-06 12:40:00,38.38,38.41,38.38,38.39,4384111.0,38.38,38.41,38.38,38.39,4384111.0
2023-12-06 12:50:00,38.39,38.42,38.39,38.42,71950.0,38.39,38.42,38.39,38.42,71950.0
2023-12-06 13:00:00,38.41,38.44,38.41,38.43,44629.0,38.41,38.44,38.41,38.43,44629.0
2023-12-06 13:10:00,38.44,38.44,38.39,38.4,48850.0,38.44,38.44,38.39,38.4,48850.0
2023-12-06 13:20:00,38.4,38.43,38.38,38.42,64216.0,38.4,38.43,38.38,38.42,64216.0
2023-12-06 13:30:00,38.42,38.44,38.41,38.42,52687.0,38.42,38.44,38.41,38.42,52687.0
2023-12-06 13:40:00,38.43,38.44,38.41,38.44,45115.0,38.43,38.44,38.41,38.44,45115.0
2023-12-06 13:50:00,38.44,38.45,38.43,38.44,19341.0,38.44,38.45,38.43,38.44,19341.0
2023-12-06 14:00:00,38.43,38.44,38.42,38.43,71440.0,38.43,38.44,38.42,38.43,71440.0
2023-12-06 14:10:00,38.43,38.43,38.41,38.41,84144.0,38.43,38.43,38.41,38.41,84144.0
2023-12-06 14:20:00,38.41,38.42,38.4,38.4,15588.0,38.41,38.42,38.4,38.4,15588.0
2023-12-06 14:30:00,38.41,38.42,38.4,38.41,31212.0,38.41,38.42,38.4,38.41,31212.0
2023-12-06 14:40:00,38.42,38.43,38.41,38.42,28419.0,38.42,38.43,38.41,38.42,28419.0
2023-12-06 14:50:00,38.42,38.43,38.4,38.41,59242.0,38.42,38.43,38.4,38.41,59242.0
2023-12-06 15:00:00,38.42,38.42,38.39,38.39,51836.0,38.42,38.42,38.39,38.39,51836.0
2023-12-06 15:10:00,38.38,38.39,38.37,38.38,21801.0,38.38,38.39,38.37,38.38,21801.0
2023-12-06 15:20:00,38.38,38.39,38.37,38.38,41804.0,38.38,38.39,38.37,38.38,41804.0
2023-12-06 15:30:00,38.38,38.38,38.35,38.36,37670.0,38.38,38.38,38.35,38.36,37670.0
2023-12-06 15:40:00,38.36,38.36,38.33,38.34,114855.0,38.36,38.36,38.33,38.34,114855.0
2023-12-06 15:50:00,38.33,38.36,38.33,38.36,205931.0,38.33,38.36,38.33,38.36,205931.0
2023-12-07 09:30:00,38.49,38.5,38.45,38.47,162487.0,38.49,38.5,38.45,38.47,162487.0
2023-12-07 09:40:00,38.46,38.46,38.33,38.37,625723.0,38.46,38.46,38.33,38.37,625723.0
2023-12-07 09:50:00,38.37,38.4,38.33,38.36,79075.0,38.37,38.4,38.33,38.36,79075.0
2023-12-07 10:00:00,38.36,38.4,38.34,38.34,194917.0,38.36,38.4,38.34,38.34,194917.0
2023-12-07 10:10:00,38.36,38.39,38.34,38.39,70307.0,38.36,38.39,38.34,38.39,70307.0
2023-12-07 10:20:00,38.4,38.42,38.37,38.41,149608.0,38.4,38.42,38.37,38.41,149608.0
2023-12-07 10:30:00,38.41,38.45,38.4,38.43,113372.0,38.41,38.45,38.4,38.43,113372.0
2023-12-07 10:40:00,38.42,38.42,38.38,38.41,68671.0,38.42,38.42,38.38,38.41,68671.0
2023-12-07 10:50:00,38.4,38.43,38.39,38.41,84303.0,38.4,38.43,38.39,38.41,84303.0
2023-12-07 11:00:00,38.41,38.44,38.39,38.41,212363.0,38.41,38.44,38.39,38.41,212363.0
2023-12-07 11:10:00,38.41,38.43,38.38,38.39,76888.0,38.41,38.43,38.38,38.39,76888.0
2023-12-07 11:20:00,38.39,38.44,38.38,38.4,81633.0,38.39,38.44,38.38,38.4,81633.0
2023-12-07 11:30:00,38.4,38.4,38.35,38.36,63383.0,38.4,38.4,38.35,38.36,63383.0
2023-12-07 11:40:00,38.36,38.39,38.34,38.36,72559.0,38.36,38.39,38.34,38.36,72559.0
2023-12-07 11:50:00,38.37,38.37,38.34,38.36,36000.0,38.37,38.37,38.34,38.36,36000.0
2023-12-07 12:00:00,38.35,38.35,38.25,38.26,344605.0,38.35,38.35,38.25,38.26,344605.0
2023-12-07 12:10:00,38.26,38.27,38.23,38.27,59216.0,38.26,38.27,38.23,38.27,59216.0
2023-12-07 12:20:00,38.27,38.32,38.26,38.32,79515.0,38.27,38.32,38.26,38.32,79515.0
2023-12-07 12:30:00,38.31,38.34,38.31,38.33,85697.0,38.31,38.34,38.31,38.33,85697.0
2023-12-07 12:40:00,38.32,38.45,38.32,38.39,288935.0,38.32,38.45,38.32,38.39,288935.0
2023-12-07 12:50:00,38.4,38.43,38.35,38.4,189845.0,38.4,38.43,38.35,38.4,189845.0
2023-12-07 13:00:00,38.4,38.42,38.38,38.41,42697.0,38.4,38.42,38.38,38.41,42697.0
2023-12-07 13:10:00,38.41,38.45,38.41,38.41,46782.0,38.41,38.45,38.41,38.41,46782.0
2023-12-07 13:20:00,38.42,38.44,38.4,38.42,75339.0,38.42,38.44,38.4,38.42,75339.0
2023-12-07 13:30:00,38.42,38.45,38.41,38.43,73888.0,38.42,38.45,38.41,38.43,73888.0
2023-12-07 13:40:00,38.43,38.46,38.42,38.45,61762.0,38.43,38.46,38.42,38.45,61762.0
2023-12-07 13:50:00,38.45,38.46,38.43,38.44,51439.0,38.45,38.46,38.43,38.44,51439.0
2023-12-07 14:00:00,38.44,38.44,38.41,38.42,52690.0,38.44,38.44,38.41,38.42,52690.0
2023-12-07 14:10:00,38.42,38.44,38.42,38.44,49735.0,38.42,38.44,38.42,38.44,49735.0
2023-12-07 14:20:00,38.43,38.44,38.42,38.42,67652.0,38.43,38.44,38.42,38.42,67652.0
2023-12-07 14:30:00,38.43,38.43,38.42,38.43,30711.0,38.43,38.43,38.42,38.43,30711.0
2023-12-07 14:40:00,38.43,38.44,38.41,38.42,32771.0,38.43,38.44,38.41,38.42,32771.0
2023-12-07 14:50:00,38.42,38.43,38.41,38.43,48527.0,38.42,38.43,38.41,38.43,48527.0
2023-12-07 15:00:00,38.42,38.43,38.41,38.43,30392.0,38.42,38.43,38.41,38.43,30392.0
2023-12-07 15:10:00,38.42,38.45,38.42,38.45,59977.0,38.42,38.45,38.42,38.45,59977.0
2023-12-07 15:20:00,38.45,38.45,38.41,38.42,41943.0,38.45,38.45,38.41,38.42,41943.0
2023-12-07 15:30:00,38.41,38.44,38.41,38.44,78053.0,38.41,38.44,38.41,38.44,78053.0
2023-12-07 15:40:00,38.44,38.44,38.41,38.41,51927.0,38.44,38.44,38.41,38.41,51927.0
2023-12-07 15:50:00,38.41,38.42,38.4,38.42,181410.0,38.41,38.42,38.4,38.42,181410.0
2023-12-08 09:30:00,37.96,38.04,37.94,37.97,540597.0,37.96,38.04,37.94,37.97,540597.0
2023-12-08 09:40:00,37.97,38.02,37.96,38.02,103540.0,37.97,38.02,37.96,38.02,103540.0
2023-12-08 09:50:00,38.02,38.06,38.01,38.03,206784.0,38.02,38.06,38.01,38.03,206784.0
2023-12-08 10:00:00,38.03,38.11,37.97,38.04,606091.0,38.03,38.11,37.97,38.04,606091.0
2023-12-08 10:10:00,38.04,38.13,38.03,38.11,218952.0,38.04,38.13,38.03,38.11,218952.0
2023-12-08 10:20:00,38.1,38.14,38.07,38.12,200018.0,38.1,38.14,38.07,38.12,200018.0
2023-12-08 10:30:00,38.12,38.13,38.07,38.07,178804.0,38.12,38.13,38.07,38.07,178804.0
2023-12-08 10:40:00,38.07,38.08,38.01,38.02,336406.0,38.07,38.08,38.01,38.02,336406.0
2023-12-08 10:50:00,38.01,38.04,38.0,38.02,98645.0,38.01,38.04,38.0,38.02,98645.0
2023-12-08 11:00:00,38.03,38.04,37.95,37.98,172021.0,38.03,38.04,37.95,37.98,172021.0
2023-12-08 11:10:00,37.98,37.99,37.92,37.95,165934.0,37.98,37.99,37.92,37.95,165934.0
2023-12-08 11:20:00,37.95,37.95,37.92,37.95,92553.0,37.95,37.95,37.92,37.95,92553.0
2023-12-08 11:30:00,37.96,37.97,37.94,37.95,193001.0,37.96,37.97,37.94,37.95,193001.0
2023-12-08 11:40:00,37.95,37.95,37.9,37.91,199277.0,37.95,37.95,37.9,37.91,199277.0
2023-12-08 11:50:00,37.91,37.94,37.88,37.9,247966.0,37.91,37.94,37.88,37.9,247966.0
2023-12-08 12:00:00,37.9,37.91,37.77,37.8,267735.0,37.9,37.91,37.77,37.8,267735.0
2023-12-08 12:10:00,37.79,37.8,37.75,37.8,124451.0,37.79,37.8,37.75,37.8,124451.0
2023-12-08 12:20:00,37.8,37.82,37.77,37.8,50401.0,37.8,37.82,37.77,37.8,50401.0
2023-12-08 12:30:00,37.8,37.82,37.78,37.81,27830.0,37.8,37.82,37.78,37.81,27830.0
2023-12-08 12:40:00,37.81,37.83,37.79,37.8,65364.0,37.81,37.83,37.79,37.8,65364.0
2023-12-08 12:50:00,37.8,37.82,37.78,37.8,44469.0,37.8,37.82,37.78,37.8,44469.0
2023-12-08 13:00:00,37.8,37.81,37.78,37.78,56629.0,37.8,37.81,37.78,37.78,56629.0
2023-12-08 13:10:00,37.79,37.83,37.78,37.82,48593.0,37.79,37.83,37.78,37.82,48593.0
2023-12-08 13:20:00,37.83,37.84,37.82,37.83,50688.0,37.83,37.84,37.82,37.83,50688.0
2023-12-08 13:30:00,37.84,37.87,37.83,37.86,40957.0,37.84,37.87,37.83,37.86,40957.0
2023-12-08 13:40:00,37.86,37.87,37.85,37.87,66887.0,37.86,37.87,37.85,37.87,66887.0
2023-12-08 13:50:00,37.87,37.87,37.83,37.84,29206.0,37.87,37.87,37.83,37.84,29206.0
2023-12-08 14:00:00,37.84,37.86,37.84,37.85,32029.0,37.84,37.86,37.84,37.85,32029.0
2023-12-08 14:10:00,37.86,37.87,37.84,37.86,21328.0,37.86,37.87,37.84,37.86,21328.0
2023-12-08 14:20:00,37.86,37.88,37.85,37.88,37609.0,37.86,37.88,37.85,37.88,37609.0
2023-12-08 14:30:00,37.88,37.88,37.85,37.87,35167.0,37.88,37.88,37.85,37.87,35167.0
2023-12-08 14:40:00,37.87,37.88,37.86,37.86,90670.0,37.87,37.88,37.86,37.86,90670.0
2023-12-08 14:50:00,37.86,37.87,37.86,37.87,27319.0,37.86,37.87,37.86,37.87,27319.0
2023-12-08 15:00:00,37.87,37.88,37.85,37.88,74509.0,37.87,37.88,37.85,37.88,74509.0
2023-12-08 15:10:00,37.88,37.91,37.88,37.89,120533.0,37.88,37.91,37.88,37.89,120533.0
2023-12-08 15:20:00,37.89,37.93,37.88,37.92,146333.0,37.89,37.93,37.88,37.92,146333.0
2023-12-08 15:30:00,37.91,37.92,37.9,37.91,41126.0,37.91,37.92,37.9,37.91,41126.0
2023-12-08 15:40:00,37.91,37.92,37.9,37.91,40908.0,37.91,37.92,37.9,37.91,40908.0
2023-12-08 15:50:00,37.91,37.92,37.9,37.9,157346.0,37.91,37.92,37.9,37.9,157346.0
2023-12-11 09:30:00,37.67,37.68,37.63,37.64,288122.0,37.67,37.68,37.63,37.64,288122.0
2023-12-11 09:40:00,37.65,37.68,37.62,37.64,176862.0,37.65,37.68,37.62,37.64,176862.0
2023-12-11 09:50:00,37.64,37.64,37.6,37.61,123688.0,37.64,37.64,37.6,37.61,123688.0
2023-12-11 10:00:00,37.61,37.63,37.58,37.61,169218.0,37.61,37.63,37.58,37.61,169218.0
2023-12-11 10:10:00,37.61,37.62,37.58,37.59,176961.0,37.61,37.62,37.58,37.59,176961.0
2023-12-11 10:20:00,37.59,37.6,37.51,37.52,234559.0,37.59,37.6,37.51,37.52,234559.0
2023-12-11 10:30:00,37.53,37.54,37.49,37.49,285142.0,37.53,37.54,37.49,37.49,285142.0
2023-12-11 10:40:00,37.49,37.56,37.49,37.54,193656.0,37.49,37.56,37.49,37.54,193656.0
2023-12-11 10:50:00,37.53,37.55,37.51,37.52,168243.0,37.53,37.55,37.51,37.52,168243.0
2023-12-11 11:00:00,37.52,37.56,37.51,37.51,136326.0,37.52,37.56,37.51,37.51,136326.0
2023-12-11 11:10:00,37.52,37.54,37.49,37.51,118860.0,37.52,37.54,37.49,37.51,118860.0
2023-12-11 11:20:00,37.51,37.52,37.48,37.5,76012.0,37.51,37.52,37.48,37.5,76012.0
2023-12-11 11:30:00,37.5,37.52,37.48,37.52,228012.0,37.5,37.52,37.48,37.52,228012.0
2023-12-11 11:40:00,37.53,37.53,37.49,37.5,64479.0,37.53,37.53,37.49,37.5,64479.0
2023-12-11 11:50:00,37.5,37.52,37.49,37.5,64164.0,37.5,37.52,37.49,37.5,64164.0
2023-12-11 12:00:00,37.5,37.53,37.49,37.49,81889.0,37.5,37.53,37.49,37.49,81889.0
2023-12-11 12:10:00,37.49,37.5,37.44,37.44,96575.0,37.49,37.5,37.44,37.44,96575.0
2023-12-11 12:20:00,37.44,37.47,37.44,37.45,62257.0,37.44,37.47,37.44,37.45,62257.0
2023-12-11 12:30:00,37.45,37.47,37.44,37.45,157228.0,37.45,37.47,37.44,37.45,157228.0
2023-12-11 12:40:00,37.45,37.48,37.44,37.44,28477.0,37.45,37.48,37.44,37.44,28477.0
2023-12-11 12:50:00,37.44,37.45,37.4,37.41,48462.0,37.44,37.45,37.4,37.41,48462.0
2023-12-11 13:00:00,37.41,37.44,37.4,37.42,187030.0,37.41,37.44,37.4,37.42,187030.0
2023-12-11 13:10:00,37.41,37.44,37.4,37.42,72633.0,37.41,37.44,37.4,37.42,72633.0
2023-12-11 13:20:00,37.41,37.45,37.41,37.45,63393.0,37.41,37.45,37.41,37.45,63393.0
2023-12-11 13:30:00,37.45,37.5,37.44,37.48,139032.0,37.45,37.5,37.44,37.48,139032.0
2023-12-11 13:40:00,37.47,37.5,37.47,37.5,38502.0,37.47,37.5,37.47,37.5,38502.0
2023-12-11 13:50:00,37.49,37.52,37.49,37.5,71464.0,37.49,37.52,37.49,37.5,71464.0
2023-12-11 14:00:00,37.51,37.53,37.5,37.52,21553.0,37.51,37.53,37.5,37.52,21553.0
2023-12-11 14:10:00,37.53,37.54,37.5,37.51,47167.0,37.53,37.54,37.5,37.51,47167.0
2023-12-11 14:20:00,37.51,37.51,37.49,37.5,44621.0,37.51,37.51,37.49,37.5,44621.0
2023-12-11 14:30:00,37.5,37.51,37.48,37.49,25823.0,37.5,37.51,37.48,37.49,25823.0
2023-12-11 14:40:00,37.49,37.51,37.48,37.48,49566.0,37.49,37.51,37.48,37.48,49566.0
2023-12-11 14:50:00,37.48,37.51,37.48,37.5,85866.0,37.48,37.51,37.48,37.5,85866.0
2023-12-11 15:00:00,37.51,37.52,37.5,37.51,89060.0,37.51,37.52,37.5,37.51,89060.0
2023-12-11 15:10:00,37.51,37.51,37.49,37.49,65005.0,37.51,37.51,37.49,37.49,65005.0
2023-12-11 15:20:00,37.5,37.5,37.48,37.49,90298.0,37.5,37.5,37.48,37.49,90298.0
2023-12-11 15:30:00,37.5,37.5,37.49,37.5,31874.0,37.5,37.5,37.49,37.5,31874.0
2023-12-11 15:40:00,37.5,37.5,37.48,37.48,44199.0,37.5,37.5,37.48,37.48,44199.0
2023-12-11 15:50:00,37.49,37.5,37.48,37.48,157641.0,37.49,37.5,37.48,37.48,157641.0
2023-12-12 09:30:00,37.54,37.54,37.48,37.51,195123.0,37.54,37.54,37.48,37.51,195123.0
2023-12-12 09:40:00,37.5,37.54,37.5,37.54,137023.0,37.5,37.54,37.5,37.54,137023.0
2023-12-12 09:50:00,37.54,37.57,37.49,37.51,67496.0,37.54,37.57,37.49,37.51,67496.0
2023-12-12 10:00:00,37.51,37.55,37.48,37.55,119410.0,37.51,37.55,37.48,37.55,119410.0
2023-12-12 10:10:00,37.56,37.56,37.5,37.52,40090.0,37.56,37.56,37.5,37.52,40090.0
2023-12-12 10:20:00,37.52,37.56,37.51,37.54,146058.0,37.52,37.56,37.51,37.54,146058.0
2023-12-12 10:30:00,37.54,37.55,37.51,37.51,75009.0,37.54,37.55,37.51,37.51,75009.0
2023-12-12 10:40:00,37.51,37.55,37.51,37.54,82727.0,37.51,37.55,37.51,37.54,82727.0
2023-12-12 10:50:00,37.54,37.55,37.49,37.51,70308.0,37.54,37.55,37.49,37.51,70308.0
2023-12-12 11:00:00,37.52,37.55,37.5,37.54,78626.0,37.52,37.55,37.5,37.54,78626.0
2023-12-12 11:10:00,37.55,37.55,37.51,37.53,51656.0,37.55,37.55,37.51,37.53,51656.0
2023-12-12 11:20:00,37.53,37.54,37.51,37.52,70662.0,37.53,37.54,37.51,37.52,70662.0
2023-12-12 11:30:00,37.52,37.52,37.46,37.5,85341.0,37.52,37.52,37.46,37.5,85341.0
2023-12-12 11:40:00,37.51,37.52,37.46,37.47,97607.0,37.51,37.52,37.46,37.47,97607.0
2023-12-12 11:50:00,37.47,37.5,37.46,37.49,59974.0,37.47,37.5,37.46,37.49,59974.0
2023-12-12 12:00:00,37.5,37.51,37.44,37.44,91132.0,37.5,37.51,37.44,37.44,91132.0
2023-12-12 12:10:00,37.45,37.48,37.44,37.47,130761.0,37.45,37.48,37.44,37.47,130761.0
2023-12-12 12:20:00,37.47,37.48,37.45,37.46,42599.0,37.47,37.48,37.45,37.46,42599.0
2023-12-12 12:30:00,37.46,37.47,37.44,37.44,102380.0,37.46,37.47,37.44,37.44,102380.0
2023-12-12 12:40:00,37.43,37.45,37.43,37.43,48690.0,37.43,37.45,37.43,37.43,48690.0
2023-12-12 12:50:00,37.43,37.46,37.42,37.44,35126.0,37.43,37.46,37.42,37.44,35126.0
2023-12-12 13:00:00,37.43,37.49,37.43,37.47,308181.0,37.43,37.49,37.43,37.47,308181.0
2023-12-12 13:10:00,37.47,37.48,37.45,37.45,39981.0,37.47,37.48,37.45,37.45,39981.0
2023-12-12 13:20:00,37.44,37.46,37.43,37.44,33164.0,37.44,37.46,37.43,37.44,33164.0
2023-12-12 13:30:00,37.44,37.46,37.43,37.45,48302.0,37.44,37.46,37.43,37.45,48302.0
2023-12-12 13:40:00,37.45,37.48,37.45,37.45,17495.0,37.45,37.48,37.45,37.45,17495.0
2023-12-12 13:50:00,37.45,37.46,37.44,37.45,30942.0,37.45,37.46,37.44,37.45,30942.0
2023-12-12 14:00:00,37.46,37.48,37.45,37.48,36709.0,37.46,37.48,37.45,37.48,36709.0
2023-12-12 14:10:00,37.47,37.48,37.46,37.47,37766.0,37.47,37.48,37.46,37.47,37766.0
2023-12-12 14:20:00,37.47,37.5,37.47,37.48,54559.0,37.47,37.5,37.47,37.48,54559.0
2023-12-12 14:30:00,37.48,37.5,37.47,37.49,116145.0,37.48,37.5,37.47,37.49,116145.0
2023-12-12 14:40:00,37.48,37.49,37.47,37.48,51080.0,37.48,37.49,37.47,37.48,51080.0
2023-12-12 14:50:00,37.48,37.49,37.47,37.48,33975.0,37.48,37.49,37.47,37.48,33975.0
2023-12-12 15:00:00,37.48,37.48,37.47,37.48,20993.0,37.48,37.48,37.47,37.48,20993.0
2023-12-12 15:10:00,37.47,37.48,37.46,37.47,40373.0,37.47,37.48,37.46,37.47,40373.0
2023-12-12 15:20:00,37.48,37.48,37.47,37.47,93318.0,37.48,37.48,37.47,37.47,93318.0
2023-12-12 15:30:00,37.48,37.49,37.47,37.48,107258.0,37.48,37.49,37.47,37.48,107258.0
2023-12-12 15:40:00,37.48,37.49,37.47,37.48,133707.0,37.48,37.49,37.47,37.48,133707.0
2023-12-12 15:50:00,37.48,37.48,37.46,37.47,131950.0,37.48,37.48,37.46,37.47,131950.0
2023-12-13 09:30:00,37.53,37.56,37.5,37.54,72851.0,37.53,37.56,37.5,37.54,72851.0
2023-12-13 09:40:00,37.54,37.54,37.51,37.54,38138.0,37.54,37.54,37.51,37.54,38138.0
2023-12-13 09:50:00,37.53,37.54,37.51,37.52,31344.0,37.53,37.54,37.51,37.52,31344.0
2023-12-13 10:00:00,37.51,37.53,37.48,37.49,75805.0,37.51,37.53,37.48,37.49,75805.0
2023-12-13 10:10:00,37.49,37.51,37.44,37.48,228681.0,37.49,37.51,37.44,37.48,228681.0
2023-12-13 10:20:00,37.48,37.49,37.45,37.47,79726.0,37.48,37.49,37.45,37.47,79726.0
2023-12-13 10:30:00,37.47,37.47,37.44,37.45,67121.0,37.47,37.47,37.44,37.45,67121.0
2023-12-13 10:40:00,37.46,37.5,37.45,37.49,64363.0,37.46,37.5,37.45,37.49,64363.0
2023-12-13 10:50:00,37.49,37.52,37.48,37.51,49345.0,37.49,37.52,37.48,37.51,49345.0
2023-12-13 11:00:00,37.51,37.53,37.48,37.49,69833.0,37.51,37.53,37.48,37.49,69833.0
2023-12-13 11:10:00,37.49,37.54,37.49,37.53,59762.0,37.49,37.54,37.49,37.53,59762.0
2023-12-13 11:20:00,37.53,37.55,37.51,37.51,20418.0,37.53,37.55,37.51,37.51,20418.0
2023-12-13 11:30:00,37.52,37.53,37.49,37.51,139059.0,37.52,37.53,37.49,37.51,139059.0
2023-12-13 11:40:00,37.51,37.52,37.49,37.51,42163.0,37.51,37.52,37.49,37.51,42163.0
2023-12-13 11:50:00,37.51,37.53,37.49,37.5,39563.0,37.51,37.53,37.49,37.5,39563.0
2023-12-13 12:00:00,37.5,37.54,37.49,37.53,78930.0,37.5,37.54,37.49,37.53,78930.0
2023-12-13 12:10:00,37.54,37.55,37.52,37.52,46661.0,37.54,37.55,37.52,37.52,46661.0
2023-12-13 12:20:00,37.52,37.53,37.51,37.52,47632.0,37.52,37.53,37.51,37.52,47632.0
2023-12-13 12:30:00,37.52,37.53,37.51,37.52,56168.0,37.52,37.53,37.51,37.52,56168.0
2023-12-13 12:40:00,37.52,37.53,37.51,37.53,46586.0,37.52,37.53,37.51,37.53,46586.0
2023-12-13 12:50:00,37.53,37.54,37.51,37.51,46970.0,37.53,37.54,37.51,37.51,46970.0
2023-12-13 13:00:00,37.51,37.52,37.49,37.51,27572.0,37.51,37.52,37.49,37.51,27572.0
2023-12-13 13:10:00,37.5,37.52,37.49,37.52,30550.0,37.5,37.52,37.49,37.52,30550.0
2023-12-13 13:20:00,37.52,37.53,37.51,37.52,33272.0,37.52,37.53,37.51,37.52,33272.0
2023-12-13 13:30:00,37.52,37.52,37.48,37.48,44141.0,37.52,37.52,37.48,37.48,44141.0
2023-12-13 13:40:00,37.48,37.49,37.47,37.48,19877.0,37.48,37.49,37.47,37.48,19877.0
2023-12-13 13:50:00,37.48,37.52,37.48,37.52,69353.0,37.48,37.52,37.48,37.52,69353.0
2023-12-13 14:00:00,37.52,37.88,37.52,37.83,1261111.0,37.52,37.88,37.52,37.83,1261111.0
2023-12-13 14:10:00,37.83,37.98,37.83,37.96,312734.0,37.83,37.98,37.83,37.96,312734.0
2023-12-13 14:20:00,37.95,38.01,37.94,37.98,676566.0,37.95,38.01,37.94,37.98,676566.0
2023-12-13 14:30:00,37.97,38.09,37.91,38.06,826763.0,37.97,38.09,37.91,38.06,826763.0
2023-12-13 14:40:00,38.06,38.18,38.05,38.14,811958.0,38.06,38.18,38.05,38.14,811958.0
2023-12-13 14:50:00,38.14,38.18,38.08,38.11,359730.0,38.14,38.18,38.08,38.11,359730.0
2023-12-13 15:00:00,38.1,38.17,38.09,38.16,332004.0,38.1,38.17,38.09,38.16,332004.0
2023-12-13 15:10:00,38.15,38.2,38.11,38.19,191684.0,38.15,38.2,38.11,38.19,191684.0
2023-12-13 15:20:00,38.19,38.26,38.15,38.16,690540.0,38.19,38.26,38.15,38.16,690540.0
2023-12-13 15:30:00,38.16,38.28,38.16,38.25,177109.0,38.16,38.28,38.16,38.25,177109.0
2023-12-13 15:40:00,38.26,38.26,38.2,38.21,111860.0,38.26,38.26,38.2,38.21,111860.0
2023-12-13 15:50:00,38.22,38.32,38.21,38.31,271766.0,38.22,38.32,38.21,38.31,271766.0
2023-12-14 09:30:00,38.57,38.75,38.56,38.74,275519.0,38.57,38.75,38.56,38.74,275519.0
2023-12-14 09:40:00,38.74,38.76,38.67,38.67,145521.0,38.74,38.76,38.67,38.67,145521.0
2023-12-14 09:50:00,38.67,38.7,38.65,38.67,153289.0,38.67,38.7,38.65,38.67,153289.0
2023-12-14 10:00:00,38.68,38.73,38.67,38.7,193618.0,38.68,38.73,38.67,38.7,193618.0
2023-12-14 10:10:00,38.7,38.74,38.67,38.72,213195.0,38.7,38.74,38.67,38.72,213195.0
2023-12-14 10:20:00,38.71,38.73,38.65,38.66,242502.0,38.71,38.73,38.65,38.66,242502.0
2023-12-14 10:30:00,38.66,38.67,38.54,38.57,215773.0,38.66,38.67,38.54,38.57,215773.0
2023-12-14 10:40:00,38.57,38.65,38.56,38.64,240200.0,38.57,38.65,38.56,38.64,240200.0
2023-12-14 10:50:00,38.64,38.65,38.58,38.63,115883.0,38.64,38.65,38.58,38.63,115883.0
2023-12-14 11:00:00,38.62,38.63,38.59,38.6,154733.0,38.62,38.63,38.59,38.6,154733.0
2023-12-14 11:10:00,38.61,38.64,38.6,38.62,138847.0,38.61,38.64,38.6,38.62,138847.0
2023-12-14 11:20:00,38.62,38.63,38.58,38.59,114649.0,38.62,38.63,38.58,38.59,114649.0
2023-12-14 11:30:00,38.59,38.63,38.57,38.61,120302.0,38.59,38.63,38.57,38.61,120302.0
2023-12-14 11:40:00,38.61,38.63,38.59,38.61,71879.0,38.61,38.63,38.59,38.61,71879.0
2023-12-14 11:50:00,38.61,38.63,38.59,38.61,71170.0,38.61,38.63,38.59,38.61,71170.0
2023-12-14 12:00:00,38.6,38.61,38.56,38.59,139774.0,38.6,38.61,38.56,38.59,139774.0
2023-12-14 12:10:00,38.59,38.6,38.58,38.59,38463.0,38.59,38.6,38.58,38.59,38463.0
2023-12-14 12:20:00,38.59,38.6,38.55,38.55,75178.0,38.59,38.6,38.55,38.55,75178.0
2023-12-14 12:30:00,38.56,38.58,38.55,38.58,55452.0,38.56,38.58,38.55,38.58,55452.0
2023-12-14 12:40:00,38.58,38.58,38.52,38.52,101507.0,38.58,38.58,38.52,38.52,101507.0
2023-12-14 12:50:00,38.52,38.55,38.51,38.54,69238.0,38.52,38.55,38.51,38.54,69238.0
2023-12-14 13:00:00,38.53,38.53,38.44,38.46,168550.0,38.53,38.53,38.44,38.46,168550.0
2023-12-14 13:10:00,38.46,38.49,38.42,38.45,85186.0,38.46,38.49,38.42,38.45,85186.0
2023-12-14 13:20:00,38.44,38.48,38.4,38.41,93851.0,38.44,38.48,38.4,38.41,93851.0
2023-12-14 13:30:00,38.41,38.46,38.41,38.46,66447.0,38.41,38.46,38.41,38.46,66447.0
2023-12-14 13:40:00,38.45,38.48,38.45,38.47,65165.0,38.45,38.48,38.45,38.47,65165.0
2023-12-14 13:50:00,38.47,38.47,38.42,38.45,110577.0,38.47,38.47,38.42,38.45,110577.0
2023-12-14 14:00:00,38.45,38.46,38.42,38.44,41966.0,38.45,38.46,38.42,38.44,41966.0
2023-12-14 14:10:00,38.44,38.48,38.43,38.48,20038.0,38.44,38.48,38.43,38.48,20038.0
2023-12-14 14:20:00,38.47,38.49,38.46,38.47,55261.0,38.47,38.49,38.46,38.47,55261.0
2023-12-14 14:30:00,38.48,38.49,38.47,38.48,37143.0,38.48,38.49,38.47,38.48,37143.0
2023-12-14 14:40:00,38.49,38.49,38.46,38.48,85050.0,38.49,38.49,38.46,38.48,85050.0
2023-12-14 14:50:00,38.48,38.49,38.45,38.49,71285.0,38.48,38.49,38.45,38.49,71285.0
2023-12-14 15:00:00,38.48,38.51,38.47,38.49,66339.0,38.48,38.51,38.47,38.49,66339.0
2023-12-14 15:10:00,38.49,38.53,38.49,38.52,52991.0,38.49,38.53,38.49,38.52,52991.0
2023-12-14 15:20:00,38.52,38.53,38.51,38.52,68345.0,38.52,38.53,38.51,38.52,68345.0
2023-12-14 15:30:00,38.51,38.55,38.51,38.55,39282.0,38.51,38.55,38.51,38.55,39282.0
2023-12-14 15:40:00,38.55,38.55,38.53,38.53,67250.0,38.55,38.55,38.53,38.53,67250.0
2023-12-14 15:50:00,38.54,38.55,38.52,38.54,302963.0,38.54,38.55,38.52,38.54,302963.0
2023-12-15 09:30:00,38.5,38.52,38.44,38.49,148411.0,38.5,38.52,38.44,38.49,148411.0
2023-12-15 09:40:00,38.48,38.52,38.45,38.48,298514.0,38.48,38.52,38.45,38.48,298514.0
2023-12-15 09:50:00,38.5,38.5,38.47,38.48,80330.0,38.5,38.5,38.47,38.48,80330.0
2023-12-15 10:00:00,38.49,38.51,38.46,38.48,162879.0,38.49,38.51,38.46,38.48,162879.0
2023-12-15 10:10:00,38.48,38.59,38.47,38.57,211331.0,38.48,38.59,38.47,38.57,211331.0
2023-12-15 10:20:00,38.58,38.59,38.55,38.55,94178.0,38.58,38.59,38.55,38.55,94178.0
2023-12-15 10:30:00,38.55,38.56,38.51,38.52,132206.0,38.55,38.56,38.51,38.52,132206.0
2023-12-15 10:40:00,38.53,38.53,38.48,38.49,111178.0,38.53,38.53,38.48,38.49,111178.0
2023-12-15 10:50:00,38.5,38.55,38.49,38.52,59415.0,38.5,38.55,38.49,38.52,59415.0
2023-12-15 11:00:00,38.52,38.52,38.48,38.5,65510.0,38.52,38.52,38.48,38.5,65510.0
2023-12-15 11:10:00,38.5,38.53,38.49,38.5,55031.0,38.5,38.53,38.49,38.5,55031.0
2023-12-15 11:20:00,38.51,38.54,38.5,38.54,101139.0,38.51,38.54,38.5,38.54,101139.0
2023-12-15 11:30:00,38.52,38.54,38.5,38.51,93831.0,38.52,38.54,38.5,38.51,93831.0
2023-12-15 11:40:00,38.51,38.51,38.48,38.5,61892.0,38.51,38.51,38.48,38.5,61892.0
2023-12-15 11:50:00,38.5,38.51,38.49,38.5,40307.0,38.5,38.51,38.49,38.5,40307.0
2023-12-15 12:00:00,38.5,38.5,38.46,38.5,84412.0,38.5,38.5,38.46,38.5,84412.0
2023-12-15 12:10:00,38.51,38.51,38.48,38.5,79645.0,38.51,38.51,38.48,38.5,79645.0
2023-12-15 12:20:00,38.5,38.51,38.49,38.51,39173.0,38.5,38.51,38.49,38.51,39173.0
2023-12-15 12:30:00,38.51,38.51,38.47,38.48,45638.0,38.51,38.51,38.47,38.48,45638.0
2023-12-15 12:40:00,38.48,38.49,38.46,38.47,22317.0,38.48,38.49,38.46,38.47,22317.0
2023-12-15 12:50:00,38.47,38.49,38.46,38.48,54406.0,38.47,38.49,38.46,38.48,54406.0
2023-12-15 13:00:00,38.48,38.5,38.47,38.48,20474.0,38.48,38.5,38.47,38.48,20474.0
2023-12-15 13:10:00,38.48,38.48,38.3,38.3,338586.0,38.48,38.48,38.3,38.3,338586.0
2023-12-15 13:20:00,38.31,38.31,38.24,38.27,169149.0,38.31,38.31,38.24,38.27,169149.0
2023-12-15 13:30:00,38.26,38.3,38.23,38.29,112777.0,38.26,38.3,38.23,38.29,112777.0
2023-12-15 13:40:00,38.29,38.29,38.26,38.27,105108.0,38.29,38.29,38.26,38.27,105108.0
2023-12-15 13:50:00,38.27,38.27,38.22,38.23,177357.0,38.27,38.27,38.22,38.23,177357.0
2023-12-15 14:00:00,38.23,38.24,38.18,38.2,75663.0,38.23,38.24,38.18,38.2,75663.0
2023-12-15 14:10:00,38.19,38.23,38.17,38.22,114150.0,38.19,38.23,38.17,38.22,114150.0
2023-12-15 14:20:00,38.22,38.22,38.16,38.18,38009.0,38.22,38.22,38.16,38.18,38009.0
2023-12-15 14:30:00,38.18,38.19,38.14,38.17,274865.0,38.18,38.19,38.14,38.17,274865.0
2023-12-15 14:40:00,38.17,38.2,38.17,38.19,96425.0,38.17,38.2,38.17,38.19,96425.0
2023-12-15 14:50:00,38.19,38.22,38.19,38.21,90016.0,38.19,38.22,38.19,38.21,90016.0
2023-12-15 15:00:00,38.21,38.22,38.18,38.19,42671.0,38.21,38.22,38.18,38.19,42671.0
2023-12-15 15:10:00,38.19,38.21,38.18,38.2,66460.0,38.19,38.21,38.18,38.2,66460.0
2023-12-15 15:20:00,38.19,38.25,38.19,38.25,41890.0,38.19,38.25,38.19,38.25,41890.0
2023-12-15 15:30:00,38.25,38.26,38.21,38.22,85134.0,38.25,38.26,38.21,38.22,85134.0
2023-12-15 15:40:00,38.23,38.24,38.21,38.22,136179.0,38.23,38.24,38.21,38.22,136179.0
2023-12-15 15:50:00,38.22,38.24,38.19,38.19,394405.0,38.22,38.24,38.19,38.19,394405.0
2023-12-18 09:30:00,38.3,38.31,38.26,38.28,138506.0,38.3,38.31,38.26,38.28,138506.0
2023-12-18 09:40:00,38.28,38.29,38.25,38.26,92223.0,38.28,38.29,38.25,38.26,92223.0
2023-12-18 09:50:00,38.27,38.32,38.26,38.32,43567.0,38.27,38.32,38.26,38.32,43567.0
2023-12-18 10:00:00,38.32,38.33,38.24,38.26,90665.0,38.32,38.33,38.24,38.26,90665.0
2023-12-18 10:10:00,38.26,38.29,38.25,38.27,320851.0,38.26,38.29,38.25,38.27,320851.0
2023-12-18 10:20:00,38.27,38.28,38.24,38.27,58884.0,38.27,38.28,38.24,38.27,58884.0
2023-12-18 10:30:00,38.27,38.3,38.26,38.28,49977.0,38.27,38.3,38.26,38.28,49977.0
2023-12-18 10:40:00,38.29,38.31,38.27,38.28,302669.0,38.29,38.31,38.27,38.28,302669.0
2023-12-18 10:50:00,38.28,38.29,38.26,38.27,261513.0,38.28,38.29,38.26,38.27,261513.0
2023-12-18 11:00:00,38.28,38.29,38.25,38.29,39019.0,38.28,38.29,38.25,38.29,39019.0
2023-12-18 11:10:00,38.28,38.28,38.26,38.28,18527.0,38.28,38.28,38.26,38.28,18527.0
2023-12-18 11:20:00,38.27,38.3,38.26,38.3,40600.0,38.27,38.3,38.26,38.3,40600.0
2023-12-18 11:30:00,38.3,38.31,38.28,38.3,98573.0,38.3,38.31,38.28,38.3,98573.0
2023-12-18 11:40:00,38.3,38.32,38.29,38.3,24495.0,38.3,38.32,38.29,38.3,24495.0
2023-12-18 11:50:00,38.3,38.31,38.27,38.28,19225.0,38.3,38.31,38.27,38.28,19225.0
2023-12-18 12:00:00,38.27,38.29,38.26,38.27,66922.0,38.27,38.29,38.26,38.27,66922.0
2023-12-18 12:10:00,38.27,38.27,38.26,38.26,60506.0,38.27,38.27,38.26,38.26,60506.0
2023-12-18 12:20:00,38.26,38.29,38.25,38.28,33225.0,38.26,38.29,38.25,38.28,33225.0
2023-12-18 12:30:00,38.28,38.29,38.27,38.27,70315.0,38.28,38.29,38.27,38.27,70315.0
2023-12-18 12:40:00,38.28,38.43,38.27,38.4,198562.0,38.28,38.43,38.27,38.4,198562.0
2023-12-18 12:50:00,38.39,38.48,38.37,38.48,169349.0,38.39,38.48,38.37,38.48,169349.0
2023-12-18 13:00:00,38.49,38.49,38.4,38.41,59145.0,38.49,38.49,38.4,38.41,59145.0
2023-12-18 13:10:00,38.4,38.41,38.36,38.38,36773.0,38.4,38.41,38.36,38.38,36773.0
2023-12-18 13:20:00,38.37,38.38,38.34,38.36,49857.0,38.37,38.38,38.34,38.36,49857.0
2023-12-18 13:30:00,38.35,38.37,38.32,38.33,54397.0,38.35,38.37,38.32,38.33,54397.0
2023-12-18 13:40:00,38.34,38.35,38.33,38.34,22911.0,38.34,38.35,38.33,38.34,22911.0
2023-12-18 13:50:00,38.34,38.38,38.34,38.35,33387.0,38.34,38.38,38.34,38.35,33387.0
2023-12-18 14:00:00,38.36,38.36,38.34,38.36,61433.0,38.36,38.36,38.34,38.36,61433.0
2023-12-18 14:10:00,38.36,38.36,38.34,38.35,30354.0,38.36,38.36,38.34,38.35,30354.0
2023-12-18 14:20:00,38.36,38.38,38.35,38.37,48204.0,38.36,38.38,38.35,38.37,48204.0
2023-12-18 14:30:00,38.37,38.37,38.35,38.37,112415.0,38.37,38.37,38.35,38.37,112415.0
2023-12-18 14:40:00,38.37,38.38,38.35,38.36,39692.0,38.37,38.38,38.35,38.36,39692.0
2023-12-18 14:50:00,38.36,38.37,38.34,38.34,28363.0,38.36,38.37,38.34,38.34,28363.0
2023-12-18 15:00:00,38.34,38.36,38.33,38.34,43341.0,38.34,38.36,38.33,38.34,43341.0
2023-12-18 15:10:00,38.34,38.36,38.33,38.36,58706.0,38.34,38.36,38.33,38.36,58706.0
2023-12-18 15:20:00,38.35,38.36,38.34,38.36,42274.0,38.35,38.36,38.34,38.36,42274.0
2023-12-18 15:30:00,38.36,38.36,38.34,38.36,42894.0,38.36,38.36,38.34,38.36,42894.0
2023-12-18 15:40:00,38.36,38.36,38.34,38.35,58673.0,38.36,38.36,38.34,38.35,58673.0
2023-12-18 15:50:00,38.36,38.36,38.35,38.36,122393.0,38.36,38.36,38.35,38.36,122393.0
2023-12-19 09:30:00,38.44,38.54,38.42,38.52,186699.0,38.44,38.54,38.42,38.52,186699.0
2023-12-19 09:40:00,38.53,38.65,38.5,38.61,216578.0,38.53,38.65,38.5,38.61,216578.0
2023-12-19 09:50:00,38.61,38.65,38.6,38.64,78557.0,38.61,38.65,38.6,38.64,78557.0
2023-12-19 10:00:00,38.64,38.68,38.63,38.65,193223.0,38.64,38.68,38.63,38.65,193223.0
2023-12-19 10:10:00,38.65,38.69,38.63,38.68,123488.0,38.65,38.69,38.63,38.68,123488.0
2023-12-19 10:20:00,38.68,38.72,38.65,38.67,101946.0,38.68,38.72,38.65,38.67,101946.0
2023-12-19 10:30:00,38.67,38.69,38.65,38.66,128778.0,38.67,38.69,38.65,38.66,128778.0
2023-12-19 10:40:00,38.66,38.67,38.59,38.63,114529.0,38.66,38.67,38.59,38.63,114529.0
2023-12-19 10:50:00,38.62,38.65,38.61,38.64,108085.0,38.62,38.65,38.61,38.64,108085.0
2023-12-19 11:00:00,38.64,38.66,38.63,38.66,123453.0,38.64,38.66,38.63,38.66,123453.0
2023-12-19 11:10:00,38.67,38.73,38.66,38.72,169905.0,38.67,38.73,38.66,38.72,169905.0
2023-12-19 11:20:00,38.72,38.73,38.68,38.72,101847.0,38.72,38.73,38.68,38.72,101847.0
2023-12-19 11:30:00,38.72,38.74,38.7,38.72,115965.0,38.72,38.74,38.7,38.72,115965.0
2023-12-19 11:40:00,38.72,38.73,38.69,38.71,55655.0,38.72,38.73,38.69,38.71,55655.0
2023-12-19 11:50:00,38.71,38.71,38.68,38.69,101175.0,38.71,38.71,38.68,38.69,101175.0
2023-12-19 12:00:00,38.69,38.71,38.68,38.68,84644.0,38.69,38.71,38.68,38.68,84644.0
2023-12-19 12:10:00,38.69,38.69,38.63,38.64,107191.0,38.69,38.69,38.63,38.64,107191.0
2023-12-19 12:20:00,38.64,38.65,38.62,38.65,57696.0,38.64,38.65,38.62,38.65,57696.0
2023-12-19 12:30:00,38.64,38.66,38.63,38.64,86944.0,38.64,38.66,38.63,38.64,86944.0
2023-12-19 12:40:00,38.64,38.65,38.62,38.63,42731.0,38.64,38.65,38.62,38.63,42731.0
2023-12-19 12:50:00,38.63,38.64,38.61,38.62,41023.0,38.63,38.64,38.61,38.62,41023.0
2023-12-19 13:00:00,38.62,38.63,38.6,38.61,87066.0,38.62,38.63,38.6,38.61,87066.0
2023-12-19 13:10:00,38.61,38.61,38.55,38.55,98990.0,38.61,38.61,38.55,38.55,98990.0
2023-12-19 13:20:00,38.56,38.58,38.55,38.58,77406.0,38.56,38.58,38.55,38.58,77406.0
2023-12-19 13:30:00,38.58,38.59,38.56,38.58,68264.0,38.58,38.59,38.56,38.58,68264.0
2023-12-19 13:40:00,38.59,38.59,38.57,38.58,81308.0,38.59,38.59,38.57,38.58,81308.0
2023-12-19 13:50:00,38.58,38.6,38.57,38.59,81584.0,38.58,38.6,38.57,38.59,81584.0
2023-12-19 14:00:00,38.59,38.6,38.58,38.59,63070.0,38.59,38.6,38.58,38.59,63070.0
2023-12-19 14:10:00,38.59,38.6,38.58,38.58,16766.0,38.59,38.6,38.58,38.58,16766.0
2023-12-19 14:20:00,38.59,38.6,38.58,38.58,38451.0,38.59,38.6,38.58,38.58,38451.0
2023-12-19 14:30:00,38.58,38.6,38.58,38.59,87472.0,38.58,38.6,38.58,38.59,87472.0
2023-12-19 14:40:00,38.59,38.6,38.58,38.6,25446.0,38.59,38.6,38.58,38.6,25446.0
2023-12-19 14:50:00,38.59,38.6,38.59,38.59,17331.0,38.59,38.6,38.59,38.59,17331.0
2023-12-19 15:00:00,38.59,38.61,38.58,38.59,34794.0,38.59,38.61,38.58,38.59,34794.0
2023-12-19 15:10:00,38.58,38.6,38.58,38.6,137670.0,38.58,38.6,38.58,38.6,137670.0
2023-12-19 15:20:00,38.59,38.61,38.59,38.6,59933.0,38.59,38.61,38.59,38.6,59933.0
2023-12-19 15:30:00,38.61,38.61,38.59,38.59,97407.0,38.61,38.61,38.59,38.59,97407.0
2023-12-19 15:40:00,38.59,38.61,38.59,38.61,184146.0,38.59,38.61,38.59,38.61,184146.0
2023-12-19 15:50:00,38.61,38.62,38.6,38.62,227668.0,38.61,38.62,38.6,38.62,227668.0
2023-12-20 09:30:00,38.53,38.55,38.49,38.53,150404.0,38.53,38.55,38.49,38.53,150404.0
2023-12-20 09:40:00,38.53,38.56,38.5,38.54,186384.0,38.53,38.56,38.5,38.54,186384.0
2023-12-20 09:50:00,38.55,38.58,38.53,38.58,52133.0,38.55,38.58,38.53,38.58,52133.0
2023-12-20 10:00:00,38.58,38.59,38.51,38.52,149726.0,38.58,38.59,38.51,38.52,149726.0
2023-12-20 10:10:00,38.52,38.53,38.46,38.49,197424.0,38.52,38.53,38.46,38.49,197424.0
2023-12-20 10:20:00,38.49,38.5,38.43,38.45,272925.0,38.49,38.5,38.43,38.45,272925.0
2023-12-20 10:30:00,38.45,38.52,38.45,38.51,141321.0,38.45,38.52,38.45,38.51,141321.0
2023-12-20 10:40:00,38.51,38.52,38.46,38.47,112597.0,38.51,38.52,38.46,38.47,112597.0
2023-12-20 10:50:00,38.47,38.48,38.45,38.47,61636.0,38.47,38.48,38.45,38.47,61636.0
2023-12-20 11:00:00,38.47,38.5,38.46,38.5,93305.0,38.47,38.5,38.46,38.5,93305.0
2023-12-20 11:10:00,38.5,38.52,38.49,38.51,86874.0,38.5,38.52,38.49,38.51,86874.0
2023-12-20 11:20:00,38.51,38.52,38.48,38.51,94389.0,38.51,38.52,38.48,38.51,94389.0
2023-12-20 11:30:00,38.51,38.52,38.48,38.48,58703.0,38.51,38.52,38.48,38.48,58703.0
2023-12-20 11:40:00,38.48,38.52,38.48,38.5,256956.0,38.48,38.52,38.48,38.5,256956.0
2023-12-20 11:50:00,38.5,38.51,38.48,38.51,45143.0,38.5,38.51,38.48,38.51,45143.0
2023-12-20 12:00:00,38.51,38.52,38.5,38.51,74603.0,38.51,38.52,38.5,38.51,74603.0
2023-12-20 12:10:00,38.51,38.51,38.48,38.48,100378.0,38.51,38.51,38.48,38.48,100378.0
2023-12-20 12:20:00,38.48,38.5,38.47,38.48,84243.0,38.48,38.5,38.47,38.48,84243.0
2023-12-20 12:30:00,38.48,38.48,38.46,38.47,72735.0,38.48,38.48,38.46,38.47,72735.0
2023-12-20 12:40:00,38.47,38.52,38.47,38.51,37989.0,38.47,38.52,38.47,38.51,37989.0
2023-12-20 12:50:00,38.51,38.52,38.5,38.51,87979.0,38.51,38.52,38.5,38.51,87979.0
2023-12-20 13:00:00,38.51,38.52,38.49,38.51,97531.0,38.51,38.52,38.49,38.51,97531.0
2023-12-20 13:10:00,38.51,38.53,38.49,38.52,61536.0,38.51,38.53,38.49,38.52,61536.0
2023-12-20 13:20:00,38.52,38.53,38.49,38.5,45336.0,38.52,38.53,38.49,38.5,45336.0
2023-12-20 13:30:00,38.51,38.54,38.5,38.54,31378.0,38.51,38.54,38.5,38.54,31378.0
2023-12-20 13:40:00,38.53,38.54,38.52,38.54,32134.0,38.53,38.54,38.52,38.54,32134.0
2023-12-20 13:50:00,38.54,38.55,38.52,38.54,52953.0,38.54,38.55,38.52,38.54,52953.0
2023-12-20 14:00:00,38.54,38.54,38.52,38.52,34658.0,38.54,38.54,38.52,38.52,34658.0
2023-12-20 14:10:00,38.52,38.56,38.52,38.55,56283.0,38.52,38.56,38.52,38.55,56283.0
2023-12-20 14:20:00,38.55,38.56,38.53,38.54,54750.0,38.55,38.56,38.53,38.54,54750.0
2023-12-20 14:30:00,38.53,38.54,38.52,38.52,79809.0,38.53,38.54,38.52,38.52,79809.0
2023-12-20 14:40:00,38.52,38.52,38.48,38.48,66251.0,38.52,38.52,38.48,38.48,66251.0
2023-12-20 14:50:00,38.48,38.49,38.42,38.47,124978.0,38.48,38.49,38.42,38.47,124978.0
2023-12-20 15:00:00,38.46,38.47,38.42,38.44,95058.0,38.46,38.47,38.42,38.44,95058.0
2023-12-20 15:10:00,38.44,38.49,38.43,38.48,111360.0,38.44,38.49,38.43,38.48,111360.0
2023-12-20 15:20:00,38.48,38.49,38.46,38.47,89351.0,38.48,38.49,38.46,38.47,89351.0
2023-12-20 15:30:00,38.48,38.49,38.45,38.45,76406.0,38.48,38.49,38.45,38.45,76406.0
2023-12-20 15:40:00,38.45,38.48,38.44,38.45,79403.0,38.45,38.48,38.44,38.45,79403.0
2023-12-20 15:50:00,38.45,38.46,38.41,38.41,177318.0,38.45,38.46,38.41,38.41,177318.0
2023-12-21 09:30:00,38.65,38.7,38.64,38.69,223326.0,38.65,38.7,38.64,38.69,223326.0
2023-12-21 09:40:00,38.68,38.72,38.63,38.72,354752.0,38.68,38.72,38.63,38.72,354752.0
2023-12-21 09:50:00,38.71,38.71,38.64,38.64,292268.0,38.71,38.71,38.64,38.64,292268.0
2023-12-21 10:00:00,38.65,38.65,38.55,38.57,196251.0,38.65,38.65,38.55,38.57,196251.0
2023-12-21 10:10:00,38.56,38.61,38.54,38.59,98251.0,38.56,38.61,38.54,38.59,98251.0
2023-12-21 10:20:00,38.59,38.64,38.59,38.61,178044.0,38.59,38.64,38.59,38.61,178044.0
2023-12-21 10:30:00,38.61,38.63,38.59,38.62,50121.0,38.61,38.63,38.59,38.62,50121.0
2023-12-21 10:40:00,38.61,38.64,38.58,38.64,63155.0,38.61,38.64,38.58,38.64,63155.0
2023-12-21 10:50:00,38.64,38.64,38.61,38.63,63495.0,38.64,38.64,38.61,38.63,63495.0
2023-12-21 11:00:00,38.64,38.67,38.62,38.63,172152.0,38.64,38.67,38.62,38.63,172152.0
2023-12-21 11:10:00,38.63,38.66,38.62,38.66,72126.0,38.63,38.66,38.62,38.66,72126.0
2023-12-21 11:20:00,38.66,38.69,38.66,38.69,40484.0,38.66,38.69,38.66,38.69,40484.0
2023-12-21 11:30:00,38.69,38.7,38.65,38.66,39942.0,38.69,38.7,38.65,38.66,39942.0
2023-12-21 11:40:00,38.66,38.66,38.64,38.65,36990.0,38.66,38.66,38.64,38.65,36990.0
2023-12-21 11:50:00,38.65,38.67,38.63,38.64,92524.0,38.65,38.67,38.63,38.64,92524.0
2023-12-21 12:00:00,38.64,38.66,38.62,38.65,91735.0,38.64,38.66,38.62,38.65,91735.0
2023-12-21 12:10:00,38.65,38.68,38.64,38.66,64008.0,38.65,38.68,38.64,38.66,64008.0
2023-12-21 12:20:00,38.66,38.67,38.64,38.65,53650.0,38.66,38.67,38.64,38.65,53650.0
2023-12-21 12:30:00,38.65,38.66,38.63,38.64,42515.0,38.65,38.66,38.63,38.64,42515.0
2023-12-21 12:40:00,38.63,38.65,38.62,38.63,32797.0,38.63,38.65,38.62,38.63,32797.0
2023-12-21 12:50:00,38.64,38.65,38.61,38.62,95569.0,38.64,38.65,38.61,38.62,95569.0
2023-12-21 13:00:00,38.63,38.64,38.59,38.59,48219.0,38.63,38.64,38.59,38.59,48219.0
2023-12-21 13:10:00,38.59,38.61,38.56,38.56,36848.0,38.59,38.61,38.56,38.56,36848.0
2023-12-21 13:20:00,38.57,38.61,38.57,38.6,69066.0,38.57,38.61,38.57,38.6,69066.0
2023-12-21 13:30:00,38.6,38.62,38.58,38.59,40503.0,38.6,38.62,38.58,38.59,40503.0
2023-12-21 13:40:00,38.58,38.6,38.57,38.59,59632.0,38.58,38.6,38.57,38.59,59632.0
2023-12-21 13:50:00,38.58,38.6,38.57,38.59,47416.0,38.58,38.6,38.57,38.59,47416.0
2023-12-21 14:00:00,38.58,38.61,38.58,38.61,66209.0,38.58,38.61,38.58,38.61,66209.0
2023-12-21 14:10:00,38.62,38.65,38.61,38.64,21520.0,38.62,38.65,38.61,38.64,21520.0
2023-12-21 14:20:00,38.64,38.66,38.63,38.66,42220.0,38.64,38.66,38.63,38.66,42220.0
2023-12-21 14:30:00,38.65,38.69,38.65,38.69,26492.0,38.65,38.69,38.65,38.69,26492.0
2023-12-21 14:40:00,38.69,38.7,38.68,38.69,38994.0,38.69,38.7,38.68,38.69,38994.0
2023-12-21 14:50:00,38.69,38.69,38.67,38.68,66301.0,38.69,38.69,38.67,38.68,66301.0
2023-12-21 15:00:00,38.68,38.71,38.67,38.69,116764.0,38.68,38.71,38.67,38.69,116764.0
2023-12-21 15:10:00,38.69,38.69,38.67,38.67,39106.0,38.69,38.69,38.67,38.67,39106.0
2023-12-21 15:20:00,38.67,38.69,38.66,38.68,34852.0,38.67,38.69,38.66,38.68,34852.0
2023-12-21 15:30:00,38.67,38.69,38.67,38.69,67445.0,38.67,38.69,38.67,38.69,67445.0
2023-12-21 15:40:00,38.68,38.69,38.67,38.68,89574.0,38.68,38.69,38.67,38.68,89574.0
2023-12-21 15:50:00,38.68,38.69,38.67,38.68,126393.0,38.68,38.69,38.67,38.68,126393.0
2023-12-22 09:30:00,39.12,39.14,39.08,39.13,175587.0,39.12,39.14,39.08,39.13,175587.0
2023-12-22 09:40:00,39.14,39.17,39.1,39.14,160984.0,39.14,39.17,39.1,39.14,160984.0
2023-12-22 09:50:00,39.14,39.17,39.13,39.15,114646.0,39.14,39.17,39.13,39.15,114646.0
2023-12-22 10:00:00,39.15,39.18,39.12,39.17,140306.0,39.15,39.18,39.12,39.17,140306.0
2023-12-22 10:10:00,39.16,39.18,39.1,39.12,200870.0,39.16,39.18,39.1,39.12,200870.0
2023-12-22 10:20:00,39.12,39.12,39.03,39.05,140092.0,39.12,39.12,39.03,39.05,140092.0
2023-12-22 10:30:00,39.05,39.06,39.03,39.04,65630.0,39.05,39.06,39.03,39.04,65630.0
2023-12-22 10:40:00,39.04,39.04,39.0,39.0,92460.0,39.04,39.04,39.0,39.0,92460.0
2023-12-22 10:50:00,39.0,39.01,38.97,39.0,90202.0,39.0,39.01,38.97,39.0,90202.0
2023-12-22 11:00:00,38.99,39.01,38.93,38.98,92169.0,38.99,39.01,38.93,38.98,92169.0
2023-12-22 11:10:00,38.99,39.02,38.98,38.99,47663.0,38.99,39.02,38.98,38.99,47663.0
2023-12-22 11:20:00,38.98,38.99,38.96,38.98,45898.0,38.98,38.99,38.96,38.98,45898.0
2023-12-22 11:30:00,38.98,38.99,38.95,38.96,38108.0,38.98,38.99,38.95,38.96,38108.0
2023-12-22 11:40:00,38.96,38.96,38.81,38.82,484594.0,38.96,38.96,38.81,38.82,484594.0
2023-12-22 11:50:00,38.83,38.87,38.82,38.85,160479.0,38.83,38.87,38.82,38.85,160479.0
2023-12-22 12:00:00,38.85,38.87,38.83,38.84,145553.0,38.85,38.87,38.83,38.84,145553.0
2023-12-22 12:10:00,38.84,38.88,38.83,38.87,81226.0,38.84,38.88,38.83,38.87,81226.0
2023-12-22 12:20:00,38.87,38.9,38.86,38.89,43875.0,38.87,38.9,38.86,38.89,43875.0
2023-12-22 12:30:00,38.88,38.89,38.86,38.88,40690.0,38.88,38.89,38.86,38.88,40690.0
2023-12-22 12:40:00,38.88,38.9,38.87,38.88,46599.0,38.88,38.9,38.87,38.88,46599.0
2023-12-22 12:50:00,38.89,38.9,38.87,38.9,28367.0,38.89,38.9,38.87,38.9,28367.0
2023-12-22 13:00:00,38.9,38.91,38.88,38.9,44690.0,38.9,38.91,38.88,38.9,44690.0
2023-12-22 13:10:00,38.91,38.95,38.9,38.91,60741.0,38.91,38.95,38.9,38.91,60741.0
2023-12-22 13:20:00,38.92,38.94,38.92,38.93,31833.0,38.92,38.94,38.92,38.93,31833.0
2023-12-22 13:30:00,38.93,38.95,38.91,38.93,19123.0,38.93,38.95,38.91,38.93,19123.0
2023-12-22 13:40:00,38.93,38.93,38.91,38.92,43092.0,38.93,38.93,38.91,38.92,43092.0
2023-12-22 13:50:00,38.93,38.94,38.92,38.93,61019.0,38.93,38.94,38.92,38.93,61019.0
2023-12-22 14:00:00,38.93,38.93,38.88,38.89,44555.0,38.93,38.93,38.88,38.89,44555.0
2023-12-22 14:10:00,38.89,38.9,38.86,38.87,20490.0,38.89,38.9,38.86,38.87,20490.0
2023-12-22 14:20:00,38.88,38.89,38.82,38.84,163768.0,38.88,38.89,38.82,38.84,163768.0
2023-12-22 14:30:00,38.84,38.85,38.83,38.84,35212.0,38.84,38.85,38.83,38.84,35212.0
2023-12-22 14:40:00,38.84,38.87,38.83,38.86,36707.0,38.84,38.87,38.83,38.86,36707.0
2023-12-22 14:50:00,38.86,38.87,38.85,38.87,24118.0,38.86,38.87,38.85,38.87,24118.0
2023-12-22 15:00:00,38.87,38.87,38.84,38.87,87068.0,38.87,38.87,38.84,38.87,87068.0
2023-12-22 15:10:00,38.87,38.87,38.83,38.84,68257.0,38.87,38.87,38.83,38.84,68257.0
2023-12-22 15:20:00,38.84,38.86,38.83,38.86,71436.0,38.84,38.86,38.83,38.86,71436.0
2023-12-22 15:30:00,38.86,38.86,38.83,38.84,69794.0,38.86,38.86,38.83,38.84,69794.0
2023-12-22 15:40:00,38.84,38.85,38.83,38.84,37871.0,38.84,38.85,38.83,38.84,37871.0
2023-12-22 15:50:00,38.84,38.86,38.84,38.86,87714.0,38.84,38.86,38.84,38.86,87714.0
2023-12-26 09:30:00,38.99,39.02,38.92,38.92,132570.0,38.99,39.02,38.92,38.92,132570.0
2023-12-26 09:40:00,38.91,38.94,38.88,38.9,99817.0,38.91,38.94,38.88,38.9,99817.0
2023-12-26 09:50:00,38.9,38.95,38.89,38.93,71828.0,38.9,38.95,38.89,38.93,71828.0
2023-12-26 10:00:00,38.94,38.99,38.92,38.97,60417.0,38.94,38.99,38.92,38.97,60417.0
2023-12-26 10:10:00,38.97,38.99,38.95,38.97,69749.0,38.97,38.99,38.95,38.97,69749.0
2023-12-26 10:20:00,38.97,38.97,38.93,38.95,130212.0,38.97,38.97,38.93,38.95,130212.0
2023-12-26 10:30:00,38.95,38.95,38.91,38.93,149564.0,38.95,38.95,38.91,38.93,149564.0
2023-12-26 10:40:00,38.93,38.95,38.92,38.94,127844.0,38.93,38.95,38.92,38.94,127844.0
2023-12-26 10:50:00,38.94,38.94,38.92,38.93,27844.0,38.94,38.94,38.92,38.93,27844.0
2023-12-26 11:00:00,38.93,38.95,38.92,38.93,54925.0,38.93,38.95,38.92,38.93,54925.0
2023-12-26 11:10:00,38.93,38.95,38.93,38.94,42346.0,38.93,38.95,38.93,38.94,42346.0
2023-12-26 11:20:00,38.94,38.97,38.93,38.96,51703.0,38.94,38.97,38.93,38.96,51703.0
2023-12-26 11:30:00,38.97,38.98,38.96,38.97,52073.0,38.97,38.98,38.96,38.97,52073.0
2023-12-26 11:40:00,38.98,38.98,38.96,38.96,58276.0,38.98,38.98,38.96,38.96,58276.0
2023-12-26 11:50:00,38.95,38.98,38.95,38.98,37873.0,38.95,38.98,38.95,38.98,37873.0
2023-12-26 12:00:00,38.98,38.98,38.95,38.97,37519.0,38.98,38.98,38.95,38.97,37519.0
2023-12-26 12:10:00,38.97,38.98,38.96,38.97,76192.0,38.97,38.98,38.96,38.97,76192.0
2023-12-26 12:20:00,38.98,38.98,38.96,38.97,48763.0,38.98,38.98,38.96,38.97,48763.0
2023-12-26 12:30:00,38.97,38.97,38.94,38.95,39790.0,38.97,38.97,38.94,38.95,39790.0
2023-12-26 12:40:00,38.95,38.96,38.93,38.94,92712.0,38.95,38.96,38.93,38.94,92712.0
2023-12-26 12:50:00,38.94,38.94,38.93,38.94,61423.0,38.94,38.94,38.93,38.94,61423.0
2023-12-26 13:00:00,38.94,38.97,38.93,38.97,171187.0,38.94,38.97,38.93,38.97,171187.0
2023-12-26 13:10:00,38.97,38.97,38.95,38.96,31237.0,38.97,38.97,38.95,38.96,31237.0
2023-12-26 13:20:00,38.96,38.99,38.95,38.96,34872.0,38.96,38.99,38.95,38.96,34872.0
2023-12-26 13:30:00,38.96,38.99,38.95,38.96,57410.0,38.96,38.99,38.95,38.96,57410.0
2023-12-26 13:40:00,38.96,38.96,38.95,38.96,47661.0,38.96,38.96,38.95,38.96,47661.0
2023-12-26 13:50:00,38.96,38.96,38.95,38.96,16751.0,38.96,38.96,38.95,38.96,16751.0
2023-12-26 14:00:00,38.96,38.98,38.95,38.98,64350.0,38.96,38.98,38.95,38.98,64350.0
2023-12-26 14:10:00,38.98,38.98,38.97,38.98,56055.0,38.98,38.98,38.97,38.98,56055.0
2023-12-26 14:20:00,38.97,39.0,38.97,38.99,70850.0,38.97,39.0,38.97,38.99,70850.0
2023-12-26 14:30:00,39.0,39.01,38.99,39.0,47608.0,39.0,39.01,38.99,39.0,47608.0
2023-12-26 14:40:00,39.01,39.02,39.0,39.02,50796.0,39.01,39.02,39.0,39.02,50796.0
2023-12-26 14:50:00,39.02,39.03,39.01,39.02,99632.0,39.02,39.03,39.01,39.02,99632.0
2023-12-26 15:00:00,39.02,39.05,39.01,39.05,206189.0,39.02,39.05,39.01,39.05,206189.0
2023-12-26 15:10:00,39.05,39.07,39.03,39.05,200590.0,39.05,39.07,39.03,39.05,200590.0
2023-12-26 15:20:00,39.05,39.06,39.04,39.05,83845.0,39.05,39.06,39.04,39.05,83845.0
2023-12-26 15:30:00,39.06,39.13,39.05,39.09,149040.0,39.06,39.13,39.05,39.09,149040.0
2023-12-26 15:40:00,39.09,39.14,39.09,39.14,70582.0,39.09,39.14,39.09,39.14,70582.0
2023-12-26 15:50:00,39.14,39.15,39.12,39.15,207903.0,39.14,39.15,39.12,39.15,207903.0
2023-12-27 09:30:00,39.15,39.22,39.14,39.17,279137.0,39.15,39.22,39.14,39.17,279137.0
2023-12-27 09:40:00,39.17,39.19,39.11,39.18,81595.0,39.17,39.19,39.11,39.18,81595.0
2023-12-27 09:50:00,39.18,39.19,39.17,39.18,22207.0,39.18,39.19,39.17,39.18,22207.0
2023-12-27 10:00:00,39.18,39.18,39.15,39.17,62375.0,39.18,39.18,39.15,39.17,62375.0
2023-12-27 10:10:00,39.18,39.27,39.17,39.23,283686.0,39.18,39.27,39.17,39.23,283686.0
2023-12-27 10:20:00,39.23,39.32,39.23,39.31,94471.0,39.23,39.32,39.23,39.31,94471.0
2023-12-27 10:30:00,39.31,39.4,39.28,39.4,310792.0,39.31,39.4,39.28,39.4,310792.0
2023-12-27 10:40:00,39.39,39.41,39.3,39.31,145805.0,39.39,39.41,39.3,39.31,145805.0
2023-12-27 10:50:00,39.31,39.36,39.29,39.35,96016.0,39.31,39.36,39.29,39.35,96016.0
2023-12-27 11:00:00,39.34,39.35,39.3,39.34,223421.0,39.34,39.35,39.3,39.34,223421.0
2023-12-27 11:10:00,39.35,39.36,39.32,39.35,55081.0,39.35,39.36,39.32,39.35,55081.0
2023-12-27 11:20:00,39.36,39.38,39.35,39.37,40003.0,39.36,39.38,39.35,39.37,40003.0
2023-12-27 11:30:00,39.37,39.4,39.37,39.39,46028.0,39.37,39.4,39.37,39.39,46028.0
2023-12-27 11:40:00,39.39,39.41,39.39,39.4,40276.0,39.39,39.41,39.39,39.4,40276.0
2023-12-27 11:50:00,39.4,39.41,39.39,39.4,46320.0,39.4,39.41,39.39,39.4,46320.0
2023-12-27 12:00:00,39.39,39.39,39.35,39.37,64321.0,39.39,39.39,39.35,39.37,64321.0
2023-12-27 12:10:00,39.37,39.39,39.36,39.39,40444.0,39.37,39.39,39.36,39.39,40444.0
2023-12-27 12:20:00,39.38,39.39,39.37,39.38,75267.0,39.38,39.39,39.37,39.38,75267.0
2023-12-27 12:30:00,39.39,39.4,39.37,39.38,55262.0,39.39,39.4,39.37,39.38,55262.0
2023-12-27 12:40:00,39.38,39.41,39.37,39.41,31765.0,39.38,39.41,39.37,39.41,31765.0
2023-12-27 12:50:00,39.41,39.42,39.39,39.41,35333.0,39.41,39.42,39.39,39.41,35333.0
2023-12-27 13:00:00,39.4,39.45,39.39,39.44,247352.0,39.4,39.45,39.39,39.44,247352.0
2023-12-27 13:10:00,39.44,39.44,39.42,39.43,54998.0,39.44,39.44,39.42,39.43,54998.0
2023-12-27 13:20:00,39.44,39.44,39.4,39.41,47367.0,39.44,39.44,39.4,39.41,47367.0
2023-12-27 13:30:00,39.4,39.4,39.31,39.33,110766.0,39.4,39.4,39.31,39.33,110766.0
2023-12-27 13:40:00,39.33,39.33,39.29,39.3,140361.0,39.33,39.33,39.29,39.3,140361.0
2023-12-27 13:50:00,39.3,39.35,39.3,39.34,25825.0,39.3,39.35,39.3,39.34,25825.0
2023-12-27 14:00:00,39.33,39.34,39.29,39.3,91097.0,39.33,39.34,39.29,39.3,91097.0
2023-12-27 14:10:00,39.3,39.32,39.29,39.3,60345.0,39.3,39.32,39.29,39.3,60345.0
2023-12-27 14:20:00,39.31,39.32,39.29,39.31,24616.0,39.31,39.32,39.29,39.31,24616.0
2023-12-27 14:30:00,39.31,39.35,39.31,39.34,89756.0,39.31,39.35,39.31,39.34,89756.0
2023-12-27 14:40:00,39.33,39.33,39.31,39.32,38810.0,39.33,39.33,39.31,39.32,38810.0
2023-12-27 14:50:00,39.32,39.32,39.3,39.31,65482.0,39.32,39.32,39.3,39.31,65482.0
2023-12-27 15:00:00,39.32,39.33,39.31,39.33,30824.0,39.32,39.33,39.31,39.33,30824.0
2023-12-27 15:10:00,39.33,39.33,39.29,39.31,68851.0,39.33,39.33,39.29,39.31,68851.0
2023-12-27 15:20:00,39.3,39.31,39.3,39.3,55639.0,39.3,39.31,39.3,39.3,55639.0
2023-12-27 15:30:00,39.3,39.34,39.3,39.32,56747.0,39.3,39.34,39.3,39.32,56747.0
2023-12-27 15:40:00,39.32,39.32,39.3,39.32,77432.0,39.32,39.32,39.3,39.32,77432.0
2023-12-27 15:50:00,39.31,39.34,39.31,39.34,126619.0,39.31,39.34,39.31,39.34,126619.0
2023-12-28 09:30:00,39.27,39.29,39.23,39.27,131526.0,39.27,39.29,39.23,39.27,131526.0
2023-12-28 09:40:00,39.28,39.3,39.25,39.28,60045.0,39.28,39.3,39.25,39.28,60045.0
2023-12-28 09:50:00,39.29,39.36,39.29,39.34,36443.0,39.29,39.36,39.29,39.34,36443.0
2023-12-28 10:00:00,39.35,39.39,39.33,39.36,92422.0,39.35,39.39,39.33,39.36,92422.0
2023-12-28 10:10:00,39.36,39.37,39.32,39.34,43141.0,39.36,39.37,39.32,39.34,43141.0
2023-12-28 10:20:00,39.33,39.36,39.31,39.36,64164.0,39.33,39.36,39.31,39.36,64164.0
2023-12-28 10:30:00,39.36,39.36,39.32,39.35,100899.0,39.36,39.36,39.32,39.35,100899.0
2023-12-28 10:40:00,39.35,39.37,39.32,39.34,116852.0,39.35,39.37,39.32,39.34,116852.0
2023-12-28 10:50:00,39.35,39.35,39.28,39.32,85297.0,39.35,39.35,39.28,39.32,85297.0
2023-12-28 11:00:00,39.31,39.32,39.26,39.26,148765.0,39.31,39.32,39.26,39.26,148765.0
2023-12-28 11:10:00,39.26,39.29,39.25,39.26,106755.0,39.26,39.29,39.25,39.26,106755.0
2023-12-28 11:20:00,39.26,39.29,39.25,39.28,124755.0,39.26,39.29,39.25,39.28,124755.0
2023-12-28 11:30:00,39.28,39.31,39.27,39.28,38296.0,39.28,39.31,39.27,39.28,38296.0
2023-12-28 11:40:00,39.28,39.29,39.26,39.27,57073.0,39.28,39.29,39.26,39.27,57073.0
2023-12-28 11:50:00,39.27,39.29,39.24,39.25,56986.0,39.27,39.29,39.24,39.25,56986.0
2023-12-28 12:00:00,39.26,39.28,39.21,39.23,117219.0,39.26,39.28,39.21,39.23,117219.0
2023-12-28 12:10:00,39.23,39.26,39.23,39.26,80669.0,39.23,39.26,39.23,39.26,80669.0
2023-12-28 12:20:00,39.27,39.29,39.25,39.29,61797.0,39.27,39.29,39.25,39.29,61797.0
2023-12-28 12:30:00,39.29,39.29,39.26,39.27,43875.0,39.29,39.29,39.26,39.27,43875.0
2023-12-28 12:40:00,39.27,39.29,39.26,39.28,48520.0,39.27,39.29,39.26,39.28,48520.0
2023-12-28 12:50:00,39.28,39.28,39.25,39.26,52405.0,39.28,39.28,39.25,39.26,52405.0
2023-12-28 13:00:00,39.27,39.27,39.21,39.23,289068.0,39.27,39.27,39.21,39.23,289068.0
2023-12-28 13:10:00,39.24,39.26,39.23,39.26,92569.0,39.24,39.26,39.23,39.26,92569.0
2023-12-28 13:20:00,39.26,39.28,39.24,39.24,57448.0,39.26,39.28,39.24,39.24,57448.0
2023-12-28 13:30:00,39.24,39.25,39.22,39.23,40750.0,39.24,39.25,39.22,39.23,40750.0
2023-12-28 13:40:00,39.23,39.23,39.2,39.22,61930.0,39.23,39.23,39.2,39.22,61930.0
2023-12-28 13:50:00,39.22,39.23,39.2,39.23,83282.0,39.22,39.23,39.2,39.23,83282.0
2023-12-28 14:00:00,39.23,39.24,39.21,39.21,58253.0,39.23,39.24,39.21,39.21,58253.0
2023-12-28 14:10:00,39.21,39.23,39.17,39.19,142040.0,39.21,39.23,39.17,39.19,142040.0
2023-12-28 14:20:00,39.18,39.18,39.15,39.16,57298.0,39.18,39.18,39.15,39.16,57298.0
2023-12-28 14:30:00,39.16,39.17,39.11,39.12,131661.0,39.16,39.17,39.11,39.12,131661.0
2023-12-28 14:40:00,39.12,39.14,39.1,39.14,196171.0,39.12,39.14,39.1,39.14,196171.0
2023-12-28 14:50:00,39.13,39.15,39.12,39.14,93968.0,39.13,39.15,39.12,39.14,93968.0
2023-12-28 15:00:00,39.15,39.16,39.14,39.15,30550.0,39.15,39.16,39.14,39.15,30550.0
2023-12-28 15:10:00,39.15,39.15,39.13,39.14,36750.0,39.15,39.15,39.13,39.14,36750.0
2023-12-28 15:20:00,39.14,39.15,39.13,39.14,47811.0,39.14,39.15,39.13,39.14,47811.0
2023-12-28 15:30:00,39.15,39.15,39.14,39.15,72143.0,39.15,39.15,39.14,39.15,72143.0
2023-12-28 15:40:00,39.15,39.15,39.11,39.11,75719.0,39.15,39.15,39.11,39.11,75719.0
2023-12-28 15:50:00,39.12,39.12,39.1,39.11,102724.0,39.12,39.12,39.1,39.11,102724.0
2023-12-29 09:30:00,39.0,39.02,38.96,39.01,265384.0,39.0,39.02,38.96,39.01,265384.0
2023-12-29 09:40:00,39.01,39.09,39.01,39.08,122026.0,39.01,39.09,39.01,39.08,122026.0
2023-12-29 09:50:00,39.08,39.08,39.02,39.04,120082.0,39.08,39.08,39.02,39.04,120082.0
2023-12-29 10:00:00,39.04,39.08,39.03,39.05,86690.0,39.04,39.08,39.03,39.05,86690.0
2023-12-29 10:10:00,39.04,39.08,39.04,39.06,143637.0,39.04,39.08,39.04,39.06,143637.0
2023-12-29 10:20:00,39.06,39.06,39.01,39.05,107252.0,39.06,39.06,39.01,39.05,107252.0
2023-12-29 10:30:00,39.06,39.1,39.05,39.08,256499.0,39.06,39.1,39.05,39.08,256499.0
2023-12-29 10:40:00,39.08,39.09,39.03,39.06,133181.0,39.08,39.09,39.03,39.06,133181.0
2023-12-29 10:50:00,39.06,39.1,39.05,39.08,117623.0,39.06,39.1,39.05,39.08,117623.0
2023-12-29 11:00:00,39.08,39.09,39.05,39.08,100451.0,39.08,39.09,39.05,39.08,100451.0
2023-12-29 11:10:00,39.08,39.14,39.06,39.1,104965.0,39.08,39.14,39.06,39.1,104965.0
2023-12-29 11:20:00,39.1,39.12,39.07,39.07,107971.0,39.1,39.12,39.07,39.07,107971.0
2023-12-29 11:30:00,39.08,39.09,39.05,39.07,72498.0,39.08,39.09,39.05,39.07,72498.0
2023-12-29 11:40:00,39.07,39.1,39.06,39.1,50484.0,39.07,39.1,39.06,39.1,50484.0
2023-12-29 11:50:00,39.11,39.12,39.09,39.09,85191.0,39.11,39.12,39.09,39.09,85191.0
2023-12-29 12:00:00,39.09,39.1,39.07,39.08,122445.0,39.09,39.1,39.07,39.08,122445.0
2023-12-29 12:10:00,39.09,39.12,39.08,39.1,63877.0,39.09,39.12,39.08,39.1,63877.0
2023-12-29 12:20:00,39.1,39.12,39.09,39.12,76527.0,39.1,39.12,39.09,39.12,76527.0
2023-12-29 12:30:00,39.11,39.12,39.1,39.11,98898.0,39.11,39.12,39.1,39.11,98898.0
2023-12-29 12:40:00,39.11,39.14,39.1,39.1,66717.0,39.11,39.14,39.1,39.1,66717.0
2023-12-29 12:50:00,39.1,39.12,39.08,39.11,69591.0,39.1,39.12,39.08,39.11,69591.0
2023-12-29 13:00:00,39.1,39.1,39.01,39.04,309237.0,39.1,39.1,39.01,39.04,309237.0
2023-12-29 13:10:00,39.04,39.08,39.03,39.06,129283.0,39.04,39.08,39.03,39.06,129283.0
2023-12-29 13:20:00,39.06,39.06,39.02,39.03,82852.0,39.06,39.06,39.02,39.03,82852.0
2023-12-29 13:30:00,39.02,39.06,39.02,39.05,60194.0,39.02,39.06,39.02,39.05,60194.0
2023-12-29 13:40:00,39.06,39.09,39.05,39.08,65046.0,39.06,39.09,39.05,39.08,65046.0
2023-12-29 13:50:00,39.08,39.08,39.06,39.07,75143.0,39.08,39.08,39.06,39.07,75143.0
2023-12-29 14:00:00,39.08,39.09,39.06,39.07,75352.0,39.08,39.09,39.06,39.07,75352.0
2023-12-29 14:10:00,39.07,39.08,39.06,39.08,71078.0,39.07,39.08,39.06,39.08,71078.0
2023-12-29 14:20:00,39.08,39.08,39.07,39.08,68091.0,39.08,39.08,39.07,39.08,68091.0
2023-12-29 14:30:00,39.08,39.13,39.07,39.11,156388.0,39.08,39.13,39.07,39.11,156388.0
2023-12-29 14:40:00,39.11,39.13,39.1,39.12,57416.0,39.11,39.13,39.1,39.12,57416.0
2023-12-29 14:50:00,39.13,39.13,39.11,39.13,68596.0,39.13,39.13,39.11,39.13,68596.0
2023-12-29 15:00:00,39.12,39.13,39.1,39.12,65284.0,39.12,39.13,39.1,39.12,65284.0
2023-12-29 15:10:00,39.12,39.13,39.1,39.11,62380.0,39.12,39.13,39.1,39.11,62380.0
2023-12-29 15:20:00,39.11,39.11,39.08,39.1,66342.0,39.11,39.11,39.08,39.1,66342.0
2023-12-29 15:30:00,39.1,39.1,39.08,39.09,36982.0,39.1,39.1,39.08,39.09,36982.0
2023-12-29 15:40:00,39.09,39.09,39.04,39.05,97176.0,39.09,39.09,39.04,39.05,97176.0
2023-12-29 15:50:00,39.05,39.06,39.03,39.04,545166.0,39.05,39.06,39.03,39.04,545166.0
2024-01-02 09:30:00,39.09,39.17,39.08,39.12,348191.0,39.09,39.17,39.08,39.12,348191.0
2024-01-02 09:40:00,39.12,39.17,39.02,39.1,336211.0,39.12,39.17,39.02,39.1,336211.0
2024-01-02 09:50:00,39.11,39.18,39.11,39.18,197372.0,39.11,39.18,39.11,39.18,197372.0
2024-01-02 10:00:00,39.18,39.18,39.11,39.13,151974.0,39.18,39.18,39.11,39.13,151974.0
2024-01-02 10:10:00,39.13,39.14,39.06,39.08,189137.0,39.13,39.14,39.06,39.08,189137.0
2024-01-02 10:20:00,39.07,39.1,39.06,39.08,126601.0,39.07,39.1,39.06,39.08,126601.0
2024-01-02 10:30:00,39.08,39.09,38.9,38.93,480710.0,39.08,39.09,38.9,38.93,480710.0
2024-01-02 10:40:00,38.93,38.99,38.92,38.96,220277.0,38.93,38.99,38.92,38.96,220277.0
2024-01-02 10:50:00,38.96,38.97,38.93,38.96,100802.0,38.96,38.97,38.93,38.96,100802.0
2024-01-02 11:00:00,38.97,39.09,38.96,39.09,180788.0,38.97,39.09,38.96,39.09,180788.0
2024-01-02 11:10:00,39.09,39.13,39.07,39.08,295215.0,39.09,39.13,39.07,39.08,295215.0
2024-01-02 11:20:00,39.08,39.11,39.08,39.09,68842.0,39.08,39.11,39.08,39.09,68842.0
2024-01-02 11:30:00,39.09,39.09,39.06,39.07,69186.0,39.09,39.09,39.06,39.07,69186.0
2024-01-02 11:40:00,39.08,39.11,39.07,39.1,74551.0,39.08,39.11,39.07,39.1,74551.0
2024-01-02 11:50:00,39.09,39.12,39.09,39.09,120365.0,39.09,39.12,39.09,39.09,120365.0
2024-01-02 12:00:00,39.1,39.12,39.08,39.09,106573.0,39.1,39.12,39.08,39.09,106573.0
2024-01-02 12:10:00,39.09,39.1,39.03,39.05,88905.0,39.09,39.1,39.03,39.05,88905.0
2024-01-02 12:20:00,39.05,39.07,39.04,39.07,72359.0,39.05,39.07,39.04,39.07,72359.0
2024-01-02 12:30:00,39.07,39.08,39.05,39.08,50026.0,39.07,39.08,39.05,39.08,50026.0
2024-01-02 12:40:00,39.08,39.08,39.05,39.05,53986.0,39.08,39.08,39.05,39.05,53986.0
2024-01-02 12:50:00,39.06,39.06,39.01,39.04,65698.0,39.06,39.06,39.01,39.04,65698.0
2024-01-02 13:00:00,39.04,39.04,39.01,39.02,92532.0,39.04,39.04,39.01,39.02,92532.0
2024-01-02 13:10:00,39.02,39.06,39.01,39.05,71526.0,39.02,39.06,39.01,39.05,71526.0
2024-01-02 13:20:00,39.05,39.08,39.05,39.06,28862.0,39.05,39.08,39.05,39.06,28862.0
2024-01-02 13:30:00,39.07,39.07,39.02,39.02,33906.0,39.07,39.07,39.02,39.02,33906.0
2024-01-02 13:40:00,39.02,39.03,39.0,39.01,91066.0,39.02,39.03,39.0,39.01,91066.0
2024-01-02 13:50:00,39.01,39.02,38.99,39.0,127300.0,39.01,39.02,38.99,39.0,127300.0
2024-01-02 14:00:00,39.01,39.03,39.0,39.02,79697.0,39.01,39.03,39.0,39.02,79697.0
2024-01-02 14:10:00,39.02,39.03,39.0,39.02,53276.0,39.02,39.03,39.0,39.02,53276.0
2024-01-02 14:20:00,39.02,39.02,38.99,39.01,50414.0,39.02,39.02,38.99,39.01,50414.0
2024-01-02 14:30:00,39.02,39.02,39.0,39.02,35673.0,39.02,39.02,39.0,39.02,35673.0
2024-01-02 14:40:00,39.02,39.02,39.0,39.01,42807.0,39.02,39.02,39.0,39.01,42807.0
2024-01-02 14:50:00,39.01,39.01,38.99,39.0,77385.0,39.01,39.01,38.99,39.0,77385.0
2024-01-02 15:00:00,39.0,39.01,38.99,39.0,91434.0,39.0,39.01,38.99,39.0,91434.0
2024-01-02 15:10:00,39.01,39.01,39.0,39.0,93897.0,39.01,39.01,39.0,39.0,93897.0
2024-01-02 15:20:00,39.01,39.01,38.97,38.98,111009.0,39.01,39.01,38.97,38.98,111009.0
2024-01-02 15:30:00,38.98,38.99,38.96,38.97,92120.0,38.98,38.99,38.96,38.97,92120.0
2024-01-02 15:40:00,38.97,38.97,38.96,38.96,68091.0,38.97,38.97,38.96,38.96,68091.0
2024-01-02 15:50:00,38.97,38.97,38.94,38.95,255064.0,38.97,38.97,38.94,38.95,255064.0
2024-01-03 09:30:00,38.54,38.55,38.45,38.5,463859.0,38.54,38.55,38.45,38.5,463859.0
2024-01-03 09:40:00,38.5,38.55,38.5,38.54,125509.0,38.5,38.55,38.5,38.54,125509.0
2024-01-03 09:50:00,38.55,38.59,38.55,38.55,2482808.0,38.55,38.59,38.55,38.55,2482808.0
2024-01-03 10:00:00,38.55,38.77,38.52,38.68,672352.0,38.55,38.77,38.52,38.68,672352.0
2024-01-03 10:10:00,38.68,38.68,38.55,38.56,2477209.0,38.68,38.68,38.55,38.56,2477209.0
2024-01-03 10:20:00,38.57,38.6,38.52,38.56,222133.0,38.57,38.6,38.52,38.56,222133.0
2024-01-03 10:30:00,38.55,38.58,38.45,38.47,229901.0,38.55,38.58,38.45,38.47,229901.0
2024-01-03 10:40:00,38.46,38.5,38.45,38.47,175027.0,38.46,38.5,38.45,38.47,175027.0
2024-01-03 10:50:00,38.47,38.51,38.46,38.46,108848.0,38.47,38.51,38.46,38.46,108848.0
2024-01-03 11:00:00,38.47,38.53,38.44,38.5,116174.0,38.47,38.53,38.44,38.5,116174.0
2024-01-03 11:10:00,38.51,38.52,38.48,38.51,76483.0,38.51,38.52,38.48,38.51,76483.0
2024-01-03 11:20:00,38.51,38.52,38.48,38.49,94034.0,38.51,38.52,38.48,38.49,94034.0
2024-01-03 11:30:00,38.5,38.5,38.47,38.48,302307.0,38.5,38.5,38.47,38.48,302307.0
2024-01-03 11:40:00,38.48,38.49,38.44,38.45,53232.0,38.48,38.49,38.44,38.45,53232.0
2024-01-03 11:50:00,38.45,38.47,38.44,38.45,102271.0,38.45,38.47,38.44,38.45,102271.0
2024-01-03 12:00:00,38.46,38.47,38.43,38.45,58695.0,38.46,38.47,38.43,38.45,58695.0
2024-01-03 12:10:00,38.45,38.49,38.44,38.47,120524.0,38.45,38.49,38.44,38.47,120524.0
2024-01-03 12:20:00,38.47,38.48,38.45,38.47,35592.0,38.47,38.48,38.45,38.47,35592.0
2024-01-03 12:30:00,38.47,38.47,38.45,38.45,36692.0,38.47,38.47,38.45,38.45,36692.0
2024-01-03 12:40:00,38.45,38.46,38.42,38.44,153548.0,38.45,38.46,38.42,38.44,153548.0
2024-01-03 12:50:00,38.45,38.48,38.43,38.48,47643.0,38.45,38.48,38.43,38.48,47643.0
2024-01-03 13:00:00,38.48,38.51,38.47,38.49,88810.0,38.48,38.51,38.47,38.49,88810.0
2024-01-03 13:10:00,38.49,38.5,38.47,38.48,45936.0,38.49,38.5,38.47,38.48,45936.0
2024-01-03 13:20:00,38.48,38.52,38.48,38.51,48529.0,38.48,38.52,38.48,38.51,48529.0
2024-01-03 13:30:00,38.51,38.52,38.49,38.51,63389.0,38.51,38.52,38.49,38.51,63389.0
2024-01-03 13:40:00,38.51,38.53,38.5,38.52,95029.0,38.51,38.53,38.5,38.52,95029.0
2024-01-03 13:50:00,38.52,38.53,38.51,38.53,96958.0,38.52,38.53,38.51,38.53,96958.0
2024-01-03 14:00:00,38.53,38.56,38.44,38.47,343652.0,38.53,38.56,38.44,38.47,343652.0
2024-01-03 14:10:00,38.46,38.51,38.42,38.49,113353.0,38.46,38.51,38.42,38.49,113353.0
2024-01-03 14:20:00,38.49,38.59,38.47,38.58,166749.0,38.49,38.59,38.47,38.58,166749.0
2024-01-03 14:30:00,38.58,38.65,38.56,38.58,277658.0,38.58,38.65,38.56,38.58,277658.0
2024-01-03 14:40:00,38.57,38.58,38.53,38.55,137700.0,38.57,38.58,38.53,38.55,137700.0
2024-01-03 14:50:00,38.54,38.56,38.5,38.55,93297.0,38.54,38.56,38.5,38.55,93297.0
2024-01-03 15:00:00,38.55,38.59,38.53,38.58,109729.0,38.55,38.59,38.53,38.58,109729.0
2024-01-03 15:10:00,38.58,38.65,38.57,38.64,187974.0,38.58,38.65,38.57,38.64,187974.0
2024-01-03 15:20:00,38.63,38.64,38.61,38.62,110563.0,38.63,38.64,38.61,38.62,110563.0
2024-01-03 15:30:00,38.63,38.64,38.62,38.64,96053.0,38.63,38.64,38.62,38.64,96053.0
2024-01-03 15:40:00,38.63,38.65,38.63,38.64,81245.0,38.63,38.65,38.63,38.64,81245.0
2024-01-03 15:50:00,38.64,38.65,38.62,38.62,174652.0,38.64,38.65,38.62,38.62,174652.0
2024-01-04 09:30:00,38.62,38.62,38.58,38.59,557935.0,38.62,38.62,38.58,38.59,557935.0
2024-01-04 09:40:00,38.59,38.61,38.54,38.54,103849.0,38.59,38.61,38.54,38.54,103849.0
2024-01-04 09:50:00,38.54,38.61,38.54,38.59,100412.0,38.54,38.61,38.54,38.59,100412.0
2024-01-04 10:00:00,38.6,38.65,38.59,38.63,192744.0,38.6,38.65,38.59,38.63,192744.0
2024-01-04 10:10:00,38.63,38.71,38.63,38.68,207637.0,38.63,38.71,38.63,38.68,207637.0
2024-01-04 10:20:00,38.68,38.74,38.65,38.73,272983.0,38.68,38.74,38.65,38.73,272983.0
2024-01-04 10:30:00,38.74,38.75,38.69,38.71,131541.0,38.74,38.75,38.69,38.71,131541.0
2024-01-04 10:40:00,38.7,38.72,38.68,38.7,186481.0,38.7,38.72,38.68,38.7,186481.0
2024-01-04 10:50:00,38.7,38.71,38.67,38.7,109333.0,38.7,38.71,38.67,38.7,109333.0
2024-01-04 11:00:00,38.7,38.74,38.68,38.69,113023.0,38.7,38.74,38.68,38.69,113023.0
2024-01-04 11:10:00,38.69,38.71,38.68,38.69,102479.0,38.69,38.71,38.68,38.69,102479.0
2024-01-04 11:20:00,38.69,38.72,38.68,38.71,47837.0,38.69,38.72,38.68,38.71,47837.0
2024-01-04 11:30:00,38.71,38.73,38.69,38.72,119359.0,38.71,38.73,38.69,38.72,119359.0
2024-01-04 11:40:00,38.73,38.73,38.69,38.69,41509.0,38.73,38.73,38.69,38.69,41509.0
2024-01-04 11:50:00,38.69,38.71,38.68,38.69,80752.0,38.69,38.71,38.68,38.69,80752.0
2024-01-04 12:00:00,38.69,38.7,38.66,38.69,88279.0,38.69,38.7,38.66,38.69,88279.0
2024-01-04 12:10:00,38.7,38.7,38.65,38.65,112685.0,38.7,38.7,38.65,38.65,112685.0
2024-01-04 12:20:00,38.66,38.66,38.63,38.64,94018.0,38.66,38.66,38.63,38.64,94018.0
2024-01-04 12:30:00,38.63,38.67,38.62,38.66,54404.0,38.63,38.67,38.62,38.66,54404.0
2024-01-04 12:40:00,38.66,38.68,38.65,38.67,111274.0,38.66,38.68,38.65,38.67,111274.0
2024-01-04 12:50:00,38.67,38.69,38.65,38.66,33368.0,38.67,38.69,38.65,38.66,33368.0
2024-01-04 13:00:00,38.66,38.68,38.64,38.65,87310.0,38.66,38.68,38.64,38.65,87310.0
2024-01-04 13:10:00,38.65,38.65,38.63,38.64,34770.0,38.65,38.65,38.63,38.64,34770.0
2024-01-04 13:20:00,38.64,38.66,38.64,38.65,10557.0,38.64,38.66,38.64,38.65,10557.0
2024-01-04 13:30:00,38.66,38.67,38.64,38.66,30948.0,38.66,38.67,38.64,38.66,30948.0
2024-01-04 13:40:00,38.66,38.67,38.64,38.65,78026.0,38.66,38.67,38.64,38.65,78026.0
2024-01-04 13:50:00,38.65,38.67,38.65,38.66,20804.0,38.65,38.67,38.65,38.66,20804.0
2024-01-04 14:00:00,38.66,38.68,38.66,38.67,128074.0,38.66,38.68,38.66,38.67,128074.0
2024-01-04 14:10:00,38.67,38.67,38.65,38.66,55626.0,38.67,38.67,38.65,38.66,55626.0
2024-01-04 14:20:00,38.66,38.67,38.65,38.66,43962.0,38.66,38.67,38.65,38.66,43962.0
2024-01-04 14:30:00,38.66,38.66,38.65,38.66,17122.0,38.66,38.66,38.65,38.66,17122.0
2024-01-04 14:40:00,38.66,38.69,38.65,38.69,61162.0,38.66,38.69,38.65,38.69,61162.0
2024-01-04 14:50:00,38.69,38.7,38.68,38.69,44769.0,38.69,38.7,38.68,38.69,44769.0
2024-01-04 15:00:00,38.69,38.7,38.68,38.69,80950.0,38.69,38.7,38.68,38.69,80950.0
2024-01-04 15:10:00,38.68,38.7,38.68,38.69,38870.0,38.68,38.7,38.68,38.69,38870.0
2024-01-04 15:20:00,38.68,38.69,38.67,38.69,133537.0,38.68,38.69,38.67,38.69,133537.0
2024-01-04 15:30:00,38.69,38.7,38.68,38.7,73187.0,38.69,38.7,38.68,38.7,73187.0
2024-01-04 15:40:00,38.7,38.7,38.68,38.68,39622.0,38.7,38.7,38.68,38.68,39622.0
2024-01-04 15:50:00,38.68,38.69,38.66,38.66,87299.0,38.68,38.69,38.66,38.66,87299.0
2024-01-05 09:30:00,38.74,38.78,38.67,38.67,237342.0,38.74,38.78,38.67,38.67,237342.0
2024-01-05 09:40:00,38.66,38.72,38.64,38.71,167128.0,38.66,38.72,38.64,38.71,167128.0
2024-01-05 09:50:00,38.71,38.76,38.71,38.74,200155.0,38.71,38.76,38.71,38.74,200155.0
2024-01-05 10:00:00,38.74,39.0,38.74,38.99,1152061.0,38.74,39.0,38.74,38.99,1152061.0
2024-01-05 10:10:00,38.99,39.05,38.94,38.97,329062.0,38.99,39.05,38.94,38.97,329062.0
2024-01-05 10:20:00,38.96,39.06,38.94,38.98,263811.0,38.96,39.06,38.94,38.98,263811.0
2024-01-05 10:30:00,38.98,39.04,38.95,39.02,292175.0,38.98,39.04,38.95,39.02,292175.0
2024-01-05 10:40:00,39.01,39.03,38.93,38.94,195691.0,39.01,39.03,38.93,38.94,195691.0
2024-01-05 10:50:00,38.93,38.95,38.88,38.88,94692.0,38.93,38.95,38.88,38.88,94692.0
2024-01-05 11:00:00,38.88,38.91,38.83,38.86,170614.0,38.88,38.91,38.83,38.86,170614.0
2024-01-05 11:10:00,38.85,38.91,38.84,38.85,134889.0,38.85,38.91,38.84,38.85,134889.0
2024-01-05 11:20:00,38.84,38.85,38.79,38.8,118602.0,38.84,38.85,38.79,38.8,118602.0
2024-01-05 11:30:00,38.81,38.83,38.8,38.83,162698.0,38.81,38.83,38.8,38.83,162698.0
2024-01-05 11:40:00,38.83,38.83,38.75,38.76,107343.0,38.83,38.83,38.75,38.76,107343.0
2024-01-05 11:50:00,38.76,38.77,38.68,38.7,179297.0,38.76,38.77,38.68,38.7,179297.0
2024-01-05 12:00:00,38.7,38.71,38.65,38.65,136924.0,38.7,38.71,38.65,38.65,136924.0
2024-01-05 12:10:00,38.63,38.69,38.62,38.67,155823.0,38.63,38.69,38.62,38.67,155823.0
2024-01-05 12:20:00,38.66,38.71,38.62,38.64,100821.0,38.66,38.71,38.62,38.64,100821.0
2024-01-05 12:30:00,38.63,38.66,38.61,38.64,102841.0,38.63,38.66,38.61,38.64,102841.0
2024-01-05 12:40:00,38.64,38.67,38.62,38.65,70201.0,38.64,38.67,38.62,38.65,70201.0
2024-01-05 12:50:00,38.65,38.68,38.64,38.64,86039.0,38.65,38.68,38.64,38.64,86039.0
2024-01-05 13:00:00,38.64,38.65,38.61,38.62,84127.0,38.64,38.65,38.61,38.62,84127.0
2024-01-05 13:10:00,38.63,38.65,38.62,38.64,55951.0,38.63,38.65,38.62,38.64,55951.0
2024-01-05 13:20:00,38.64,38.67,38.63,38.66,71688.0,38.64,38.67,38.63,38.66,71688.0
2024-01-05 13:30:00,38.67,38.72,38.66,38.7,74619.0,38.67,38.72,38.66,38.7,74619.0
2024-01-05 13:40:00,38.7,38.74,38.69,38.72,35665.0,38.7,38.74,38.69,38.72,35665.0
2024-01-05 13:50:00,38.72,38.76,38.72,38.76,24877.0,38.72,38.76,38.72,38.76,24877.0
2024-01-05 14:00:00,38.76,38.79,38.75,38.78,41640.0,38.76,38.79,38.75,38.78,41640.0
2024-01-05 14:10:00,38.79,38.8,38.74,38.75,55656.0,38.79,38.8,38.74,38.75,55656.0
2024-01-05 14:20:00,38.75,38.77,38.74,38.75,63753.0,38.75,38.77,38.74,38.75,63753.0
2024-01-05 14:30:00,38.75,38.76,38.74,38.75,39316.0,38.75,38.76,38.74,38.75,39316.0
2024-01-05 14:40:00,38.75,38.75,38.71,38.72,41893.0,38.75,38.75,38.71,38.72,41893.0
2024-01-05 14:50:00,38.71,38.73,38.69,38.72,45002.0,38.71,38.73,38.69,38.72,45002.0
2024-01-05 15:00:00,38.71,38.71,38.68,38.7,28775.0,38.71,38.71,38.68,38.7,28775.0
2024-01-05 15:10:00,38.7,38.7,38.67,38.68,70608.0,38.7,38.7,38.67,38.68,70608.0
2024-01-05 15:20:00,38.68,38.7,38.67,38.69,245929.0,38.68,38.7,38.67,38.69,245929.0
2024-01-05 15:30:00,38.69,38.69,38.66,38.66,32498.0,38.69,38.69,38.66,38.66,32498.0
2024-01-05 15:40:00,38.66,38.7,38.65,38.7,64668.0,38.66,38.7,38.65,38.7,64668.0
2024-01-05 15:50:00,38.69,38.7,38.67,38.67,174011.0,38.69,38.7,38.67,38.67,174011.0
2024-01-08 09:30:00,38.22,38.28,38.21,38.27,210709.0,38.22,38.28,38.21,38.27,210709.0
2024-01-08 09:40:00,38.27,38.32,38.27,38.28,115283.0,38.27,38.32,38.27,38.28,115283.0
2024-01-08 09:50:00,38.28,38.37,38.28,38.36,151334.0,38.28,38.37,38.28,38.36,151334.0
2024-01-08 10:00:00,38.35,38.4,38.33,38.38,354846.0,38.35,38.4,38.33,38.38,354846.0
2024-01-08 10:10:00,38.39,38.43,38.39,38.42,139316.0,38.39,38.43,38.39,38.42,139316.0
2024-01-08 10:20:00,38.42,38.43,38.37,38.42,296974.0,38.42,38.43,38.37,38.42,296974.0
2024-01-08 10:30:00,38.42,38.48,38.41,38.42,264162.0,38.42,38.48,38.41,38.42,264162.0
2024-01-08 10:40:00,38.43,38.5,38.42,38.5,178721.0,38.43,38.5,38.42,38.5,178721.0
2024-01-08 10:50:00,38.5,38.51,38.47,38.5,119146.0,38.5,38.51,38.47,38.5,119146.0
2024-01-08 11:00:00,38.5,38.55,38.48,38.53,222115.0,38.5,38.55,38.48,38.53,222115.0
2024-01-08 11:10:00,38.53,38.55,38.51,38.53,128373.0,38.53,38.55,38.51,38.53,128373.0
2024-01-08 11:20:00,38.53,38.54,38.48,38.48,188496.0,38.53,38.54,38.48,38.48,188496.0
2024-01-08 11:30:00,38.49,38.49,38.44,38.45,194584.0,38.49,38.49,38.44,38.45,194584.0
2024-01-08 11:40:00,38.45,38.48,38.44,38.45,81847.0,38.45,38.48,38.44,38.45,81847.0
2024-01-08 11:50:00,38.45,38.48,38.44,38.46,66183.0,38.45,38.48,38.44,38.46,66183.0
2024-01-08 12:00:00,38.45,38.47,38.42,38.43,66361.0,38.45,38.47,38.42,38.43,66361.0
2024-01-08 12:10:00,38.43,38.45,38.42,38.43,93097.0,38.43,38.45,38.42,38.43,93097.0
2024-01-08 12:20:00,38.42,38.43,38.4,38.41,31469.0,38.42,38.43,38.4,38.41,31469.0
2024-01-08 12:30:00,38.41,38.41,38.38,38.4,66398.0,38.41,38.41,38.38,38.4,66398.0
2024-01-08 12:40:00,38.4,38.4,38.36,38.37,37269.0,38.4,38.4,38.36,38.37,37269.0
2024-01-08 12:50:00,38.37,38.38,38.36,38.37,18533.0,38.37,38.38,38.36,38.37,18533.0
2024-01-08 13:00:00,38.37,38.38,38.35,38.35,48596.0,38.37,38.38,38.35,38.35,48596.0
2024-01-08 13:10:00,38.36,38.37,38.35,38.36,92399.0,38.36,38.37,38.35,38.36,92399.0
2024-01-08 13:20:00,38.36,38.38,38.35,38.35,55158.0,38.36,38.38,38.35,38.35,55158.0
2024-01-08 13:30:00,38.35,38.38,38.35,38.38,118276.0,38.35,38.38,38.35,38.38,118276.0
2024-01-08 13:40:00,38.37,38.38,38.36,38.37,24368.0,38.37,38.38,38.36,38.37,24368.0
2024-01-08 13:50:00,38.37,38.37,38.34,38.35,51237.0,38.37,38.37,38.34,38.35,51237.0
2024-01-08 14:00:00,38.34,38.36,38.34,38.35,21790.0,38.34,38.36,38.34,38.35,21790.0
2024-01-08 14:10:00,38.36,38.38,38.35,38.38,106986.0,38.36,38.38,38.35,38.38,106986.0
2024-01-08 14:20:00,38.38,38.39,38.37,38.39,41866.0,38.38,38.39,38.37,38.39,41866.0
2024-01-08 14:30:00,38.39,38.4,38.38,38.39,12170.0,38.39,38.4,38.38,38.39,12170.0
2024-01-08 14:40:00,38.39,38.39,38.37,38.39,27311.0,38.39,38.39,38.37,38.39,27311.0
2024-01-08 14:50:00,38.39,38.41,38.38,38.41,30575.0,38.39,38.41,38.38,38.41,30575.0
2024-01-08 15:00:00,38.41,38.41,38.36,38.36,29897.0,38.41,38.41,38.36,38.36,29897.0
2024-01-08 15:10:00,38.36,38.37,38.34,38.35,43186.0,38.36,38.37,38.34,38.35,43186.0
2024-01-08 15:20:00,38.34,38.36,38.34,38.36,30542.0,38.34,38.36,38.34,38.36,30542.0
2024-01-08 15:30:00,38.36,38.37,38.34,38.36,42540.0,38.36,38.37,38.34,38.36,42540.0
2024-01-08 15:40:00,38.37,38.37,38.35,38.35,76790.0,38.37,38.37,38.35,38.35,76790.0
2024-01-08 15:50:00,38.36,38.37,38.34,38.37,316712.0,38.36,38.37,38.34,38.37,316712.0
2024-01-09 09:30:00,38.53,38.55,38.51,38.51,199178.0,38.53,38.55,38.51,38.51,199178.0
2024-01-09 09:40:00,38.52,38.54,38.49,38.51,230433.0,38.52,38.54,38.49,38.51,230433.0
2024-01-09 09:50:00,38.52,38.53,38.49,38.51,131017.0,38.52,38.53,38.49,38.51,131017.0
2024-01-09 10:00:00,38.5,38.52,38.48,38.48,164299.0,38.5,38.52,38.48,38.48,164299.0
2024-01-09 10:10:00,38.48,38.51,38.47,38.51,98675.0,38.48,38.51,38.47,38.51,98675.0
2024-01-09 10:20:00,38.51,38.52,38.48,38.5,159037.0,38.51,38.52,38.48,38.5,159037.0
2024-01-09 10:30:00,38.5,38.51,38.47,38.5,164510.0,38.5,38.51,38.47,38.5,164510.0
2024-01-09 10:40:00,38.51,38.51,38.46,38.47,87883.0,38.51,38.51,38.46,38.47,87883.0
2024-01-09 10:50:00,38.47,38.48,38.39,38.4,325026.0,38.47,38.48,38.39,38.4,325026.0
2024-01-09 11:00:00,38.39,38.39,38.34,38.34,208381.0,38.39,38.39,38.34,38.34,208381.0
2024-01-09 11:10:00,38.35,38.38,38.34,38.37,216199.0,38.35,38.38,38.34,38.37,216199.0
2024-01-09 11:20:00,38.37,38.43,38.35,38.4,125715.0,38.37,38.43,38.35,38.4,125715.0
2024-01-09 11:30:00,38.4,38.44,38.4,38.43,68924.0,38.4,38.44,38.4,38.43,68924.0
2024-01-09 11:40:00,38.44,38.44,38.39,38.42,205952.0,38.44,38.44,38.39,38.42,205952.0
2024-01-09 11:50:00,38.43,38.45,38.41,38.44,181841.0,38.43,38.45,38.41,38.44,181841.0
2024-01-09 12:00:00,38.44,38.46,38.41,38.43,84270.0,38.44,38.46,38.41,38.43,84270.0
2024-01-09 12:10:00,38.43,38.44,38.39,38.39,60191.0,38.43,38.44,38.39,38.39,60191.0
2024-01-09 12:20:00,38.39,38.42,38.38,38.41,103777.0,38.39,38.42,38.38,38.41,103777.0
2024-01-09 12:30:00,38.4,38.41,38.37,38.38,22261.0,38.4,38.41,38.37,38.38,22261.0
2024-01-09 12:40:00,38.38,38.39,38.36,38.39,85476.0,38.38,38.39,38.36,38.39,85476.0
2024-01-09 12:50:00,38.39,38.4,38.37,38.37,42762.0,38.39,38.4,38.37,38.37,42762.0
2024-01-09 13:00:00,38.37,38.41,38.36,38.37,174831.0,38.37,38.41,38.36,38.37,174831.0
2024-01-09 13:10:00,38.37,38.38,38.36,38.37,67173.0,38.37,38.38,38.36,38.37,67173.0
2024-01-09 13:20:00,38.37,38.38,38.35,38.37,60464.0,38.37,38.38,38.35,38.37,60464.0
2024-01-09 13:30:00,38.37,38.38,38.36,38.38,219719.0,38.37,38.38,38.36,38.38,219719.0
2024-01-09 13:40:00,38.38,38.4,38.37,38.4,57158.0,38.38,38.4,38.37,38.4,57158.0
2024-01-09 13:50:00,38.39,38.4,38.38,38.4,82169.0,38.39,38.4,38.38,38.4,82169.0
2024-01-09 14:00:00,38.4,38.42,38.39,38.4,69276.0,38.4,38.42,38.39,38.4,69276.0
2024-01-09 14:10:00,38.41,38.41,38.39,38.41,50949.0,38.41,38.41,38.39,38.41,50949.0
2024-01-09 14:20:00,38.41,38.42,38.39,38.4,76808.0,38.41,38.42,38.39,38.4,76808.0
2024-01-09 14:30:00,38.4,38.41,38.38,38.4,36070.0,38.4,38.41,38.38,38.4,36070.0
2024-01-09 14:40:00,38.39,38.4,38.37,38.38,26961.0,38.39,38.4,38.37,38.38,26961.0
2024-01-09 14:50:00,38.38,38.4,38.37,38.4,137087.0,38.38,38.4,38.37,38.4,137087.0
2024-01-09 15:00:00,38.4,38.44,38.39,38.41,55494.0,38.4,38.44,38.39,38.41,55494.0
2024-01-09 15:10:00,38.42,38.43,38.41,38.41,53956.0,38.42,38.43,38.41,38.41,53956.0
2024-01-09 15:20:00,38.41,38.42,38.39,38.39,52755.0,38.41,38.42,38.39,38.39,52755.0
2024-01-09 15:30:00,38.4,38.4,38.38,38.4,83553.0,38.4,38.4,38.38,38.4,83553.0
2024-01-09 15:40:00,38.4,38.41,38.39,38.41,58950.0,38.4,38.41,38.39,38.41,58950.0
2024-01-09 15:50:00,38.4,38.41,38.38,38.39,106492.0,38.4,38.41,38.38,38.39,106492.0
2024-01-10 09:30:00,38.41,38.49,38.4,38.43,199925.0,38.41,38.49,38.4,38.43,199925.0
2024-01-10 09:40:00,38.44,38.44,38.35,38.37,81210.0,38.44,38.44,38.35,38.37,81210.0
2024-01-10 09:50:00,38.37,38.39,38.36,38.37,48168.0,38.37,38.39,38.36,38.37,48168.0
2024-01-10 10:00:00,38.37,38.37,38.31,38.35,106600.0,38.37,38.37,38.31,38.35,106600.0
2024-01-10 10:10:00,38.35,38.37,38.33,38.34,115035.0,38.35,38.37,38.33,38.34,115035.0
2024-01-10 10:20:00,38.35,38.36,38.32,38.35,175825.0,38.35,38.36,38.32,38.35,175825.0
2024-01-10 10:30:00,38.34,38.4,38.34,38.38,126026.0,38.34,38.4,38.34,38.38,126026.0
2024-01-10 10:40:00,38.38,38.41,38.37,38.38,307880.0,38.38,38.41,38.37,38.38,307880.0
2024-01-10 10:50:00,38.38,38.39,38.35,38.37,137795.0,38.38,38.39,38.35,38.37,137795.0
2024-01-10 11:00:00,38.38,38.38,38.35,38.38,146824.0,38.38,38.38,38.35,38.38,146824.0
2024-01-10 11:10:00,38.37,38.37,38.32,38.33,147851.0,38.37,38.37,38.32,38.33,147851.0
2024-01-10 11:20:00,38.33,38.36,38.33,38.34,102996.0,38.33,38.36,38.33,38.34,102996.0
2024-01-10 11:30:00,38.34,38.34,38.31,38.33,120503.0,38.34,38.34,38.31,38.33,120503.0
2024-01-10 11:40:00,38.33,38.34,38.32,38.34,64259.0,38.33,38.34,38.32,38.34,64259.0
2024-01-10 11:50:00,38.34,38.37,38.32,38.36,223000.0,38.34,38.37,38.32,38.36,223000.0
2024-01-10 12:00:00,38.36,38.37,38.34,38.37,73392.0,38.36,38.37,38.34,38.37,73392.0
2024-01-10 12:10:00,38.37,38.37,38.35,38.36,109157.0,38.37,38.37,38.35,38.36,109157.0
2024-01-10 12:20:00,38.36,38.36,38.33,38.34,37280.0,38.36,38.36,38.33,38.34,37280.0
2024-01-10 12:30:00,38.33,38.34,38.31,38.33,43841.0,38.33,38.34,38.31,38.33,43841.0
2024-01-10 12:40:00,38.33,38.33,38.31,38.33,49537.0,38.33,38.33,38.31,38.33,49537.0
2024-01-10 12:50:00,38.32,38.33,38.27,38.3,76104.0,38.32,38.33,38.27,38.3,76104.0
2024-01-10 13:00:00,38.3,38.31,38.27,38.28,209113.0,38.3,38.31,38.27,38.28,209113.0
2024-01-10 13:10:00,38.28,38.3,38.27,38.27,42363.0,38.28,38.3,38.27,38.27,42363.0
2024-01-10 13:20:00,38.27,38.28,38.25,38.28,81741.0,38.27,38.28,38.25,38.28,81741.0
2024-01-10 13:30:00,38.28,38.29,38.25,38.27,114434.0,38.28,38.29,38.25,38.27,114434.0
2024-01-10 13:40:00,38.26,38.27,38.26,38.27,85517.0,38.26,38.27,38.26,38.27,85517.0
2024-01-10 13:50:00,38.27,38.3,38.26,38.29,97769.0,38.27,38.3,38.26,38.29,97769.0
2024-01-10 14:00:00,38.3,38.3,38.23,38.24,55519.0,38.3,38.3,38.23,38.24,55519.0
2024-01-10 14:10:00,38.24,38.26,38.23,38.25,92223.0,38.24,38.26,38.23,38.25,92223.0
2024-01-10 14:20:00,38.25,38.28,38.24,38.27,26270.0,38.25,38.28,38.24,38.27,26270.0
2024-01-10 14:30:00,38.27,38.3,38.27,38.29,143690.0,38.27,38.3,38.27,38.29,143690.0
2024-01-10 14:40:00,38.29,38.31,38.29,38.3,46141.0,38.29,38.31,38.29,38.3,46141.0
2024-01-10 14:50:00,38.3,38.31,38.3,38.3,30692.0,38.3,38.31,38.3,38.3,30692.0
2024-01-10 15:00:00,38.3,38.32,38.3,38.3,29351.0,38.3,38.32,38.3,38.3,29351.0
2024-01-10 15:10:00,38.3,38.31,38.26,38.28,416640.0,38.3,38.31,38.26,38.28,416640.0
2024-01-10 15:20:00,38.29,38.3,38.27,38.28,88499.0,38.29,38.3,38.27,38.28,88499.0
2024-01-10 15:30:00,38.28,38.3,38.27,38.29,50235.0,38.28,38.3,38.27,38.29,50235.0
2024-01-10 15:40:00,38.29,38.29,38.26,38.26,82794.0,38.29,38.29,38.26,38.26,82794.0
2024-01-10 15:50:00,38.27,38.29,38.26,38.29,108091.0,38.27,38.29,38.26,38.29,108091.0
2024-01-11 09:30:00,38.4,38.51,38.39,38.45,343567.0,38.4,38.51,38.39,38.45,343567.0
2024-01-11 09:40:00,38.45,38.47,38.36,38.38,156355.0,38.45,38.47,38.36,38.38,156355.0
2024-01-11 09:50:00,38.38,38.45,38.38,38.41,115410.0,38.38,38.45,38.38,38.41,115410.0
2024-01-11 10:00:00,38.4,38.41,38.35,38.37,217730.0,38.4,38.41,38.35,38.37,217730.0
2024-01-11 10:10:00,38.37,38.39,38.32,38.37,313326.0,38.37,38.39,38.32,38.37,313326.0
2024-01-11 10:20:00,38.38,38.43,38.36,38.42,182000.0,38.38,38.43,38.36,38.42,182000.0
2024-01-11 10:30:00,38.43,38.47,38.41,38.44,145911.0,38.43,38.47,38.41,38.44,145911.0
2024-01-11 10:40:00,38.45,38.45,38.41,38.43,130092.0,38.45,38.45,38.41,38.43,130092.0
2024-01-11 10:50:00,38.43,38.43,38.38,38.4,194838.0,38.43,38.43,38.38,38.4,194838.0
2024-01-11 11:00:00,38.4,38.41,38.35,38.37,133594.0,38.4,38.41,38.35,38.37,133594.0
2024-01-11 11:10:00,38.36,38.37,38.3,38.34,310175.0,38.36,38.37,38.3,38.34,310175.0
2024-01-11 11:20:00,38.33,38.35,38.15,38.2,737129.0,38.33,38.35,38.15,38.2,737129.0
2024-01-11 11:30:00,38.19,38.19,38.1,38.13,158293.0,38.19,38.19,38.1,38.13,158293.0
2024-01-11 11:40:00,38.13,38.22,38.12,38.22,250677.0,38.13,38.22,38.12,38.22,250677.0
2024-01-11 11:50:00,38.22,38.23,38.14,38.16,217860.0,38.22,38.23,38.14,38.16,217860.0
2024-01-11 12:00:00,38.17,38.2,38.15,38.16,153292.0,38.17,38.2,38.15,38.16,153292.0
2024-01-11 12:10:00,38.15,38.17,38.14,38.15,355795.0,38.15,38.17,38.14,38.15,355795.0
2024-01-11 12:20:00,38.15,38.18,38.14,38.16,118249.0,38.15,38.18,38.14,38.16,118249.0
2024-01-11 12:30:00,38.16,38.17,38.12,38.13,98016.0,38.16,38.17,38.12,38.13,98016.0
2024-01-11 12:40:00,38.13,38.15,38.12,38.13,71827.0,38.13,38.15,38.12,38.13,71827.0
2024-01-11 12:50:00,38.13,38.14,38.1,38.12,69554.0,38.13,38.14,38.1,38.12,69554.0
2024-01-11 13:00:00,38.11,38.17,38.11,38.14,118520.0,38.11,38.17,38.11,38.14,118520.0
2024-01-11 13:10:00,38.15,38.17,38.13,38.13,69446.0,38.15,38.17,38.13,38.13,69446.0
2024-01-11 13:20:00,38.14,38.16,38.13,38.14,48749.0,38.14,38.16,38.13,38.14,48749.0
2024-01-11 13:30:00,38.13,38.14,38.11,38.13,49107.0,38.13,38.14,38.11,38.13,49107.0
2024-01-11 13:40:00,38.13,38.14,38.11,38.13,84931.0,38.13,38.14,38.11,38.13,84931.0
2024-01-11 13:50:00,38.13,38.17,38.13,38.16,59584.0,38.13,38.17,38.13,38.16,59584.0
2024-01-11 14:00:00,38.17,38.23,38.16,38.2,78726.0,38.17,38.23,38.16,38.2,78726.0
2024-01-11 14:10:00,38.21,38.26,38.21,38.24,40353.0,38.21,38.26,38.21,38.24,40353.0
2024-01-11 14:20:00,38.23,38.33,38.22,38.31,91260.0,38.23,38.33,38.22,38.31,91260.0
2024-01-11 14:30:00,38.31,38.33,38.29,38.3,149315.0,38.31,38.33,38.29,38.3,149315.0
2024-01-11 14:40:00,38.31,38.34,38.3,38.33,104958.0,38.31,38.34,38.3,38.33,104958.0
2024-01-11 14:50:00,38.33,38.37,38.33,38.35,160266.0,38.33,38.37,38.33,38.35,160266.0
2024-01-11 15:00:00,38.35,38.37,38.33,38.34,123111.0,38.35,38.37,38.33,38.34,123111.0
2024-01-11 15:10:00,38.34,38.34,38.29,38.3,69132.0,38.34,38.34,38.29,38.3,69132.0
2024-01-11 15:20:00,38.3,38.35,38.3,38.32,103331.0,38.3,38.35,38.3,38.32,103331.0
2024-01-11 15:30:00,38.33,38.36,38.32,38.34,87089.0,38.33,38.36,38.32,38.34,87089.0
2024-01-11 15:40:00,38.34,38.38,38.33,38.38,134796.0,38.34,38.38,38.33,38.38,134796.0
2024-01-11 15:50:00,38.37,38.39,38.36,38.37,113633.0,38.37,38.39,38.36,38.37,113633.0
2024-01-12 09:30:00,38.94,39.02,38.94,38.98,231811.0,38.94,39.02,38.94,38.98,231811.0
2024-01-12 09:40:00,38.98,39.01,38.97,38.98,119416.0,38.98,39.01,38.97,38.98,119416.0
2024-01-12 09:50:00,38.97,38.98,38.89,38.9,144487.0,38.97,38.98,38.89,38.9,144487.0
2024-01-12 10:00:00,38.9,38.97,38.89,38.94,138178.0,38.9,38.97,38.89,38.94,138178.0
2024-01-12 10:10:00,38.95,38.98,38.92,38.94,307953.0,38.95,38.98,38.92,38.94,307953.0
2024-01-12 10:20:00,38.94,38.96,38.92,38.94,248447.0,38.94,38.96,38.92,38.94,248447.0
2024-01-12 10:30:00,38.95,38.96,38.85,38.87,144799.0,38.95,38.96,38.85,38.87,144799.0
2024-01-12 10:40:00,38.88,38.89,38.81,38.84,197761.0,38.88,38.89,38.81,38.84,197761.0
2024-01-12 10:50:00,38.85,38.87,38.82,38.85,123998.0,38.85,38.87,38.82,38.85,123998.0
2024-01-12 11:00:00,38.86,38.87,38.81,38.86,99432.0,38.86,38.87,38.81,38.86,99432.0
2024-01-12 11:10:00,38.86,38.87,38.82,38.85,152045.0,38.86,38.87,38.82,38.85,152045.0
2024-01-12 11:20:00,38.86,38.9,38.83,38.89,189126.0,38.86,38.9,38.83,38.89,189126.0
2024-01-12 11:30:00,38.89,38.9,38.79,38.82,63631.0,38.89,38.9,38.79,38.82,63631.0
2024-01-12 11:40:00,38.82,38.84,38.8,38.82,84410.0,38.82,38.84,38.8,38.82,84410.0
2024-01-12 11:50:00,38.82,38.82,38.76,38.77,161618.0,38.82,38.82,38.76,38.77,161618.0
2024-01-12 12:00:00,38.76,38.77,38.72,38.73,107024.0,38.76,38.77,38.72,38.73,107024.0
2024-01-12 12:10:00,38.73,38.74,38.67,38.68,270429.0,38.73,38.74,38.67,38.68,270429.0
2024-01-12 12:20:00,38.69,38.69,38.65,38.67,50278.0,38.69,38.69,38.65,38.67,50278.0
2024-01-12 12:30:00,38.67,38.68,38.63,38.66,88612.0,38.67,38.68,38.63,38.66,88612.0
2024-01-12 12:40:00,38.66,38.66,38.63,38.65,43747.0,38.66,38.66,38.63,38.65,43747.0
2024-01-12 12:50:00,38.65,38.7,38.64,38.68,80674.0,38.65,38.7,38.64,38.68,80674.0
2024-01-12 13:00:00,38.67,38.69,38.66,38.69,27031.0,38.67,38.69,38.66,38.69,27031.0
2024-01-12 13:10:00,38.68,38.75,38.68,38.75,106938.0,38.68,38.75,38.68,38.75,106938.0
2024-01-12 13:20:00,38.75,38.76,38.73,38.73,38653.0,38.75,38.76,38.73,38.73,38653.0
2024-01-12 13:30:00,38.73,38.75,38.72,38.73,53974.0,38.73,38.75,38.72,38.73,53974.0
2024-01-12 13:40:00,38.73,38.74,38.7,38.72,59471.0,38.73,38.74,38.7,38.72,59471.0
2024-01-12 13:50:00,38.73,38.75,38.72,38.75,69005.0,38.73,38.75,38.72,38.75,69005.0
2024-01-12 14:00:00,38.75,38.78,38.74,38.76,16358.0,38.75,38.78,38.74,38.76,16358.0
2024-01-12 14:10:00,38.77,38.77,38.75,38.77,11350.0,38.77,38.77,38.75,38.77,11350.0
2024-01-12 14:20:00,38.77,38.78,38.75,38.76,41318.0,38.77,38.78,38.75,38.76,41318.0
2024-01-12 14:30:00,38.76,38.77,38.74,38.75,21810.0,38.76,38.77,38.74,38.75,21810.0
2024-01-12 14:40:00,38.74,38.75,38.72,38.73,37995.0,38.74,38.75,38.72,38.73,37995.0
2024-01-12 14:50:00,38.73,38.74,38.72,38.74,28714.0,38.73,38.74,38.72,38.74,28714.0
2024-01-12 15:00:00,38.74,38.75,38.73,38.74,27149.0,38.74,38.75,38.73,38.74,27149.0
2024-01-12 15:10:00,38.73,38.74,38.73,38.74,28338.0,38.73,38.74,38.73,38.74,28338.0
2024-01-12 15:20:00,38.74,38.75,38.73,38.73,17086.0,38.74,38.75,38.73,38.73,17086.0
2024-01-12 15:30:00,38.74,38.74,38.72,38.73,85696.0,38.74,38.74,38.72,38.73,85696.0
2024-01-12 15:40:00,38.73,38.74,38.72,38.73,56160.0,38.73,38.74,38.72,38.73,56160.0
2024-01-12 15:50:00,38.73,38.74,38.72,38.74,186603.0,38.73,38.74,38.72,38.74,186603.0
2024-01-16 09:30:00,38.63,38.65,38.57,38.59,267068.0,38.63,38.65,38.57,38.59,267068.0
2024-01-16 09:40:00,38.59,38.6,38.55,38.57,99232.0,38.59,38.6,38.55,38.57,99232.0
2024-01-16 09:50:00,38.57,38.57,38.54,38.56,101373.0,38.57,38.57,38.54,38.56,101373.0
2024-01-16 10:00:00,38.56,38.61,38.55,38.59,252425.0,38.56,38.61,38.55,38.59,252425.0
2024-01-16 10:10:00,38.59,38.62,38.56,38.59,146119.0,38.59,38.62,38.56,38.59,146119.0
2024-01-16 10:20:00,38.59,38.61,38.57,38.59,146758.0,38.59,38.61,38.57,38.59,146758.0
2024-01-16 10:30:00,38.58,38.62,38.57,38.61,246660.0,38.58,38.62,38.57,38.61,246660.0
2024-01-16 10:40:00,38.61,38.63,38.61,38.62,121676.0,38.61,38.63,38.61,38.62,121676.0
2024-01-16 10:50:00,38.63,38.64,38.61,38.63,81080.0,38.63,38.64,38.61,38.63,81080.0
2024-01-16 11:00:00,38.62,38.62,38.48,38.49,555698.0,38.62,38.62,38.48,38.49,555698.0
2024-01-16 11:10:00,38.49,38.58,38.46,38.56,268550.0,38.49,38.58,38.46,38.56,268550.0
2024-01-16 11:20:00,38.55,38.61,38.54,38.54,158094.0,38.55,38.61,38.54,38.54,158094.0
2024-01-16 11:30:00,38.55,38.56,38.46,38.47,140141.0,38.55,38.56,38.46,38.47,140141.0
2024-01-16 11:40:00,38.48,38.5,38.46,38.5,167598.0,38.48,38.5,38.46,38.5,167598.0
2024-01-16 11:50:00,38.5,38.53,38.47,38.48,112612.0,38.5,38.53,38.47,38.48,112612.0
2024-01-16 12:00:00,38.47,38.49,38.33,38.34,782824.0,38.47,38.49,38.33,38.34,782824.0
2024-01-16 12:10:00,38.34,38.39,38.34,38.38,286147.0,38.34,38.39,38.34,38.38,286147.0
2024-01-16 12:20:00,38.37,38.39,38.35,38.35,54153.0,38.37,38.39,38.35,38.35,54153.0
2024-01-16 12:30:00,38.34,38.4,38.33,38.39,120427.0,38.34,38.4,38.33,38.39,120427.0
2024-01-16 12:40:00,38.39,38.39,38.34,38.34,58783.0,38.39,38.39,38.34,38.34,58783.0
2024-01-16 12:50:00,38.34,38.37,38.32,38.32,27459.0,38.34,38.37,38.32,38.32,27459.0
2024-01-16 13:00:00,38.33,38.36,38.32,38.35,72431.0,38.33,38.36,38.32,38.35,72431.0
2024-01-16 13:10:00,38.34,38.35,38.31,38.32,66954.0,38.34,38.35,38.31,38.32,66954.0
2024-01-16 13:20:00,38.33,38.37,38.32,38.35,72955.0,38.33,38.37,38.32,38.35,72955.0
2024-01-16 13:30:00,38.35,38.39,38.35,38.35,114480.0,38.35,38.39,38.35,38.35,114480.0
2024-01-16 13:40:00,38.35,38.36,38.31,38.32,50834.0,38.35,38.36,38.31,38.32,50834.0
2024-01-16 13:50:00,38.32,38.33,38.3,38.32,92925.0,38.32,38.33,38.3,38.32,92925.0
2024-01-16 14:00:00,38.32,38.36,38.32,38.33,819903.0,38.32,38.36,38.32,38.33,819903.0
2024-01-16 14:10:00,38.34,38.38,38.33,38.38,35895.0,38.34,38.38,38.33,38.38,35895.0
2024-01-16 14:20:00,38.38,38.39,38.37,38.37,50786.0,38.38,38.39,38.37,38.37,50786.0
2024-01-16 14:30:00,38.37,38.37,38.35,38.36,18852.0,38.37,38.37,38.35,38.36,18852.0
2024-01-16 14:40:00,38.36,38.4,38.35,38.39,39903.0,38.36,38.4,38.35,38.39,39903.0
2024-01-16 14:50:00,38.39,38.42,38.39,38.4,48175.0,38.39,38.42,38.39,38.4,48175.0
2024-01-16 15:00:00,38.4,38.41,38.38,38.39,35710.0,38.4,38.41,38.38,38.39,35710.0
2024-01-16 15:10:00,38.4,38.41,38.39,38.4,71034.0,38.4,38.41,38.39,38.4,71034.0
2024-01-16 15:20:00,38.4,38.4,38.38,38.39,34603.0,38.4,38.4,38.38,38.39,34603.0
2024-01-16 15:30:00,38.39,38.39,38.37,38.39,45623.0,38.39,38.39,38.37,38.39,45623.0
2024-01-16 15:40:00,38.39,38.4,38.38,38.39,295347.0,38.39,38.4,38.38,38.39,295347.0
2024-01-16 15:50:00,38.39,38.4,38.37,38.38,88292.0,38.39,38.4,38.37,38.38,88292.0
2024-01-17 09:30:00,38.25,38.27,38.21,38.23,149212.0,38.25,38.27,38.21,38.23,149212.0
2024-01-17 09:40:00,38.22,38.24,38.17,38.21,78449.0,38.22,38.24,38.17,38.21,78449.0
2024-01-17 09:50:00,38.21,38.21,38.06,38.08,470671.0,38.21,38.21,38.06,38.08,470671.0
2024-01-17 10:00:00,38.07,38.11,38.05,38.1,148829.0,38.07,38.11,38.05,38.1,148829.0
2024-01-17 10:10:00,38.1,38.11,38.02,38.05,239120.0,38.1,38.11,38.02,38.05,239120.0
2024-01-17 10:20:00,38.05,38.07,38.01,38.02,140687.0,38.05,38.07,38.01,38.02,140687.0
2024-01-17 10:30:00,38.01,38.02,37.96,38.02,331362.0,38.01,38.02,37.96,38.02,331362.0
2024-01-17 10:40:00,38.02,38.07,38.02,38.04,173357.0,38.02,38.07,38.02,38.04,173357.0
2024-01-17 10:50:00,38.04,38.05,37.99,38.02,108509.0,38.04,38.05,37.99,38.02,108509.0
2024-01-17 11:00:00,38.02,38.07,38.0,38.05,168608.0,38.02,38.07,38.0,38.05,168608.0
2024-01-17 11:10:00,38.05,38.06,38.02,38.04,113434.0,38.05,38.06,38.02,38.04,113434.0
2024-01-17 11:20:00,38.03,38.04,38.01,38.03,144718.0,38.03,38.04,38.01,38.03,144718.0
2024-01-17 11:30:00,38.02,38.05,38.0,38.02,103854.0,38.02,38.05,38.0,38.02,103854.0
2024-01-17 11:40:00,38.01,38.03,37.93,37.94,305043.0,38.01,38.03,37.93,37.94,305043.0
2024-01-17 11:50:00,37.94,37.96,37.93,37.95,165636.0,37.94,37.96,37.93,37.95,165636.0
2024-01-17 12:00:00,37.95,37.98,37.94,37.96,125220.0,37.95,37.98,37.94,37.96,125220.0
2024-01-17 12:10:00,37.95,37.96,37.92,37.95,93589.0,37.95,37.96,37.92,37.95,93589.0
2024-01-17 12:20:00,37.95,37.96,37.92,37.92,59718.0,37.95,37.96,37.92,37.92,59718.0
2024-01-17 12:30:00,37.92,37.96,37.91,37.95,135600.0,37.92,37.96,37.91,37.95,135600.0
2024-01-17 12:40:00,37.95,38.0,37.94,37.99,70471.0,37.95,38.0,37.94,37.99,70471.0
2024-01-17 12:50:00,37.99,37.99,37.97,37.98,18840.0,37.99,37.99,37.97,37.98,18840.0
2024-01-17 13:00:00,37.97,37.98,37.93,37.93,98877.0,37.97,37.98,37.93,37.93,98877.0
2024-01-17 13:10:00,37.94,37.94,37.9,37.9,32222.0,37.94,37.94,37.9,37.9,32222.0
2024-01-17 13:20:00,37.9,37.93,37.89,37.91,26891.0,37.9,37.93,37.89,37.91,26891.0
2024-01-17 13:30:00,37.9,37.91,37.88,37.89,53131.0,37.9,37.91,37.88,37.89,53131.0
2024-01-17 13:40:00,37.88,37.91,37.88,37.9,52330.0,37.88,37.91,37.88,37.9,52330.0
2024-01-17 13:50:00,37.9,37.95,37.89,37.93,59347.0,37.9,37.95,37.89,37.93,59347.0
2024-01-17 14:00:00,37.94,37.97,37.93,37.95,88595.0,37.94,37.97,37.93,37.95,88595.0
2024-01-17 14:10:00,37.95,37.96,37.94,37.96,16264.0,37.95,37.96,37.94,37.96,16264.0
2024-01-17 14:20:00,37.96,37.98,37.94,37.95,28952.0,37.96,37.98,37.94,37.95,28952.0
2024-01-17 14:30:00,37.95,37.95,37.92,37.93,52762.0,37.95,37.95,37.92,37.93,52762.0
2024-01-17 14:40:00,37.93,37.96,37.93,37.95,23848.0,37.93,37.96,37.93,37.95,23848.0
2024-01-17 14:50:00,37.95,37.96,37.95,37.95,47991.0,37.95,37.96,37.95,37.95,47991.0
2024-01-17 15:00:00,37.95,37.96,37.94,37.95,69703.0,37.95,37.96,37.94,37.95,69703.0
2024-01-17 15:10:00,37.95,37.96,37.93,37.94,75296.0,37.95,37.96,37.93,37.94,75296.0
2024-01-17 15:20:00,37.94,37.95,37.93,37.94,46517.0,37.94,37.95,37.93,37.94,46517.0
2024-01-17 15:30:00,37.94,37.97,37.94,37.97,66160.0,37.94,37.97,37.94,37.97,66160.0
2024-01-17 15:40:00,37.97,37.98,37.95,37.96,102702.0,37.97,37.98,37.95,37.96,102702.0
2024-01-17 15:50:00,37.96,37.96,37.94,37.96,101883.0,37.96,37.96,37.94,37.96,101883.0
2024-01-18 09:30:00,38.06,38.09,38.05,38.06,100680.0,38.06,38.09,38.05,38.06,100680.0
2024-01-18 09:40:00,38.05,38.1,38.04,38.07,56098.0,38.05,38.1,38.04,38.07,56098.0
2024-01-18 09:50:00,38.07,38.1,38.06,38.09,95917.0,38.07,38.1,38.06,38.09,95917.0
2024-01-18 10:00:00,38.09,38.12,38.07,38.08,175684.0,38.09,38.12,38.07,38.08,175684.0
2024-01-18 10:10:00,38.08,38.11,38.07,38.1,183109.0,38.08,38.11,38.07,38.1,183109.0
2024-01-18 10:20:00,38.1,38.12,38.08,38.1,110700.0,38.1,38.12,38.08,38.1,110700.0
2024-01-18 10:30:00,38.11,38.14,38.1,38.13,217507.0,38.11,38.14,38.1,38.13,217507.0
2024-01-18 10:40:00,38.12,38.13,38.09,38.11,179833.0,38.12,38.13,38.09,38.11,179833.0
2024-01-18 10:50:00,38.12,38.12,38.09,38.1,119396.0,38.12,38.12,38.09,38.1,119396.0
2024-01-18 11:00:00,38.09,38.12,38.09,38.11,77665.0,38.09,38.12,38.09,38.11,77665.0
2024-01-18 11:10:00,38.11,38.13,38.1,38.11,58885.0,38.11,38.13,38.1,38.11,58885.0
2024-01-18 11:20:00,38.11,38.18,38.11,38.16,159585.0,38.11,38.18,38.11,38.16,159585.0
2024-01-18 11:30:00,38.17,38.17,38.13,38.13,73629.0,38.17,38.17,38.13,38.13,73629.0
2024-01-18 11:40:00,38.13,38.13,38.1,38.11,45863.0,38.13,38.13,38.1,38.11,45863.0
2024-01-18 11:50:00,38.11,38.13,38.1,38.13,470009.0,38.11,38.13,38.1,38.13,470009.0
2024-01-18 12:00:00,38.13,38.14,38.1,38.11,53550.0,38.13,38.14,38.1,38.11,53550.0
2024-01-18 12:10:00,38.11,38.13,38.09,38.11,111614.0,38.11,38.13,38.09,38.11,111614.0
2024-01-18 12:20:00,38.11,38.13,38.1,38.13,77986.0,38.11,38.13,38.1,38.13,77986.0
2024-01-18 12:30:00,38.13,38.13,38.11,38.13,39128.0,38.13,38.13,38.11,38.13,39128.0
2024-01-18 12:40:00,38.13,38.14,38.13,38.14,49262.0,38.13,38.14,38.13,38.14,49262.0
2024-01-18 12:50:00,38.14,38.16,38.13,38.15,81858.0,38.14,38.16,38.13,38.15,81858.0
2024-01-18 13:00:00,38.15,38.16,38.13,38.14,27991.0,38.15,38.16,38.13,38.14,27991.0
2024-01-18 13:10:00,38.15,38.15,38.13,38.14,15248.0,38.15,38.15,38.13,38.14,15248.0
2024-01-18 13:20:00,38.15,38.24,38.14,38.2,322342.0,38.15,38.24,38.14,38.2,322342.0
2024-01-18 13:30:00,38.2,38.23,38.19,38.23,87378.0,38.2,38.23,38.19,38.23,87378.0
2024-01-18 13:40:00,38.22,38.23,38.21,38.23,61908.0,38.22,38.23,38.21,38.23,61908.0
2024-01-18 13:50:00,38.23,38.24,38.22,38.23,49902.0,38.23,38.24,38.22,38.23,49902.0
2024-01-18 14:00:00,38.23,38.23,38.2,38.2,21280.0,38.23,38.23,38.2,38.2,21280.0
2024-01-18 14:10:00,38.2,38.22,38.19,38.2,39046.0,38.2,38.22,38.19,38.2,39046.0
2024-01-18 14:20:00,38.2,38.23,38.19,38.22,59566.0,38.2,38.23,38.19,38.22,59566.0
2024-01-18 14:30:00,38.22,38.24,38.2,38.21,47975.0,38.22,38.24,38.2,38.21,47975.0
2024-01-18 14:40:00,38.21,38.23,38.2,38.22,189204.0,38.21,38.23,38.2,38.22,189204.0
2024-01-18 14:50:00,38.22,38.23,38.21,38.22,49992.0,38.22,38.23,38.21,38.22,49992.0
2024-01-18 15:00:00,38.22,38.24,38.21,38.23,99623.0,38.22,38.24,38.21,38.23,99623.0
2024-01-18 15:10:00,38.23,38.24,38.22,38.23,96821.0,38.23,38.24,38.22,38.23,96821.0
2024-01-18 15:20:00,38.23,38.24,38.23,38.24,32488.0,38.23,38.24,38.23,38.24,32488.0
2024-01-18 15:30:00,38.25,38.27,38.24,38.26,188412.0,38.25,38.27,38.24,38.26,188412.0
2024-01-18 15:40:00,38.27,38.27,38.25,38.26,106456.0,38.27,38.27,38.25,38.26,106456.0
2024-01-18 15:50:00,38.26,38.27,38.25,38.27,332594.0,38.26,38.27,38.25,38.27,332594.0
2024-01-19 09:30:00,38.45,38.45,38.37,38.39,613936.0,38.45,38.45,38.37,38.39,613936.0
2024-01-19 09:40:00,38.39,38.39,38.34,38.37,453635.0,38.39,38.39,38.34,38.37,453635.0
2024-01-19 09:50:00,38.37,38.42,38.35,38.41,295412.0,38.37,38.42,38.35,38.41,295412.0
2024-01-19 10:00:00,38.41,38.46,38.32,38.34,425672.0,38.41,38.46,38.32,38.34,425672.0
2024-01-19 10:10:00,38.34,38.35,38.29,38.3,282744.0,38.34,38.35,38.29,38.3,282744.0
2024-01-19 10:20:00,38.3,38.35,38.28,38.34,148640.0,38.3,38.35,38.28,38.34,148640.0
2024-01-19 10:30:00,38.34,38.34,38.29,38.31,251200.0,38.34,38.34,38.29,38.31,251200.0
2024-01-19 10:40:00,38.32,38.33,38.3,38.3,145796.0,38.32,38.33,38.3,38.3,145796.0
2024-01-19 10:50:00,38.3,38.38,38.3,38.38,189449.0,38.3,38.38,38.3,38.38,189449.0
2024-01-19 11:00:00,38.38,38.4,38.36,38.39,108422.0,38.38,38.4,38.36,38.39,108422.0
2024-01-19 11:10:00,38.39,38.39,38.34,38.36,297324.0,38.39,38.39,38.34,38.36,297324.0
2024-01-19 11:20:00,38.35,38.36,38.31,38.33,150715.0,38.35,38.36,38.31,38.33,150715.0
2024-01-19 11:30:00,38.33,38.34,38.3,38.32,104528.0,38.33,38.34,38.3,38.32,104528.0
2024-01-19 11:40:00,38.32,38.32,38.28,38.31,136357.0,38.32,38.32,38.28,38.31,136357.0
2024-01-19 11:50:00,38.31,38.32,38.28,38.32,79164.0,38.31,38.32,38.28,38.32,79164.0
2024-01-19 12:00:00,38.32,38.33,38.3,38.32,63656.0,38.32,38.33,38.3,38.32,63656.0
2024-01-19 12:10:00,38.32,38.34,38.3,38.34,75524.0,38.32,38.34,38.3,38.34,75524.0
2024-01-19 12:20:00,38.34,38.37,38.33,38.37,108425.0,38.34,38.37,38.33,38.37,108425.0
2024-01-19 12:30:00,38.36,38.39,38.35,38.37,119183.0,38.36,38.39,38.35,38.37,119183.0
2024-01-19 12:40:00,38.36,38.37,38.34,38.34,50328.0,38.36,38.37,38.34,38.34,50328.0
2024-01-19 12:50:00,38.34,38.4,38.34,38.4,81460.0,38.34,38.4,38.34,38.4,81460.0
2024-01-19 13:00:00,38.4,38.4,38.36,38.37,94872.0,38.4,38.4,38.36,38.37,94872.0
2024-01-19 13:10:00,38.37,38.39,38.35,38.37,133511.0,38.37,38.39,38.35,38.37,133511.0
2024-01-19 13:20:00,38.37,38.38,38.34,38.36,151071.0,38.37,38.38,38.34,38.36,151071.0
2024-01-19 13:30:00,38.36,38.38,38.34,38.36,88413.0,38.36,38.38,38.34,38.36,88413.0
2024-01-19 13:40:00,38.36,38.37,38.35,38.36,100202.0,38.36,38.37,38.35,38.36,100202.0
2024-01-19 13:50:00,38.36,38.37,38.35,38.37,40408.0,38.36,38.37,38.35,38.37,40408.0
2024-01-19 14:00:00,38.37,38.39,38.36,38.39,74970.0,38.37,38.39,38.36,38.39,74970.0
2024-01-19 14:10:00,38.39,38.4,38.37,38.38,71173.0,38.39,38.4,38.37,38.38,71173.0
2024-01-19 14:20:00,38.37,38.39,38.37,38.39,55769.0,38.37,38.39,38.37,38.39,55769.0
2024-01-19 14:30:00,38.39,38.4,38.38,38.4,71498.0,38.39,38.4,38.38,38.4,71498.0
2024-01-19 14:40:00,38.4,38.4,38.38,38.39,46657.0,38.4,38.4,38.38,38.39,46657.0
2024-01-19 14:50:00,38.39,38.4,38.37,38.4,55346.0,38.39,38.4,38.37,38.4,55346.0
2024-01-19 15:00:00,38.4,38.4,38.38,38.39,73795.0,38.4,38.4,38.38,38.39,73795.0
2024-01-19 15:10:00,38.39,38.39,38.38,38.39,22435.0,38.39,38.39,38.38,38.39,22435.0
2024-01-19 15:20:00,38.39,38.39,38.37,38.39,82486.0,38.39,38.39,38.37,38.39,82486.0
2024-01-19 15:30:00,38.39,38.39,38.38,38.39,43957.0,38.39,38.39,38.38,38.39,43957.0
2024-01-19 15:40:00,38.39,38.39,38.37,38.38,101140.0,38.39,38.39,38.37,38.38,101140.0
2024-01-19 15:50:00,38.38,38.39,38.37,38.38,304018.0,38.38,38.39,38.37,38.38,304018.0
2024-01-22 09:30:00,38.24,38.28,38.22,38.26,255004.0,38.24,38.28,38.22,38.26,255004.0
2024-01-22 09:40:00,38.26,38.27,38.16,38.26,343105.0,38.26,38.27,38.16,38.26,343105.0
2024-01-22 09:50:00,38.26,38.31,38.26,38.28,181824.0,38.26,38.31,38.26,38.28,181824.0
2024-01-22 10:00:00,38.27,38.3,38.24,38.29,377855.0,38.27,38.3,38.24,38.29,377855.0
2024-01-22 10:10:00,38.29,38.34,38.28,38.31,239836.0,38.29,38.34,38.28,38.31,239836.0
2024-01-22 10:20:00,38.32,38.35,38.31,38.34,140732.0,38.32,38.35,38.31,38.34,140732.0
2024-01-22 10:30:00,38.34,38.35,38.29,38.31,261902.0,38.34,38.35,38.29,38.31,261902.0
2024-01-22 10:40:00,38.32,38.34,38.3,38.3,122393.0,38.32,38.34,38.3,38.3,122393.0
2024-01-22 10:50:00,38.3,38.33,38.29,38.3,83801.0,38.3,38.33,38.29,38.3,83801.0
2024-01-22 11:00:00,38.3,38.3,38.26,38.26,129379.0,38.3,38.3,38.26,38.26,129379.0
2024-01-22 11:10:00,38.27,38.28,38.24,38.27,75946.0,38.27,38.28,38.24,38.27,75946.0
2024-01-22 11:20:00,38.28,38.29,38.26,38.28,54459.0,38.28,38.29,38.26,38.28,54459.0
2024-01-22 11:30:00,38.29,38.31,38.27,38.3,110548.0,38.29,38.31,38.27,38.3,110548.0
2024-01-22 11:40:00,38.29,38.3,38.28,38.28,104516.0,38.29,38.3,38.28,38.28,104516.0
2024-01-22 11:50:00,38.28,38.3,38.27,38.3,50010.0,38.28,38.3,38.27,38.3,50010.0
2024-01-22 12:00:00,38.3,38.3,38.26,38.27,21607.0,38.3,38.3,38.26,38.27,21607.0
2024-01-22 12:10:00,38.27,38.31,38.26,38.29,86678.0,38.27,38.31,38.26,38.29,86678.0
2024-01-22 12:20:00,38.3,38.31,38.28,38.29,56985.0,38.3,38.31,38.28,38.29,56985.0
2024-01-22 12:30:00,38.29,38.3,38.26,38.27,43833.0,38.29,38.3,38.26,38.27,43833.0
2024-01-22 12:40:00,38.27,38.29,38.26,38.27,98495.0,38.27,38.29,38.26,38.27,98495.0
2024-01-22 12:50:00,38.27,38.28,38.25,38.26,38998.0,38.27,38.28,38.25,38.26,38998.0
2024-01-22 13:00:00,38.25,38.26,38.24,38.25,87397.0,38.25,38.26,38.24,38.25,87397.0
2024-01-22 13:10:00,38.25,38.26,38.23,38.24,66156.0,38.25,38.26,38.23,38.24,66156.0
2024-01-22 13:20:00,38.24,38.26,38.22,38.23,83546.0,38.24,38.26,38.22,38.23,83546.0
2024-01-22 13:30:00,38.24,38.26,38.24,38.25,16066.0,38.24,38.26,38.24,38.25,16066.0
2024-01-22 13:40:00,38.25,38.25,38.22,38.22,37674.0,38.25,38.25,38.22,38.22,37674.0
2024-01-22 13:50:00,38.22,38.25,38.22,38.25,80679.0,38.22,38.25,38.22,38.25,80679.0
2024-01-22 14:00:00,38.25,38.25,38.23,38.24,23068.0,38.25,38.25,38.23,38.24,23068.0
2024-01-22 14:10:00,38.23,38.24,38.2,38.21,29523.0,38.23,38.24,38.2,38.21,29523.0
2024-01-22 14:20:00,38.21,38.23,38.2,38.23,30926.0,38.21,38.23,38.2,38.23,30926.0
2024-01-22 14:30:00,38.23,38.23,38.22,38.23,30201.0,38.23,38.23,38.22,38.23,30201.0
2024-01-22 14:40:00,38.23,38.24,38.22,38.24,84857.0,38.23,38.24,38.22,38.24,84857.0
2024-01-22 14:50:00,38.23,38.25,38.23,38.24,45286.0,38.23,38.25,38.23,38.24,45286.0
2024-01-22 15:00:00,38.24,38.25,38.21,38.21,52180.0,38.24,38.25,38.21,38.21,52180.0
2024-01-22 15:10:00,38.22,38.23,38.21,38.23,69986.0,38.22,38.23,38.21,38.23,69986.0
2024-01-22 15:20:00,38.23,38.23,38.21,38.22,107242.0,38.23,38.23,38.21,38.22,107242.0
2024-01-22 15:30:00,38.22,38.23,38.21,38.23,84478.0,38.22,38.23,38.21,38.23,84478.0
2024-01-22 15:40:00,38.22,38.24,38.22,38.23,60347.0,38.22,38.24,38.22,38.23,60347.0
2024-01-22 15:50:00,38.23,38.24,38.23,38.24,103371.0,38.23,38.24,38.23,38.24,103371.0
2024-01-23 09:30:00,38.29,38.32,38.25,38.31,83599.0,38.29,38.32,38.25,38.31,83599.0
2024-01-23 09:40:00,38.3,38.3,38.25,38.27,191893.0,38.3,38.3,38.25,38.27,191893.0
2024-01-23 09:50:00,38.28,38.3,38.26,38.28,164546.0,38.28,38.3,38.26,38.28,164546.0
2024-01-23 10:00:00,38.29,38.34,38.28,38.33,168440.0,38.29,38.34,38.28,38.33,168440.0
2024-01-23 10:10:00,38.33,38.33,38.29,38.31,218137.0,38.33,38.33,38.29,38.31,218137.0
2024-01-23 10:20:00,38.32,38.33,38.28,38.31,177901.0,38.32,38.33,38.28,38.31,177901.0
2024-01-23 10:30:00,38.31,38.34,38.29,38.33,168003.0,38.31,38.34,38.29,38.33,168003.0
2024-01-23 10:40:00,38.32,38.34,38.29,38.33,163188.0,38.32,38.34,38.29,38.33,163188.0
2024-01-23 10:50:00,38.34,38.35,38.32,38.32,109001.0,38.34,38.35,38.32,38.32,109001.0
2024-01-23 11:00:00,38.32,38.36,38.31,38.35,102806.0,38.32,38.36,38.31,38.35,102806.0
2024-01-23 11:10:00,38.35,38.37,38.31,38.32,78147.0,38.35,38.37,38.31,38.32,78147.0
2024-01-23 11:20:00,38.32,38.33,38.29,38.3,91884.0,38.32,38.33,38.29,38.3,91884.0
2024-01-23 11:30:00,38.3,38.32,38.28,38.32,52793.0,38.3,38.32,38.28,38.32,52793.0
2024-01-23 11:40:00,38.32,38.33,38.31,38.33,85657.0,38.32,38.33,38.31,38.33,85657.0
2024-01-23 11:50:00,38.33,38.35,38.32,38.34,128253.0,38.33,38.35,38.32,38.34,128253.0
2024-01-23 12:00:00,38.34,38.34,38.31,38.32,34524.0,38.34,38.34,38.31,38.32,34524.0
2024-01-23 12:10:00,38.32,38.32,38.29,38.3,48909.0,38.32,38.32,38.29,38.3,48909.0
2024-01-23 12:20:00,38.29,38.31,38.29,38.3,44066.0,38.29,38.31,38.29,38.3,44066.0
2024-01-23 12:30:00,38.3,38.31,38.27,38.28,34227.0,38.3,38.31,38.27,38.28,34227.0
2024-01-23 12:40:00,38.28,38.29,38.27,38.28,58328.0,38.28,38.29,38.27,38.28,58328.0
2024-01-23 12:50:00,38.29,38.32,38.27,38.3,49459.0,38.29,38.32,38.27,38.3,49459.0
2024-01-23 13:00:00,38.3,38.31,38.29,38.29,27788.0,38.3,38.31,38.29,38.29,27788.0
2024-01-23 13:10:00,38.3,38.3,38.28,38.28,58557.0,38.3,38.3,38.28,38.28,58557.0
2024-01-23 13:20:00,38.28,38.31,38.28,38.31,72008.0,38.28,38.31,38.28,38.31,72008.0
2024-01-23 13:30:00,38.31,38.33,38.29,38.33,58455.0,38.31,38.33,38.29,38.33,58455.0
2024-01-23 13:40:00,38.33,38.33,38.32,38.33,19117.0,38.33,38.33,38.32,38.33,19117.0
2024-01-23 13:50:00,38.32,38.33,38.31,38.33,75507.0,38.32,38.33,38.31,38.33,75507.0
2024-01-23 14:00:00,38.33,38.33,38.31,38.33,72520.0,38.33,38.33,38.31,38.33,72520.0
2024-01-23 14:10:00,38.33,38.38,38.32,38.38,51164.0,38.33,38.38,38.32,38.38,51164.0
2024-01-23 14:20:00,38.38,38.39,38.36,38.38,105980.0,38.38,38.39,38.36,38.38,105980.0
2024-01-23 14:30:00,38.39,38.43,38.38,38.41,199304.0,38.39,38.43,38.38,38.41,199304.0
2024-01-23 14:40:00,38.41,38.42,38.39,38.42,80834.0,38.41,38.42,38.39,38.42,80834.0
2024-01-23 14:50:00,38.41,38.42,38.4,38.41,58654.0,38.41,38.42,38.4,38.41,58654.0
2024-01-23 15:00:00,38.41,38.41,38.39,38.4,34056.0,38.41,38.41,38.39,38.4,34056.0
2024-01-23 15:10:00,38.4,38.42,38.39,38.41,48379.0,38.4,38.42,38.39,38.41,48379.0
2024-01-23 15:20:00,38.4,38.4,38.38,38.39,55320.0,38.4,38.4,38.38,38.39,55320.0
2024-01-23 15:30:00,38.39,38.39,38.38,38.39,74204.0,38.39,38.39,38.38,38.39,74204.0
2024-01-23 15:40:00,38.39,38.39,38.37,38.37,53665.0,38.39,38.39,38.37,38.37,53665.0
2024-01-23 15:50:00,38.38,38.39,38.37,38.39,225971.0,38.38,38.39,38.37,38.39,225971.0
2024-01-24 09:30:00,38.46,38.48,38.34,38.36,299312.0,38.46,38.48,38.34,38.36,299312.0
2024-01-24 09:40:00,38.36,38.41,38.27,38.31,290635.0,38.36,38.41,38.27,38.31,290635.0
2024-01-24 09:50:00,38.31,38.34,38.29,38.31,156825.0,38.31,38.34,38.29,38.31,156825.0
2024-01-24 10:00:00,38.31,38.32,38.21,38.3,526264.0,38.31,38.32,38.21,38.3,526264.0
2024-01-24 10:10:00,38.29,38.31,38.25,38.28,224056.0,38.29,38.31,38.25,38.28,224056.0
2024-01-24 10:20:00,38.27,38.28,38.21,38.22,216960.0,38.27,38.28,38.21,38.22,216960.0
2024-01-24 10:30:00,38.22,38.23,38.13,38.18,505444.0,38.22,38.23,38.13,38.18,505444.0
2024-01-24 10:40:00,38.17,38.21,38.13,38.15,159047.0,38.17,38.21,38.13,38.15,159047.0
2024-01-24 10:50:00,38.14,38.15,38.12,38.13,98219.0,38.14,38.15,38.12,38.13,98219.0
2024-01-24 11:00:00,38.13,38.15,38.07,38.09,208703.0,38.13,38.15,38.07,38.09,208703.0
2024-01-24 11:10:00,38.09,38.13,38.06,38.13,150266.0,38.09,38.13,38.06,38.13,150266.0
2024-01-24 11:20:00,38.13,38.14,38.09,38.11,119057.0,38.13,38.14,38.09,38.11,119057.0
2024-01-24 11:30:00,38.11,38.12,38.08,38.09,63982.0,38.11,38.12,38.08,38.09,63982.0
2024-01-24 11:40:00,38.09,38.1,38.07,38.09,81880.0,38.09,38.1,38.07,38.09,81880.0
2024-01-24 11:50:00,38.09,38.14,38.08,38.14,103032.0,38.09,38.14,38.08,38.14,103032.0
2024-01-24 12:00:00,38.14,38.17,38.13,38.16,135596.0,38.14,38.17,38.13,38.16,135596.0
2024-01-24 12:10:00,38.16,38.18,38.14,38.16,88405.0,38.16,38.18,38.14,38.16,88405.0
2024-01-24 12:20:00,38.15,38.19,38.14,38.18,56085.0,38.15,38.19,38.14,38.18,56085.0
2024-01-24 12:30:00,38.17,38.19,38.16,38.19,122478.0,38.17,38.19,38.16,38.19,122478.0
2024-01-24 12:40:00,38.18,38.19,38.17,38.19,59505.0,38.18,38.19,38.17,38.19,59505.0
2024-01-24 12:50:00,38.19,38.22,38.18,38.21,53821.0,38.19,38.22,38.18,38.21,53821.0
2024-01-24 13:00:00,38.22,38.22,38.15,38.18,356576.0,38.22,38.22,38.15,38.18,356576.0
2024-01-24 13:10:00,38.18,38.18,38.14,38.16,98139.0,38.18,38.18,38.14,38.16,98139.0
2024-01-24 13:20:00,38.15,38.16,38.1,38.12,316477.0,38.15,38.16,38.1,38.12,316477.0
2024-01-24 13:30:00,38.13,38.15,38.12,38.13,113308.0,38.13,38.15,38.12,38.13,113308.0
2024-01-24 13:40:00,38.13,38.13,38.1,38.11,84520.0,38.13,38.13,38.1,38.11,84520.0
2024-01-24 13:50:00,38.12,38.14,38.11,38.12,41753.0,38.12,38.14,38.11,38.12,41753.0
2024-01-24 14:00:00,38.13,38.14,38.11,38.11,182409.0,38.13,38.14,38.11,38.11,182409.0
2024-01-24 14:10:00,38.12,38.13,38.1,38.11,32911.0,38.12,38.13,38.1,38.11,32911.0
2024-01-24 14:20:00,38.1,38.11,38.05,38.08,304725.0,38.1,38.11,38.05,38.08,304725.0
2024-01-24 14:30:00,38.08,38.09,38.06,38.07,30771.0,38.08,38.09,38.06,38.07,30771.0
2024-01-24 14:40:00,38.07,38.09,38.05,38.08,90066.0,38.07,38.09,38.05,38.08,90066.0
2024-01-24 14:50:00,38.08,38.08,38.07,38.07,32384.0,38.08,38.08,38.07,38.07,32384.0
2024-01-24 15:00:00,38.07,38.1,38.06,38.09,75090.0,38.07,38.1,38.06,38.09,75090.0
2024-01-24 15:10:00,38.09,38.1,38.07,38.09,103313.0,38.09,38.1,38.07,38.09,103313.0
2024-01-24 15:20:00,38.09,38.1,38.08,38.09,77688.0,38.09,38.1,38.08,38.09,77688.0
2024-01-24 15:30:00,38.09,38.1,38.08,38.09,113909.0,38.09,38.1,38.08,38.09,113909.0
2024-01-24 15:40:00,38.09,38.1,38.07,38.07,136382.0,38.09,38.1,38.07,38.07,136382.0
2024-01-24 15:50:00,38.07,38.09,38.06,38.08,153442.0,38.07,38.09,38.06,38.08,153442.0
2024-01-25 09:30:00,38.27,38.29,38.21,38.28,125765.0,38.27,38.29,38.21,38.28,125765.0
2024-01-25 09:40:00,38.27,38.3,38.25,38.27,137726.0,38.27,38.3,38.25,38.27,137726.0
2024-01-25 09:50:00,38.27,38.32,38.26,38.29,118156.0,38.27,38.32,38.26,38.29,118156.0
2024-01-25 10:00:00,38.29,38.31,38.25,38.3,135381.0,38.29,38.31,38.25,38.3,135381.0
2024-01-25 10:10:00,38.3,38.3,38.25,38.27,105354.0,38.3,38.3,38.25,38.27,105354.0
2024-01-25 10:20:00,38.27,38.28,38.21,38.22,238033.0,38.27,38.28,38.21,38.22,238033.0
2024-01-25 10:30:00,38.22,38.23,38.17,38.19,220932.0,38.22,38.23,38.17,38.19,220932.0
2024-01-25 10:40:00,38.2,38.24,38.2,38.22,112305.0,38.2,38.24,38.2,38.22,112305.0
2024-01-25 10:50:00,38.22,38.24,38.2,38.22,60916.0,38.22,38.24,38.2,38.22,60916.0
2024-01-25 11:00:00,38.23,38.25,38.21,38.21,117314.0,38.23,38.25,38.21,38.21,117314.0
2024-01-25 11:10:00,38.21,38.23,38.19,38.2,127082.0,38.21,38.23,38.19,38.2,127082.0
2024-01-25 11:20:00,38.2,38.21,38.14,38.16,159939.0,38.2,38.21,38.14,38.16,159939.0
2024-01-25 11:30:00,38.15,38.16,38.11,38.13,128332.0,38.15,38.16,38.11,38.13,128332.0
2024-01-25 11:40:00,38.13,38.14,38.11,38.12,83589.0,38.13,38.14,38.11,38.12,83589.0
2024-01-25 11:50:00,38.11,38.13,38.1,38.12,133393.0,38.11,38.13,38.1,38.12,133393.0
2024-01-25 12:00:00,38.11,38.12,38.08,38.1,43847.0,38.11,38.12,38.08,38.1,43847.0
2024-01-25 12:10:00,38.11,38.14,38.11,38.13,96484.0,38.11,38.14,38.11,38.13,96484.0
2024-01-25 12:20:00,38.14,38.16,38.14,38.15,116961.0,38.14,38.16,38.14,38.15,116961.0
2024-01-25 12:30:00,38.14,38.14,38.1,38.1,35437.0,38.14,38.14,38.1,38.1,35437.0
2024-01-25 12:40:00,38.1,38.11,38.09,38.1,68838.0,38.1,38.11,38.09,38.1,68838.0
2024-01-25 12:50:00,38.11,38.13,38.1,38.12,68999.0,38.11,38.13,38.1,38.12,68999.0
2024-01-25 13:00:00,38.13,38.15,38.12,38.14,73933.0,38.13,38.15,38.12,38.14,73933.0
2024-01-25 13:10:00,38.15,38.16,38.12,38.13,89705.0,38.15,38.16,38.12,38.13,89705.0
2024-01-25 13:20:00,38.14,38.2,38.13,38.18,150174.0,38.14,38.2,38.13,38.18,150174.0
2024-01-25 13:30:00,38.18,38.18,38.14,38.14,73205.0,38.18,38.18,38.14,38.14,73205.0
2024-01-25 13:40:00,38.14,38.15,38.12,38.13,152571.0,38.14,38.15,38.12,38.13,152571.0
2024-01-25 13:50:00,38.13,38.14,38.11,38.11,60894.0,38.13,38.14,38.11,38.11,60894.0
2024-01-25 14:00:00,38.11,38.12,38.1,38.12,55901.0,38.11,38.12,38.1,38.12,55901.0
2024-01-25 14:10:00,38.11,38.15,38.11,38.14,101584.0,38.11,38.15,38.11,38.14,101584.0
2024-01-25 14:20:00,38.15,38.19,38.14,38.18,53796.0,38.15,38.19,38.14,38.18,53796.0
2024-01-25 14:30:00,38.18,38.19,38.17,38.18,384650.0,38.18,38.19,38.17,38.18,384650.0
2024-01-25 14:40:00,38.17,38.18,38.17,38.18,41095.0,38.17,38.18,38.17,38.18,41095.0
2024-01-25 14:50:00,38.18,38.19,38.17,38.19,25833.0,38.18,38.19,38.17,38.19,25833.0
2024-01-25 15:00:00,38.18,38.19,38.17,38.18,102850.0,38.18,38.19,38.17,38.18,102850.0
2024-01-25 15:10:00,38.17,38.18,38.16,38.17,60042.0,38.17,38.18,38.16,38.17,60042.0
2024-01-25 15:20:00,38.18,38.18,38.17,38.17,15950.0,38.18,38.18,38.17,38.17,15950.0
2024-01-25 15:30:00,38.18,38.18,38.17,38.18,36908.0,38.18,38.18,38.17,38.18,36908.0
2024-01-25 15:40:00,38.18,38.18,38.17,38.18,44852.0,38.18,38.18,38.17,38.18,44852.0
2024-01-25 15:50:00,38.18,38.23,38.18,38.23,159649.0,38.18,38.23,38.18,38.23,159649.0
2024-01-26 09:30:00,38.25,38.27,38.21,38.26,262479.0,38.25,38.27,38.21,38.26,262479.0
2024-01-26 09:40:00,38.26,38.26,38.2,38.22,71799.0,38.26,38.26,38.2,38.22,71799.0
2024-01-26 09:50:00,38.22,38.23,38.21,38.23,39088.0,38.22,38.23,38.21,38.23,39088.0
2024-01-26 10:00:00,38.22,38.22,38.14,38.17,122505.0,38.22,38.22,38.14,38.17,122505.0
2024-01-26 10:10:00,38.18,38.21,38.15,38.17,74333.0,38.18,38.21,38.15,38.17,74333.0
2024-01-26 10:20:00,38.17,38.2,38.16,38.19,63515.0,38.17,38.2,38.16,38.19,63515.0
2024-01-26 10:30:00,38.18,38.21,38.16,38.19,87571.0,38.18,38.21,38.16,38.19,87571.0
2024-01-26 10:40:00,38.19,38.2,38.17,38.18,97624.0,38.19,38.2,38.17,38.18,97624.0
2024-01-26 10:50:00,38.17,38.18,38.15,38.16,122818.0,38.17,38.18,38.15,38.16,122818.0
2024-01-26 11:00:00,38.16,38.2,38.14,38.19,91615.0,38.16,38.2,38.14,38.19,91615.0
2024-01-26 11:10:00,38.19,38.19,38.14,38.18,142338.0,38.19,38.19,38.14,38.18,142338.0
2024-01-26 11:20:00,38.19,38.2,38.17,38.18,44171.0,38.19,38.2,38.17,38.18,44171.0
2024-01-26 11:30:00,38.18,38.21,38.17,38.2,115920.0,38.18,38.21,38.17,38.2,115920.0
2024-01-26 11:40:00,38.19,38.2,38.18,38.18,72602.0,38.19,38.2,38.18,38.18,72602.0
2024-01-26 11:50:00,38.18,38.2,38.17,38.18,83775.0,38.18,38.2,38.17,38.18,83775.0
2024-01-26 12:00:00,38.19,38.19,38.16,38.16,87302.0,38.19,38.19,38.16,38.16,87302.0
2024-01-26 12:10:00,38.16,38.2,38.16,38.18,57410.0,38.16,38.2,38.16,38.18,57410.0
2024-01-26 12:20:00,38.19,38.19,38.16,38.18,98151.0,38.19,38.19,38.16,38.18,98151.0
2024-01-26 12:30:00,38.18,38.19,38.16,38.17,17360.0,38.18,38.19,38.16,38.17,17360.0
2024-01-26 12:40:00,38.16,38.17,38.15,38.16,45395.0,38.16,38.17,38.15,38.16,45395.0
2024-01-26 12:50:00,38.16,38.17,38.15,38.16,176965.0,38.16,38.17,38.15,38.16,176965.0
2024-01-26 13:00:00,38.16,38.16,38.14,38.16,28162.0,38.16,38.16,38.14,38.16,28162.0
2024-01-26 13:10:00,38.15,38.16,38.14,38.15,33418.0,38.15,38.16,38.14,38.15,33418.0
2024-01-26 13:20:00,38.15,38.19,38.14,38.18,137647.0,38.15,38.19,38.14,38.18,137647.0
2024-01-26 13:30:00,38.17,38.19,38.16,38.18,41023.0,38.17,38.19,38.16,38.18,41023.0
2024-01-26 13:40:00,38.18,38.19,38.16,38.17,47127.0,38.18,38.19,38.16,38.17,47127.0
2024-01-26 13:50:00,38.16,38.17,38.16,38.17,21841.0,38.16,38.17,38.16,38.17,21841.0
2024-01-26 14:00:00,38.16,38.18,38.16,38.17,60669.0,38.16,38.18,38.16,38.17,60669.0
2024-01-26 14:10:00,38.16,38.17,38.16,38.16,26494.0,38.16,38.17,38.16,38.16,26494.0
2024-01-26 14:20:00,38.16,38.17,38.14,38.15,37253.0,38.16,38.17,38.14,38.15,37253.0
2024-01-26 14:30:00,38.15,38.16,38.14,38.16,43441.0,38.15,38.16,38.14,38.16,43441.0
2024-01-26 14:40:00,38.16,38.18,38.16,38.17,116495.0,38.16,38.18,38.16,38.17,116495.0
2024-01-26 14:50:00,38.18,38.18,38.16,38.16,38350.0,38.18,38.18,38.16,38.16,38350.0
2024-01-26 15:00:00,38.17,38.17,38.15,38.15,42751.0,38.17,38.17,38.15,38.15,42751.0
2024-01-26 15:10:00,38.15,38.18,38.15,38.17,44018.0,38.15,38.18,38.15,38.17,44018.0
2024-01-26 15:20:00,38.18,38.19,38.18,38.19,17523.0,38.18,38.19,38.18,38.19,17523.0
2024-01-26 15:30:00,38.19,38.2,38.18,38.19,22989.0,38.19,38.2,38.18,38.19,22989.0
2024-01-26 15:40:00,38.2,38.21,38.19,38.2,35155.0,38.2,38.21,38.19,38.2,35155.0
2024-01-26 15:50:00,38.2,38.2,38.19,38.19,136511.0,38.2,38.2,38.19,38.19,136511.0
2024-01-29 09:30:00,38.46,38.46,38.35,38.35,163537.0,38.46,38.46,38.35,38.35,163537.0
2024-01-29 09:40:00,38.35,38.35,38.26,38.27,181777.0,38.35,38.35,38.26,38.27,181777.0
2024-01-29 09:50:00,38.26,38.31,38.25,38.31,35444.0,38.26,38.31,38.25,38.31,35444.0
2024-01-29 10:00:00,38.3,38.32,38.26,38.3,111092.0,38.3,38.32,38.26,38.3,111092.0
2024-01-29 10:10:00,38.31,38.31,38.27,38.28,38407.0,38.31,38.31,38.27,38.28,38407.0
2024-01-29 10:20:00,38.28,38.28,38.23,38.25,183814.0,38.28,38.28,38.23,38.25,183814.0
2024-01-29 10:30:00,38.25,38.28,38.25,38.28,78092.0,38.25,38.28,38.25,38.28,78092.0
2024-01-29 10:40:00,38.29,38.32,38.28,38.31,71790.0,38.29,38.32,38.28,38.31,71790.0
2024-01-29 10:50:00,38.32,38.34,38.31,38.32,38634.0,38.32,38.34,38.31,38.32,38634.0
2024-01-29 11:00:00,38.33,38.35,38.31,38.32,84307.0,38.33,38.35,38.31,38.32,84307.0
2024-01-29 11:10:00,38.32,38.33,38.29,38.3,67903.0,38.32,38.33,38.29,38.3,67903.0
2024-01-29 11:20:00,38.3,38.35,38.3,38.34,67717.0,38.3,38.35,38.3,38.34,67717.0
2024-01-29 11:30:00,38.34,38.36,38.33,38.36,43905.0,38.34,38.36,38.33,38.36,43905.0
2024-01-29 11:40:00,38.35,38.37,38.34,38.36,61349.0,38.35,38.37,38.34,38.36,61349.0
2024-01-29 11:50:00,38.37,38.37,38.34,38.35,33425.0,38.37,38.37,38.34,38.35,33425.0
2024-01-29 12:00:00,38.36,38.37,38.34,38.36,96988.0,38.36,38.37,38.34,38.36,96988.0
2024-01-29 12:10:00,38.35,38.38,38.35,38.38,30731.0,38.35,38.38,38.35,38.38,30731.0
2024-01-29 12:20:00,38.38,38.42,38.38,38.41,129869.0,38.38,38.42,38.38,38.41,129869.0
2024-01-29 12:30:00,38.41,38.43,38.4,38.43,78988.0,38.41,38.43,38.4,38.43,78988.0
2024-01-29 12:40:00,38.43,38.43,38.39,38.4,33892.0,38.43,38.43,38.39,38.4,33892.0
2024-01-29 12:50:00,38.4,38.41,38.39,38.4,41316.0,38.4,38.41,38.39,38.4,41316.0
2024-01-29 13:00:00,38.4,38.41,38.36,38.36,57374.0,38.4,38.41,38.36,38.36,57374.0
2024-01-29 13:10:00,38.36,38.37,38.34,38.34,35909.0,38.36,38.37,38.34,38.34,35909.0
2024-01-29 13:20:00,38.35,38.35,38.33,38.34,80707.0,38.35,38.35,38.33,38.34,80707.0
2024-01-29 13:30:00,38.34,38.35,38.33,38.34,30735.0,38.34,38.35,38.33,38.34,30735.0
2024-01-29 13:40:00,38.34,38.35,38.31,38.33,81651.0,38.34,38.35,38.31,38.33,81651.0
2024-01-29 13:50:00,38.32,38.33,38.31,38.32,9930.0,38.32,38.33,38.31,38.32,9930.0
2024-01-29 14:00:00,38.33,38.36,38.31,38.36,31750.0,38.33,38.36,38.31,38.36,31750.0
2024-01-29 14:10:00,38.36,38.37,38.33,38.34,32183.0,38.36,38.37,38.33,38.34,32183.0
2024-01-29 14:20:00,38.34,38.35,38.33,38.34,52555.0,38.34,38.35,38.33,38.34,52555.0
2024-01-29 14:30:00,38.34,38.35,38.33,38.34,52406.0,38.34,38.35,38.33,38.34,52406.0
2024-01-29 14:40:00,38.34,38.36,38.33,38.35,44648.0,38.34,38.36,38.33,38.35,44648.0
2024-01-29 14:50:00,38.34,38.37,38.34,38.35,31317.0,38.34,38.37,38.34,38.35,31317.0
2024-01-29 15:00:00,38.36,38.43,38.35,38.41,160825.0,38.36,38.43,38.35,38.41,160825.0
2024-01-29 15:10:00,38.41,38.48,38.4,38.48,92052.0,38.41,38.48,38.4,38.48,92052.0
2024-01-29 15:20:00,38.49,38.51,38.45,38.46,211563.0,38.49,38.51,38.45,38.46,211563.0
2024-01-29 15:30:00,38.46,38.47,38.43,38.43,59432.0,38.46,38.47,38.43,38.43,59432.0
2024-01-29 15:40:00,38.44,38.46,38.43,38.45,177440.0,38.44,38.46,38.43,38.45,177440.0
2024-01-29 15:50:00,38.45,38.47,38.44,38.47,175049.0,38.45,38.47,38.44,38.47,175049.0
2024-01-30 09:30:00,38.74,38.75,38.7,38.73,198859.0,38.74,38.75,38.7,38.73,198859.0
2024-01-30 09:40:00,38.71,38.73,38.71,38.73,94480.0,38.71,38.73,38.71,38.73,94480.0
2024-01-30 09:50:00,38.73,38.74,38.71,38.73,144452.0,38.73,38.74,38.71,38.73,144452.0
2024-01-30 10:00:00,38.75,38.77,38.55,38.56,559828.0,38.75,38.77,38.55,38.56,559828.0
2024-01-30 10:10:00,38.56,38.58,38.45,38.48,412160.0,38.56,38.58,38.45,38.48,412160.0
2024-01-30 10:20:00,38.47,38.47,38.39,38.44,223099.0,38.47,38.47,38.39,38.44,223099.0
2024-01-30 10:30:00,38.45,38.48,38.41,38.45,186656.0,38.45,38.48,38.41,38.45,186656.0
2024-01-30 10:40:00,38.45,38.47,38.41,38.47,57777.0,38.45,38.47,38.41,38.47,57777.0
2024-01-30 10:50:00,38.48,38.48,38.44,38.45,67488.0,38.48,38.48,38.44,38.45,67488.0
2024-01-30 11:00:00,38.45,38.48,38.45,38.46,74598.0,38.45,38.48,38.45,38.46,74598.0
2024-01-30 11:10:00,38.46,38.48,38.46,38.46,43619.0,38.46,38.48,38.46,38.46,43619.0
2024-01-30 11:20:00,38.46,38.47,38.44,38.46,82459.0,38.46,38.47,38.44,38.46,82459.0
2024-01-30 11:30:00,38.47,38.48,38.45,38.47,71634.0,38.47,38.48,38.45,38.47,71634.0
2024-01-30 11:40:00,38.47,38.51,38.46,38.49,60680.0,38.47,38.51,38.46,38.49,60680.0
2024-01-30 11:50:00,38.5,38.52,38.49,38.52,62466.0,38.5,38.52,38.49,38.52,62466.0
2024-01-30 12:00:00,38.52,38.53,38.51,38.52,123026.0,38.52,38.53,38.51,38.52,123026.0
2024-01-30 12:10:00,38.52,38.52,38.49,38.5,54490.0,38.52,38.52,38.49,38.5,54490.0
2024-01-30 12:20:00,38.5,38.52,38.49,38.51,56865.0,38.5,38.52,38.49,38.51,56865.0
2024-01-30 12:30:00,38.51,38.51,38.48,38.49,62954.0,38.51,38.51,38.48,38.49,62954.0
2024-01-30 12:40:00,38.48,38.49,38.47,38.48,28619.0,38.48,38.49,38.47,38.48,28619.0
2024-01-30 12:50:00,38.48,38.49,38.46,38.49,31816.0,38.48,38.49,38.46,38.49,31816.0
2024-01-30 13:00:00,38.48,38.49,38.44,38.47,27641.0,38.48,38.49,38.44,38.47,27641.0
2024-01-30 13:10:00,38.47,38.48,38.46,38.47,28931.0,38.47,38.48,38.46,38.47,28931.0
2024-01-30 13:20:00,38.47,38.47,38.45,38.46,25128.0,38.47,38.47,38.45,38.46,25128.0
2024-01-30 13:30:00,38.46,38.47,38.43,38.45,88694.0,38.46,38.47,38.43,38.45,88694.0
2024-01-30 13:40:00,38.45,38.46,38.44,38.45,28989.0,38.45,38.46,38.44,38.45,28989.0
2024-01-30 13:50:00,38.45,38.47,38.45,38.46,38070.0,38.45,38.47,38.45,38.46,38070.0
2024-01-30 14:00:00,38.45,38.49,38.45,38.48,31622.0,38.45,38.49,38.45,38.48,31622.0
2024-01-30 14:10:00,38.48,38.51,38.48,38.51,38204.0,38.48,38.51,38.48,38.51,38204.0
2024-01-30 14:20:00,38.5,38.52,38.5,38.52,39499.0,38.5,38.52,38.5,38.52,39499.0
2024-01-30 14:30:00,38.52,38.54,38.51,38.53,96155.0,38.52,38.54,38.51,38.53,96155.0
2024-01-30 14:40:00,38.52,38.54,38.52,38.53,53541.0,38.52,38.54,38.52,38.53,53541.0
2024-01-30 14:50:00,38.54,38.54,38.52,38.52,27062.0,38.54,38.54,38.52,38.52,27062.0
2024-01-30 15:00:00,38.52,38.53,38.51,38.51,39392.0,38.52,38.53,38.51,38.51,39392.0
2024-01-30 15:10:00,38.52,38.53,38.51,38.52,94375.0,38.52,38.53,38.51,38.52,94375.0
2024-01-30 15:20:00,38.53,38.53,38.52,38.53,49976.0,38.53,38.53,38.52,38.53,49976.0
2024-01-30 15:30:00,38.53,38.53,38.52,38.52,67228.0,38.53,38.53,38.52,38.52,67228.0
2024-01-30 15:40:00,38.53,38.53,38.51,38.52,124114.0,38.53,38.53,38.51,38.52,124114.0
2024-01-30 15:50:00,38.53,38.53,38.51,38.52,245235.0,38.53,38.53,38.51,38.52,245235.0
2024-01-31 09:30:00,38.67,38.76,38.67,38.75,148626.0,38.67,38.76,38.67,38.75,148626.0
2024-01-31 09:40:00,38.74,38.86,38.73,38.82,684657.0,38.74,38.86,38.73,38.82,684657.0
2024-01-31 09:50:00,38.83,38.89,38.81,38.82,213810.0,38.83,38.89,38.81,38.82,213810.0
2024-01-31 10:00:00,38.82,38.88,38.79,38.87,275266.0,38.82,38.88,38.79,38.87,275266.0
2024-01-31 10:10:00,38.87,38.9,38.84,38.88,173178.0,38.87,38.9,38.84,38.88,173178.0
2024-01-31 10:20:00,38.88,38.88,38.81,38.84,194542.0,38.88,38.88,38.81,38.84,194542.0
2024-01-31 10:30:00,38.84,38.86,38.82,38.83,156847.0,38.84,38.86,38.82,38.83,156847.0
2024-01-31 10:40:00,38.83,38.87,38.82,38.86,125394.0,38.83,38.87,38.82,38.86,125394.0
2024-01-31 10:50:00,38.86,38.86,38.82,38.84,84873.0,38.86,38.86,38.82,38.84,84873.0
2024-01-31 11:00:00,38.84,38.86,38.74,38.75,183413.0,38.84,38.86,38.74,38.75,183413.0
2024-01-31 11:10:00,38.75,38.79,38.74,38.79,87640.0,38.75,38.79,38.74,38.79,87640.0
2024-01-31 11:20:00,38.78,38.81,38.76,38.8,127361.0,38.78,38.81,38.76,38.8,127361.0
2024-01-31 11:30:00,38.8,38.82,38.78,38.8,249027.0,38.8,38.82,38.78,38.8,249027.0
2024-01-31 11:40:00,38.8,38.81,38.74,38.8,111335.0,38.8,38.81,38.74,38.8,111335.0
2024-01-31 11:50:00,38.8,38.81,38.78,38.79,73057.0,38.8,38.81,38.78,38.79,73057.0
2024-01-31 12:00:00,38.79,38.8,38.77,38.78,122878.0,38.79,38.8,38.77,38.78,122878.0
2024-01-31 12:10:00,38.79,38.81,38.77,38.78,103675.0,38.79,38.81,38.77,38.78,103675.0
2024-01-31 12:20:00,38.78,38.79,38.77,38.78,105533.0,38.78,38.79,38.77,38.78,105533.0
2024-01-31 12:30:00,38.79,38.79,38.77,38.78,68858.0,38.79,38.79,38.77,38.78,68858.0
2024-01-31 12:40:00,38.78,38.8,38.77,38.79,98522.0,38.78,38.8,38.77,38.79,98522.0
2024-01-31 12:50:00,38.78,38.79,38.78,38.79,22134.0,38.78,38.79,38.78,38.79,22134.0
2024-01-31 13:00:00,38.78,38.78,38.75,38.77,131953.0,38.78,38.78,38.75,38.77,131953.0
2024-01-31 13:10:00,38.76,38.77,38.75,38.77,42744.0,38.76,38.77,38.75,38.77,42744.0
2024-01-31 13:20:00,38.77,38.78,38.74,38.77,177591.0,38.77,38.78,38.74,38.77,177591.0
2024-01-31 13:30:00,38.77,38.78,38.74,38.75,133170.0,38.77,38.78,38.74,38.75,133170.0
2024-01-31 13:40:00,38.75,38.75,38.71,38.73,98295.0,38.75,38.75,38.71,38.73,98295.0
2024-01-31 13:50:00,38.73,38.74,38.71,38.73,115430.0,38.73,38.74,38.71,38.73,115430.0
2024-01-31 14:00:00,38.7,38.75,38.59,38.68,718700.0,38.7,38.75,38.59,38.68,718700.0
2024-01-31 14:10:00,38.69,38.72,38.66,38.67,253104.0,38.69,38.72,38.66,38.67,253104.0
2024-01-31 14:20:00,38.67,38.67,38.6,38.65,191521.0,38.67,38.67,38.6,38.65,191521.0
2024-01-31 14:30:00,38.65,38.75,38.61,38.73,602393.0,38.65,38.75,38.61,38.73,602393.0
2024-01-31 14:40:00,38.73,38.81,38.69,38.75,613781.0,38.73,38.81,38.69,38.75,613781.0
2024-01-31 14:50:00,38.75,38.77,38.68,38.69,244863.0,38.75,38.77,38.68,38.69,244863.0
2024-01-31 15:00:00,38.69,38.71,38.43,38.51,780900.0,38.69,38.71,38.43,38.51,780900.0
2024-01-31 15:10:00,38.52,38.57,38.47,38.53,269527.0,38.52,38.57,38.47,38.53,269527.0
2024-01-31 15:20:00,38.54,38.55,38.46,38.48,155384.0,38.54,38.55,38.46,38.48,155384.0
2024-01-31 15:30:00,38.48,38.48,38.42,38.48,214677.0,38.48,38.48,38.42,38.48,214677.0
2024-01-31 15:40:00,38.47,38.52,38.46,38.5,215492.0,38.47,38.52,38.46,38.5,215492.0
2024-01-31 15:50:00,38.48,38.5,38.46,38.49,371482.0,38.48,38.5,38.46,38.49,371482.0
2024-02-01 09:30:00,38.74,38.79,38.73,38.75,239776.0,38.74,38.79,38.73,38.75,239776.0
2024-02-01 09:40:00,38.76,38.8,38.74,38.75,95658.0,38.76,38.8,38.74,38.75,95658.0
2024-02-01 09:50:00,38.73,38.79,38.71,38.72,495847.0,38.73,38.79,38.71,38.72,495847.0
2024-02-01 10:00:00,38.66,38.75,38.6,38.75,519540.0,38.66,38.75,38.6,38.75,519540.0
2024-02-01 10:10:00,38.74,38.79,38.72,38.75,201854.0,38.74,38.79,38.72,38.75,201854.0
2024-02-01 10:20:00,38.74,38.8,38.71,38.77,75520.0,38.74,38.8,38.71,38.77,75520.0
2024-02-01 10:30:00,38.76,38.78,38.75,38.77,100696.0,38.76,38.78,38.75,38.77,100696.0
2024-02-01 10:40:00,38.77,38.82,38.77,38.79,195613.0,38.77,38.82,38.77,38.79,195613.0
2024-02-01 10:50:00,38.79,38.84,38.78,38.83,129024.0,38.79,38.84,38.78,38.83,129024.0
2024-02-01 11:00:00,38.83,38.9,38.83,38.9,153727.0,38.83,38.9,38.83,38.9,153727.0
2024-02-01 11:10:00,38.9,38.98,38.89,38.92,416996.0,38.9,38.98,38.89,38.92,416996.0
2024-02-01 11:20:00,38.92,39.0,38.91,38.97,76127.0,38.92,39.0,38.91,38.97,76127.0
2024-02-01 11:30:00,38.97,39.0,38.96,38.98,137662.0,38.97,39.0,38.96,38.98,137662.0
2024-02-01 11:40:00,38.99,39.08,38.99,39.04,219347.0,38.99,39.08,38.99,39.04,219347.0
2024-02-01 11:50:00,39.04,39.06,38.95,38.96,126495.0,39.04,39.06,38.95,38.96,126495.0
2024-02-01 12:00:00,38.97,39.02,38.96,39.0,111413.0,38.97,39.02,38.96,39.0,111413.0
2024-02-01 12:10:00,38.99,39.02,38.97,38.99,106063.0,38.99,39.02,38.97,38.99,106063.0
2024-02-01 12:20:00,38.99,39.0,38.97,38.98,76133.0,38.99,39.0,38.97,38.98,76133.0
2024-02-01 12:30:00,38.98,39.02,38.92,38.92,107896.0,38.98,39.02,38.92,38.92,107896.0
2024-02-01 12:40:00,38.93,38.93,38.81,38.85,344147.0,38.93,38.93,38.81,38.85,344147.0
2024-02-01 12:50:00,38.85,38.9,38.83,38.87,215643.0,38.85,38.9,38.83,38.87,215643.0
2024-02-01 13:00:00,38.87,38.89,38.82,38.86,97823.0,38.87,38.89,38.82,38.86,97823.0
2024-02-01 13:10:00,38.86,38.89,38.85,38.88,209002.0,38.86,38.89,38.85,38.88,209002.0
2024-02-01 13:20:00,38.88,38.9,38.84,38.87,131824.0,38.88,38.9,38.84,38.87,131824.0
2024-02-01 13:30:00,38.87,38.94,38.86,38.93,151997.0,38.87,38.94,38.86,38.93,151997.0
2024-02-01 13:40:00,38.92,38.96,38.92,38.92,67867.0,38.92,38.96,38.92,38.92,67867.0
2024-02-01 13:50:00,38.91,38.92,38.88,38.89,45515.0,38.91,38.92,38.88,38.89,45515.0
2024-02-01 14:00:00,38.9,38.93,38.89,38.91,61054.0,38.9,38.93,38.89,38.91,61054.0
2024-02-01 14:10:00,38.92,38.94,38.89,38.9,88065.0,38.92,38.94,38.89,38.9,88065.0
2024-02-01 14:20:00,38.9,38.92,38.89,38.91,102601.0,38.9,38.92,38.89,38.91,102601.0
2024-02-01 14:30:00,38.91,38.91,38.87,38.9,92331.0,38.91,38.91,38.87,38.9,92331.0
2024-02-01 14:40:00,38.9,38.92,38.89,38.9,65369.0,38.9,38.92,38.89,38.9,65369.0
2024-02-01 14:50:00,38.9,38.9,38.86,38.88,89184.0,38.9,38.9,38.86,38.88,89184.0
2024-02-01 15:00:00,38.88,38.9,38.86,38.88,54951.0,38.88,38.9,38.86,38.88,54951.0
2024-02-01 15:10:00,38.87,38.88,38.85,38.86,82607.0,38.87,38.88,38.85,38.86,82607.0
2024-02-01 15:20:00,38.86,38.88,38.86,38.87,132631.0,38.86,38.88,38.86,38.87,132631.0
2024-02-01 15:30:00,38.88,38.9,38.88,38.88,39523.0,38.88,38.9,38.88,38.88,39523.0
2024-02-01 15:40:00,38.88,38.89,38.87,38.88,76026.0,38.88,38.89,38.87,38.88,76026.0
2024-02-01 15:50:00,38.88,38.89,38.87,38.89,112764.0,38.88,38.89,38.87,38.89,112764.0
2024-02-02 09:30:00,38.41,38.44,38.36,38.42,280205.0,38.41,38.44,38.36,38.42,280205.0
2024-02-02 09:40:00,38.41,38.53,38.37,38.5,434582.0,38.41,38.53,38.37,38.5,434582.0
2024-02-02 09:50:00,38.5,38.52,38.45,38.52,247368.0,38.5,38.52,38.45,38.52,247368.0
2024-02-02 10:00:00,38.51,38.52,38.44,38.47,190495.0,38.51,38.52,38.44,38.47,190495.0
2024-02-02 10:10:00,38.46,38.48,38.4,38.4,92339.0,38.46,38.48,38.4,38.4,92339.0
2024-02-02 10:20:00,38.41,38.43,38.38,38.42,177675.0,38.41,38.43,38.38,38.42,177675.0
2024-02-02 10:30:00,38.43,38.46,38.38,38.45,111519.0,38.43,38.46,38.38,38.45,111519.0
2024-02-02 10:40:00,38.46,38.5,38.46,38.48,313545.0,38.46,38.5,38.46,38.48,313545.0
2024-02-02 10:50:00,38.48,38.51,38.46,38.51,196223.0,38.48,38.51,38.46,38.51,196223.0
2024-02-02 11:00:00,38.5,38.54,38.49,38.51,269294.0,38.5,38.54,38.49,38.51,269294.0
2024-02-02 11:10:00,38.51,38.52,38.49,38.49,143874.0,38.51,38.52,38.49,38.49,143874.0
2024-02-02 11:20:00,38.49,38.51,38.48,38.5,96006.0,38.49,38.51,38.48,38.5,96006.0
2024-02-02 11:30:00,38.5,38.51,38.46,38.5,181664.0,38.5,38.51,38.46,38.5,181664.0
2024-02-02 11:40:00,38.5,38.55,38.49,38.54,125015.0,38.5,38.55,38.49,38.54,125015.0
2024-02-02 11:50:00,38.54,38.55,38.51,38.52,127525.0,38.54,38.55,38.51,38.52,127525.0
2024-02-02 12:00:00,38.53,38.54,38.51,38.52,91157.0,38.53,38.54,38.51,38.52,91157.0
2024-02-02 12:10:00,38.52,38.52,38.48,38.5,105176.0,38.52,38.52,38.48,38.5,105176.0
2024-02-02 12:20:00,38.5,38.52,38.48,38.52,106373.0,38.5,38.52,38.48,38.52,106373.0
2024-02-02 12:30:00,38.52,38.53,38.5,38.52,54586.0,38.52,38.53,38.5,38.52,54586.0
2024-02-02 12:40:00,38.53,38.54,38.52,38.53,33749.0,38.53,38.54,38.52,38.53,33749.0
2024-02-02 12:50:00,38.52,38.53,38.49,38.51,41359.0,38.52,38.53,38.49,38.51,41359.0
2024-02-02 13:00:00,38.51,38.51,38.49,38.5,32546.0,38.51,38.51,38.49,38.5,32546.0
2024-02-02 13:10:00,38.51,38.53,38.49,38.52,80968.0,38.51,38.53,38.49,38.52,80968.0
2024-02-02 13:20:00,38.52,38.56,38.51,38.54,50297.0,38.52,38.56,38.51,38.54,50297.0
2024-02-02 13:30:00,38.53,38.57,38.52,38.56,131738.0,38.53,38.57,38.52,38.56,131738.0
2024-02-02 13:40:00,38.56,38.58,38.55,38.57,54308.0,38.56,38.58,38.55,38.57,54308.0
2024-02-02 13:50:00,38.57,38.57,38.53,38.54,54283.0,38.57,38.57,38.53,38.54,54283.0
2024-02-02 14:00:00,38.55,38.56,38.53,38.54,31417.0,38.55,38.56,38.53,38.54,31417.0
2024-02-02 14:10:00,38.54,38.56,38.53,38.54,48170.0,38.54,38.56,38.53,38.54,48170.0
2024-02-02 14:20:00,38.53,38.55,38.53,38.55,48797.0,38.53,38.55,38.53,38.55,48797.0
2024-02-02 14:30:00,38.54,38.55,38.53,38.54,56036.0,38.54,38.55,38.53,38.54,56036.0
2024-02-02 14:40:00,38.54,38.57,38.53,38.54,169889.0,38.54,38.57,38.53,38.54,169889.0
2024-02-02 14:50:00,38.55,38.57,38.54,38.56,74217.0,38.55,38.57,38.54,38.56,74217.0
2024-02-02 15:00:00,38.56,38.56,38.54,38.55,124161.0,38.56,38.56,38.54,38.55,124161.0
2024-02-02 15:10:00,38.56,38.57,38.55,38.55,67288.0,38.56,38.57,38.55,38.55,67288.0
2024-02-02 15:20:00,38.55,38.56,38.54,38.55,324397.0,38.55,38.56,38.54,38.55,324397.0
2024-02-02 15:30:00,38.55,38.56,38.54,38.55,128697.0,38.55,38.56,38.54,38.55,128697.0
2024-02-02 15:40:00,38.55,38.55,38.53,38.55,281378.0,38.55,38.55,38.53,38.55,281378.0
2024-02-02 15:50:00,38.55,38.55,38.52,38.52,273420.0,38.55,38.55,38.52,38.52,273420.0
2024-02-05 09:30:00,38.18,38.2,38.16,38.19,201666.0,38.18,38.2,38.16,38.19,201666.0
2024-02-05 09:40:00,38.18,38.29,38.16,38.26,148148.0,38.18,38.29,38.16,38.26,148148.0
2024-02-05 09:50:00,38.26,38.31,38.24,38.29,89065.0,38.26,38.31,38.24,38.29,89065.0
2024-02-05 10:00:00,38.29,38.29,38.16,38.2,421519.0,38.29,38.29,38.16,38.2,421519.0
2024-02-05 10:10:00,38.2,38.23,38.17,38.2,142357.0,38.2,38.23,38.17,38.2,142357.0
2024-02-05 10:20:00,38.19,38.23,38.17,38.21,119783.0,38.19,38.23,38.17,38.21,119783.0
2024-02-05 10:30:00,38.2,38.22,38.18,38.18,187932.0,38.2,38.22,38.18,38.18,187932.0
2024-02-05 10:40:00,38.18,38.18,38.13,38.15,157616.0,38.18,38.18,38.13,38.15,157616.0
2024-02-05 10:50:00,38.15,38.18,38.13,38.17,110865.0,38.15,38.18,38.13,38.17,110865.0
2024-02-05 11:00:00,38.18,38.21,38.17,38.2,79648.0,38.18,38.21,38.17,38.2,79648.0
2024-02-05 11:10:00,38.21,38.22,38.2,38.21,149769.0,38.21,38.22,38.2,38.21,149769.0
2024-02-05 11:20:00,38.2,38.23,38.19,38.23,62859.0,38.2,38.23,38.19,38.23,62859.0
2024-02-05 11:30:00,38.23,38.27,38.22,38.24,137502.0,38.23,38.27,38.22,38.24,137502.0
2024-02-05 11:40:00,38.24,38.25,38.23,38.24,44913.0,38.24,38.25,38.23,38.24,44913.0
2024-02-05 11:50:00,38.24,38.26,38.23,38.26,69842.0,38.24,38.26,38.23,38.26,69842.0
2024-02-05 12:00:00,38.26,38.29,38.25,38.27,176903.0,38.26,38.29,38.25,38.27,176903.0
2024-02-05 12:10:00,38.26,38.28,38.25,38.25,80830.0,38.26,38.28,38.25,38.25,80830.0
2024-02-05 12:20:00,38.25,38.28,38.24,38.27,239883.0,38.25,38.28,38.24,38.27,239883.0
2024-02-05 12:30:00,38.28,38.3,38.27,38.29,101655.0,38.28,38.3,38.27,38.29,101655.0
2024-02-05 12:40:00,38.29,38.35,38.28,38.34,77846.0,38.29,38.35,38.28,38.34,77846.0
2024-02-05 12:50:00,38.34,38.34,38.31,38.33,39392.0,38.34,38.34,38.31,38.33,39392.0
2024-02-05 13:00:00,38.33,38.35,38.32,38.33,32929.0,38.33,38.35,38.32,38.33,32929.0
2024-02-05 13:10:00,38.32,38.35,38.32,38.33,74809.0,38.32,38.35,38.32,38.33,74809.0
2024-02-05 13:20:00,38.34,38.35,38.32,38.34,74427.0,38.34,38.35,38.32,38.34,74427.0
2024-02-05 13:30:00,38.34,38.36,38.32,38.33,37788.0,38.34,38.36,38.32,38.33,37788.0
2024-02-05 13:40:00,38.33,38.35,38.32,38.34,32245.0,38.33,38.35,38.32,38.34,32245.0
2024-02-05 13:50:00,38.34,38.35,38.33,38.33,52027.0,38.34,38.35,38.33,38.33,52027.0
2024-02-05 14:00:00,38.33,38.36,38.32,38.36,50489.0,38.33,38.36,38.32,38.36,50489.0
2024-02-05 14:10:00,38.35,38.36,38.34,38.34,61585.0,38.35,38.36,38.34,38.34,61585.0
2024-02-05 14:20:00,38.34,38.36,38.33,38.34,55841.0,38.34,38.36,38.33,38.34,55841.0
2024-02-05 14:30:00,38.35,38.36,38.34,38.34,43264.0,38.35,38.36,38.34,38.34,43264.0
2024-02-05 14:40:00,38.34,38.35,38.33,38.34,63229.0,38.34,38.35,38.33,38.34,63229.0
2024-02-05 14:50:00,38.35,38.35,38.33,38.33,54697.0,38.35,38.35,38.33,38.33,54697.0
2024-02-05 15:00:00,38.33,38.34,38.3,38.32,104054.0,38.33,38.34,38.3,38.32,104054.0
2024-02-05 15:10:00,38.31,38.32,38.29,38.29,17240.0,38.31,38.32,38.29,38.29,17240.0
2024-02-05 15:20:00,38.3,38.32,38.29,38.32,78348.0,38.3,38.32,38.29,38.32,78348.0
2024-02-05 15:30:00,38.32,38.34,38.31,38.33,51306.0,38.32,38.34,38.31,38.33,51306.0
2024-02-05 15:40:00,38.34,38.34,38.32,38.32,91937.0,38.34,38.34,38.32,38.32,91937.0
2024-02-05 15:50:00,38.32,38.33,38.31,38.31,287065.0,38.32,38.33,38.31,38.31,287065.0
2024-02-06 09:30:00,38.38,38.39,38.35,38.38,127399.0,38.38,38.39,38.35,38.38,127399.0
2024-02-06 09:40:00,38.38,38.46,38.38,38.43,183785.0,38.38,38.46,38.38,38.43,183785.0
2024-02-06 09:50:00,38.43,38.45,38.41,38.42,154968.0,38.43,38.45,38.41,38.42,154968.0
2024-02-06 10:00:00,38.42,38.48,38.4,38.48,109073.0,38.42,38.48,38.4,38.48,109073.0
2024-02-06 10:10:00,38.49,38.53,38.46,38.52,341073.0,38.49,38.53,38.46,38.52,341073.0
2024-02-06 10:20:00,38.54,38.56,38.5,38.51,223066.0,38.54,38.56,38.5,38.51,223066.0
2024-02-06 10:30:00,38.51,38.54,38.5,38.51,162728.0,38.51,38.54,38.5,38.51,162728.0
2024-02-06 10:40:00,38.51,38.56,38.5,38.54,95016.0,38.51,38.56,38.5,38.54,95016.0
2024-02-06 10:50:00,38.54,38.56,38.52,38.52,84012.0,38.54,38.56,38.52,38.52,84012.0
2024-02-06 11:00:00,38.52,38.54,38.51,38.51,113902.0,38.52,38.54,38.51,38.51,113902.0
2024-02-06 11:10:00,38.5,38.55,38.5,38.53,97469.0,38.5,38.55,38.5,38.53,97469.0
2024-02-06 11:20:00,38.52,38.55,38.51,38.53,87758.0,38.52,38.55,38.51,38.53,87758.0
2024-02-06 11:30:00,38.54,38.54,38.52,38.54,163055.0,38.54,38.54,38.52,38.54,163055.0
2024-02-06 11:40:00,38.54,38.57,38.53,38.57,152159.0,38.54,38.57,38.53,38.57,152159.0
2024-02-06 11:50:00,38.57,38.57,38.54,38.54,148961.0,38.57,38.57,38.54,38.54,148961.0
2024-02-06 12:00:00,38.53,38.54,38.5,38.53,91311.0,38.53,38.54,38.5,38.53,91311.0
2024-02-06 12:10:00,38.52,38.52,38.5,38.51,44724.0,38.52,38.52,38.5,38.51,44724.0
2024-02-06 12:20:00,38.51,38.53,38.45,38.49,191449.0,38.51,38.53,38.45,38.49,191449.0
2024-02-06 12:30:00,38.49,38.52,38.48,38.52,61155.0,38.49,38.52,38.48,38.52,61155.0
2024-02-06 12:40:00,38.52,38.55,38.51,38.55,33059.0,38.52,38.55,38.51,38.55,33059.0
2024-02-06 12:50:00,38.55,38.57,38.54,38.54,69839.0,38.55,38.57,38.54,38.54,69839.0
2024-02-06 13:00:00,38.54,38.56,38.51,38.52,66744.0,38.54,38.56,38.51,38.52,66744.0
2024-02-06 13:10:00,38.52,38.55,38.51,38.52,53664.0,38.52,38.55,38.51,38.52,53664.0
2024-02-06 13:20:00,38.51,38.52,38.48,38.51,69219.0,38.51,38.52,38.48,38.51,69219.0
2024-02-06 13:30:00,38.51,38.52,38.5,38.52,48746.0,38.51,38.52,38.5,38.52,48746.0
2024-02-06 13:40:00,38.52,38.53,38.5,38.52,100637.0,38.52,38.53,38.5,38.52,100637.0
2024-02-06 13:50:00,38.52,38.54,38.51,38.53,54359.0,38.52,38.54,38.51,38.53,54359.0
2024-02-06 14:00:00,38.53,38.54,38.5,38.51,37407.0,38.53,38.54,38.5,38.51,37407.0
2024-02-06 14:10:00,38.51,38.52,38.5,38.51,47105.0,38.51,38.52,38.5,38.51,47105.0
2024-02-06 14:20:00,38.51,38.53,38.5,38.52,113585.0,38.51,38.53,38.5,38.52,113585.0
2024-02-06 14:30:00,38.53,38.53,38.51,38.52,130535.0,38.53,38.53,38.51,38.52,130535.0
2024-02-06 14:40:00,38.52,38.52,38.51,38.52,17619.0,38.52,38.52,38.51,38.52,17619.0
2024-02-06 14:50:00,38.52,38.53,38.51,38.52,44172.0,38.52,38.53,38.51,38.52,44172.0
2024-02-06 15:00:00,38.52,38.54,38.52,38.53,77994.0,38.52,38.54,38.52,38.53,77994.0
2024-02-06 15:10:00,38.54,38.54,38.52,38.52,166982.0,38.54,38.54,38.52,38.52,166982.0
2024-02-06 15:20:00,38.52,38.53,38.51,38.52,60090.0,38.52,38.53,38.51,38.52,60090.0
2024-02-06 15:30:00,38.51,38.52,38.5,38.52,59157.0,38.51,38.52,38.5,38.52,59157.0
2024-02-06 15:40:00,38.52,38.52,38.51,38.52,23283.0,38.52,38.52,38.51,38.52,23283.0
2024-02-06 15:50:00,38.52,38.52,38.51,38.51,117560.0,38.52,38.52,38.51,38.51,117560.0
2024-02-07 09:30:00,38.5,38.53,38.46,38.53,265740.0,38.5,38.53,38.46,38.53,265740.0
2024-02-07 09:40:00,38.54,38.68,38.53,38.68,300021.0,38.54,38.68,38.53,38.68,300021.0
2024-02-07 09:50:00,38.67,38.68,38.62,38.65,182703.0,38.67,38.68,38.62,38.65,182703.0
2024-02-07 10:00:00,38.65,38.66,38.58,38.58,99287.0,38.65,38.66,38.58,38.58,99287.0
2024-02-07 10:10:00,38.59,38.6,38.51,38.52,185960.0,38.59,38.6,38.51,38.52,185960.0
2024-02-07 10:20:00,38.52,38.59,38.52,38.57,264121.0,38.52,38.59,38.52,38.57,264121.0
2024-02-07 10:30:00,38.59,38.61,38.55,38.6,259331.0,38.59,38.61,38.55,38.6,259331.0
2024-02-07 10:40:00,38.61,38.61,38.58,38.61,89654.0,38.61,38.61,38.58,38.61,89654.0
2024-02-07 10:50:00,38.59,38.6,38.56,38.56,97577.0,38.59,38.6,38.56,38.56,97577.0
2024-02-07 11:00:00,38.57,38.6,38.55,38.58,100973.0,38.57,38.6,38.55,38.58,100973.0
2024-02-07 11:10:00,38.59,38.61,38.58,38.6,69418.0,38.59,38.61,38.58,38.6,69418.0
2024-02-07 11:20:00,38.59,38.6,38.57,38.59,45477.0,38.59,38.6,38.57,38.59,45477.0
2024-02-07 11:30:00,38.59,38.59,38.57,38.58,62626.0,38.59,38.59,38.57,38.58,62626.0
2024-02-07 11:40:00,38.58,38.59,38.55,38.57,6095736.0,38.58,38.59,38.55,38.57,6095736.0
2024-02-07 11:50:00,38.57,38.59,38.56,38.57,60932.0,38.57,38.59,38.56,38.57,60932.0
2024-02-07 12:00:00,38.56,38.57,38.52,38.53,68956.0,38.56,38.57,38.52,38.53,68956.0
2024-02-07 12:10:00,38.52,38.53,38.5,38.52,52390.0,38.52,38.53,38.5,38.52,52390.0
2024-02-07 12:20:00,38.52,38.54,38.49,38.5,102624.0,38.52,38.54,38.49,38.5,102624.0
2024-02-07 12:30:00,38.49,38.52,38.48,38.51,56520.0,38.49,38.52,38.48,38.51,56520.0
2024-02-07 12:40:00,38.52,38.53,38.5,38.51,65024.0,38.52,38.53,38.5,38.51,65024.0
2024-02-07 12:50:00,38.51,38.52,38.5,38.51,71545.0,38.51,38.52,38.5,38.51,71545.0
2024-02-07 13:00:00,38.51,38.54,38.49,38.52,259592.0,38.51,38.54,38.49,38.52,259592.0
2024-02-07 13:10:00,38.52,38.53,38.51,38.52,42815.0,38.52,38.53,38.51,38.52,42815.0
2024-02-07 13:20:00,38.52,38.53,38.5,38.51,57154.0,38.52,38.53,38.5,38.51,57154.0
2024-02-07 13:30:00,38.51,38.53,38.5,38.51,53703.0,38.51,38.53,38.5,38.51,53703.0
2024-02-07 13:40:00,38.51,38.51,38.48,38.49,55967.0,38.51,38.51,38.48,38.49,55967.0
2024-02-07 13:50:00,38.49,38.5,38.49,38.5,40047.0,38.49,38.5,38.49,38.5,40047.0
2024-02-07 14:00:00,38.5,38.51,38.48,38.5,37647.0,38.5,38.51,38.48,38.5,37647.0
2024-02-07 14:10:00,38.5,38.51,38.49,38.51,54869.0,38.5,38.51,38.49,38.51,54869.0
2024-02-07 14:20:00,38.51,38.52,38.5,38.5,37469.0,38.51,38.52,38.5,38.5,37469.0
2024-02-07 14:30:00,38.51,38.52,38.5,38.51,39103.0,38.51,38.52,38.5,38.51,39103.0
2024-02-07 14:40:00,38.5,38.51,38.5,38.51,23759.0,38.5,38.51,38.5,38.51,23759.0
2024-02-07 14:50:00,38.51,38.52,38.5,38.51,93360.0,38.51,38.52,38.5,38.51,93360.0
2024-02-07 15:00:00,38.5,38.51,38.5,38.51,72665.0,38.5,38.51,38.5,38.51,72665.0
2024-02-07 15:10:00,38.5,38.51,38.49,38.51,123957.0,38.5,38.51,38.49,38.51,123957.0
2024-02-07 15:20:00,38.51,38.52,38.5,38.5,118913.0,38.51,38.52,38.5,38.5,118913.0
2024-02-07 15:30:00,38.51,38.51,38.49,38.5,139989.0,38.51,38.51,38.49,38.5,139989.0
2024-02-07 15:40:00,38.51,38.51,38.49,38.5,55366.0,38.51,38.51,38.49,38.5,55366.0
2024-02-07 15:50:00,38.5,38.51,38.49,38.5,172586.0,38.5,38.51,38.49,38.5,172586.0
2024-02-08 09:30:00,38.37,38.48,38.37,38.43,479078.0,38.37,38.48,38.37,38.43,479078.0
2024-02-08 09:40:00,38.42,38.43,38.38,38.41,263473.0,38.42,38.43,38.38,38.41,263473.0
2024-02-08 09:50:00,38.41,38.42,38.36,38.37,91792.0,38.41,38.42,38.36,38.37,91792.0
2024-02-08 10:00:00,38.38,38.41,38.37,38.39,564494.0,38.38,38.41,38.37,38.39,564494.0
2024-02-08 10:10:00,38.4,38.4,38.36,38.38,166650.0,38.4,38.4,38.36,38.38,166650.0
2024-02-08 10:20:00,38.39,38.42,38.36,38.41,219794.0,38.39,38.42,38.36,38.41,219794.0
2024-02-08 10:30:00,38.41,38.43,38.4,38.41,170706.0,38.41,38.43,38.4,38.41,170706.0
2024-02-08 10:40:00,38.41,38.44,38.39,38.42,178202.0,38.41,38.44,38.39,38.42,178202.0
2024-02-08 10:50:00,38.42,38.47,38.41,38.45,374657.0,38.42,38.47,38.41,38.45,374657.0
2024-02-08 11:00:00,38.44,38.44,38.41,38.41,124328.0,38.44,38.44,38.41,38.41,124328.0
2024-02-08 11:10:00,38.41,38.43,38.4,38.41,92152.0,38.41,38.43,38.4,38.41,92152.0
2024-02-08 11:20:00,38.41,38.42,38.39,38.4,129196.0,38.41,38.42,38.39,38.4,129196.0
2024-02-08 11:30:00,38.4,38.41,38.36,38.4,173270.0,38.4,38.41,38.36,38.4,173270.0
2024-02-08 11:40:00,38.4,38.41,38.39,38.4,113902.0,38.4,38.41,38.39,38.4,113902.0
2024-02-08 11:50:00,38.41,38.44,38.4,38.44,174254.0,38.41,38.44,38.4,38.44,174254.0
2024-02-08 12:00:00,38.44,38.44,38.41,38.41,83431.0,38.44,38.44,38.41,38.41,83431.0
2024-02-08 12:10:00,38.41,38.44,38.41,38.44,60968.0,38.41,38.44,38.41,38.44,60968.0
2024-02-08 12:20:00,38.43,38.45,38.43,38.44,48040.0,38.43,38.45,38.43,38.44,48040.0
2024-02-08 12:30:00,38.44,38.46,38.43,38.45,48561.0,38.44,38.46,38.43,38.45,48561.0
2024-02-08 12:40:00,38.45,38.46,38.44,38.45,134845.0,38.45,38.46,38.44,38.45,134845.0
2024-02-08 12:50:00,38.45,38.46,38.43,38.44,59068.0,38.45,38.46,38.43,38.44,59068.0
2024-02-08 13:00:00,38.43,38.51,38.42,38.45,345317.0,38.43,38.51,38.42,38.45,345317.0
2024-02-08 13:10:00,38.46,38.48,38.45,38.46,60491.0,38.46,38.48,38.45,38.46,60491.0
2024-02-08 13:20:00,38.46,38.48,38.45,38.45,53527.0,38.46,38.48,38.45,38.45,53527.0
2024-02-08 13:30:00,38.45,38.47,38.44,38.44,52440.0,38.45,38.47,38.44,38.44,52440.0
2024-02-08 13:40:00,38.44,38.45,38.42,38.44,77530.0,38.44,38.45,38.42,38.44,77530.0
2024-02-08 13:50:00,38.45,38.45,38.43,38.44,71699.0,38.45,38.45,38.43,38.44,71699.0
2024-02-08 14:00:00,38.45,38.45,38.43,38.45,122712.0,38.45,38.45,38.43,38.45,122712.0
2024-02-08 14:10:00,38.45,38.47,38.44,38.47,254225.0,38.45,38.47,38.44,38.47,254225.0
2024-02-08 14:20:00,38.47,38.47,38.45,38.45,112299.0,38.47,38.47,38.45,38.45,112299.0
2024-02-08 14:30:00,38.45,38.46,38.43,38.44,73925.0,38.45,38.46,38.43,38.44,73925.0
2024-02-08 14:40:00,38.44,38.45,38.43,38.44,105242.0,38.44,38.45,38.43,38.44,105242.0
2024-02-08 14:50:00,38.44,38.46,38.43,38.45,148092.0,38.44,38.46,38.43,38.45,148092.0
2024-02-08 15:00:00,38.45,38.47,38.45,38.46,63512.0,38.45,38.47,38.45,38.46,63512.0
2024-02-08 15:10:00,38.45,38.47,38.45,38.47,44825.0,38.45,38.47,38.45,38.47,44825.0
2024-02-08 15:20:00,38.46,38.47,38.45,38.46,107421.0,38.46,38.47,38.45,38.46,107421.0
2024-02-08 15:30:00,38.46,38.48,38.46,38.47,85784.0,38.46,38.48,38.46,38.47,85784.0
2024-02-08 15:40:00,38.47,38.48,38.46,38.47,57705.0,38.47,38.48,38.46,38.47,57705.0
2024-02-08 15:50:00,38.47,38.47,38.45,38.46,165681.0,38.47,38.47,38.45,38.46,165681.0
2024-02-09 09:30:00,38.3,38.32,38.28,38.31,393232.0,38.3,38.32,38.28,38.31,393232.0
2024-02-09 09:40:00,38.3,38.33,38.27,38.29,40467.0,38.3,38.33,38.27,38.29,40467.0
2024-02-09 09:50:00,38.29,38.32,38.28,38.32,129170.0,38.29,38.32,38.28,38.32,129170.0
2024-02-09 10:00:00,38.31,38.33,38.27,38.33,162637.0,38.31,38.33,38.27,38.33,162637.0
2024-02-09 10:10:00,38.33,38.35,38.29,38.3,219349.0,38.33,38.35,38.29,38.3,219349.0
2024-02-09 10:20:00,38.29,38.31,38.26,38.28,193494.0,38.29,38.31,38.26,38.28,193494.0
2024-02-09 10:30:00,38.28,38.3,38.27,38.3,94342.0,38.28,38.3,38.27,38.3,94342.0
2024-02-09 10:40:00,38.3,38.31,38.25,38.26,122925.0,38.3,38.31,38.25,38.26,122925.0
2024-02-09 10:50:00,38.26,38.27,38.25,38.26,108426.0,38.26,38.27,38.25,38.26,108426.0
2024-02-09 11:00:00,38.26,38.26,38.22,38.23,242242.0,38.26,38.26,38.22,38.23,242242.0
2024-02-09 11:10:00,38.23,38.28,38.23,38.28,75672.0,38.23,38.28,38.23,38.28,75672.0
2024-02-09 11:20:00,38.27,38.29,38.24,38.26,136554.0,38.27,38.29,38.24,38.26,136554.0
2024-02-09 11:30:00,38.25,38.26,38.23,38.23,118405.0,38.25,38.26,38.23,38.23,118405.0
2024-02-09 11:40:00,38.23,38.26,38.22,38.25,248838.0,38.23,38.26,38.22,38.25,248838.0
2024-02-09 11:50:00,38.25,38.26,38.22,38.25,460380.0,38.25,38.26,38.22,38.25,460380.0
2024-02-09 12:00:00,38.25,38.27,38.24,38.26,170748.0,38.25,38.27,38.24,38.26,170748.0
2024-02-09 12:10:00,38.26,38.28,38.25,38.27,80325.0,38.26,38.28,38.25,38.27,80325.0
2024-02-09 12:20:00,38.27,38.27,38.24,38.25,109196.0,38.27,38.27,38.24,38.25,109196.0
2024-02-09 12:30:00,38.25,38.28,38.25,38.28,141603.0,38.25,38.28,38.25,38.28,141603.0
2024-02-09 12:40:00,38.28,38.3,38.28,38.29,58218.0,38.28,38.3,38.28,38.29,58218.0
2024-02-09 12:50:00,38.29,38.3,38.28,38.3,141487.0,38.29,38.3,38.28,38.3,141487.0
2024-02-09 13:00:00,38.3,38.34,38.3,38.33,168321.0,38.3,38.34,38.3,38.33,168321.0
2024-02-09 13:10:00,38.33,38.33,38.3,38.3,79439.0,38.33,38.33,38.3,38.3,79439.0
2024-02-09 13:20:00,38.31,38.32,38.29,38.29,96724.0,38.31,38.32,38.29,38.29,96724.0
2024-02-09 13:30:00,38.3,38.3,38.28,38.29,64318.0,38.3,38.3,38.28,38.29,64318.0
2024-02-09 13:40:00,38.29,38.29,38.27,38.27,59806.0,38.29,38.29,38.27,38.27,59806.0
2024-02-09 13:50:00,38.27,38.3,38.27,38.29,87628.0,38.27,38.3,38.27,38.29,87628.0
2024-02-09 14:00:00,38.29,38.31,38.28,38.31,98426.0,38.29,38.31,38.28,38.31,98426.0
2024-02-09 14:10:00,38.3,38.33,38.3,38.31,59276.0,38.3,38.33,38.3,38.31,59276.0
2024-02-09 14:20:00,38.3,38.32,38.3,38.31,68676.0,38.3,38.32,38.3,38.31,68676.0
2024-02-09 14:30:00,38.32,38.32,38.3,38.31,114166.0,38.32,38.32,38.3,38.31,114166.0
2024-02-09 14:40:00,38.31,38.31,38.3,38.3,79273.0,38.31,38.31,38.3,38.3,79273.0
2024-02-09 14:50:00,38.3,38.31,38.29,38.31,44574.0,38.3,38.31,38.29,38.31,44574.0
2024-02-09 15:00:00,38.31,38.31,38.29,38.29,36922.0,38.31,38.31,38.29,38.29,36922.0
2024-02-09 15:10:00,38.29,38.33,38.29,38.33,86890.0,38.29,38.33,38.29,38.33,86890.0
2024-02-09 15:20:00,38.33,38.33,38.32,38.33,51473.0,38.33,38.33,38.32,38.33,51473.0
2024-02-09 15:30:00,38.33,38.33,38.3,38.31,61366.0,38.33,38.33,38.3,38.31,61366.0
2024-02-09 15:40:00,38.3,38.32,38.3,38.3,64868.0,38.3,38.32,38.3,38.3,64868.0
2024-02-09 15:50:00,38.3,38.32,38.3,38.32,185434.0,38.3,38.32,38.3,38.32,185434.0
2024-02-12 09:30:00,38.11,38.16,38.08,38.15,149344.0,38.11,38.16,38.08,38.15,149344.0
2024-02-12 09:40:00,38.16,38.19,38.14,38.15,211352.0,38.16,38.19,38.14,38.15,211352.0
2024-02-12 09:50:00,38.15,38.16,38.12,38.12,96280.0,38.15,38.16,38.12,38.12,96280.0
2024-02-12 10:00:00,38.13,38.14,38.1,38.12,191687.0,38.13,38.14,38.1,38.12,191687.0
2024-02-12 10:10:00,38.12,38.13,38.09,38.12,125407.0,38.12,38.13,38.09,38.12,125407.0
2024-02-12 10:20:00,38.12,38.16,38.11,38.12,150133.0,38.12,38.16,38.11,38.12,150133.0
2024-02-12 10:30:00,38.11,38.12,38.09,38.09,185696.0,38.11,38.12,38.09,38.09,185696.0
2024-02-12 10:40:00,38.1,38.11,38.08,38.11,129519.0,38.1,38.11,38.08,38.11,129519.0
2024-02-12 10:50:00,38.1,38.11,38.06,38.08,217226.0,38.1,38.11,38.06,38.08,217226.0
2024-02-12 11:00:00,38.09,38.1,38.06,38.1,145039.0,38.09,38.1,38.06,38.1,145039.0
2024-02-12 11:10:00,38.1,38.12,38.08,38.12,117199.0,38.1,38.12,38.08,38.12,117199.0
2024-02-12 11:20:00,38.12,38.13,38.1,38.12,199302.0,38.12,38.13,38.1,38.12,199302.0
2024-02-12 11:30:00,38.12,38.15,38.12,38.15,121719.0,38.12,38.15,38.12,38.15,121719.0
2024-02-12 11:40:00,38.14,38.15,38.12,38.13,130855.0,38.14,38.15,38.12,38.13,130855.0
2024-02-12 11:50:00,38.13,38.14,38.11,38.13,77254.0,38.13,38.14,38.11,38.13,77254.0
2024-02-12 12:00:00,38.13,38.15,38.13,38.15,111926.0,38.13,38.15,38.13,38.15,111926.0
2024-02-12 12:10:00,38.15,38.15,38.13,38.14,134477.0,38.15,38.15,38.13,38.14,134477.0
2024-02-12 12:20:00,38.14,38.18,38.13,38.17,90862.0,38.14,38.18,38.13,38.17,90862.0
2024-02-12 12:30:00,38.17,38.19,38.16,38.16,85849.0,38.17,38.19,38.16,38.16,85849.0
2024-02-12 12:40:00,38.16,38.18,38.16,38.18,160296.0,38.16,38.18,38.16,38.18,160296.0
2024-02-12 12:50:00,38.18,38.22,38.17,38.2,165644.0,38.18,38.22,38.17,38.2,165644.0
2024-02-12 13:00:00,38.2,38.21,38.18,38.2,78174.0,38.2,38.21,38.18,38.2,78174.0
2024-02-12 13:10:00,38.2,38.21,38.17,38.2,120315.0,38.2,38.21,38.17,38.2,120315.0
2024-02-12 13:20:00,38.2,38.22,38.2,38.2,47958.0,38.2,38.22,38.2,38.2,47958.0
2024-02-12 13:30:00,38.2,38.23,38.2,38.23,81550.0,38.2,38.23,38.2,38.23,81550.0
2024-02-12 13:40:00,38.23,38.24,38.22,38.23,70573.0,38.23,38.24,38.22,38.23,70573.0
2024-02-12 13:50:00,38.23,38.25,38.23,38.25,51830.0,38.23,38.25,38.23,38.25,51830.0
2024-02-12 14:00:00,38.24,38.25,38.23,38.25,84409.0,38.24,38.25,38.23,38.25,84409.0
2024-02-12 14:10:00,38.25,38.25,38.22,38.23,102671.0,38.25,38.25,38.22,38.23,102671.0
2024-02-12 14:20:00,38.23,38.24,38.19,38.2,98276.0,38.23,38.24,38.19,38.2,98276.0
2024-02-12 14:30:00,38.2,38.2,38.19,38.19,43019.0,38.2,38.2,38.19,38.19,43019.0
2024-02-12 14:40:00,38.19,38.22,38.19,38.2,74550.0,38.19,38.22,38.19,38.2,74550.0
2024-02-12 14:50:00,38.2,38.2,38.19,38.2,45348.0,38.2,38.2,38.19,38.2,45348.0
2024-02-12 15:00:00,38.2,38.22,38.19,38.22,88279.0,38.2,38.22,38.19,38.22,88279.0
2024-02-12 15:10:00,38.21,38.22,38.2,38.21,58103.0,38.21,38.22,38.2,38.21,58103.0
2024-02-12 15:20:00,38.21,38.22,38.2,38.2,55796.0,38.21,38.22,38.2,38.2,55796.0
2024-02-12 15:30:00,38.21,38.21,38.2,38.2,36296.0,38.21,38.21,38.2,38.2,36296.0
2024-02-12 15:40:00,38.21,38.23,38.2,38.22,128632.0,38.21,38.23,38.2,38.22,128632.0
2024-02-12 15:50:00,38.22,38.23,38.21,38.22,258040.0,38.22,38.23,38.21,38.22,258040.0
2024-02-13 09:30:00,37.86,37.87,37.75,37.8,358397.0,37.86,37.87,37.75,37.8,358397.0
2024-02-13 09:40:00,37.79,37.8,37.74,37.75,182049.0,37.79,37.8,37.74,37.75,182049.0
2024-02-13 09:50:00,37.75,37.77,37.7,37.76,264706.0,37.75,37.77,37.7,37.76,264706.0
2024-02-13 10:00:00,37.76,37.76,37.65,37.66,189270.0,37.76,37.76,37.65,37.66,189270.0
2024-02-13 10:10:00,37.66,37.72,37.65,37.72,224217.0,37.66,37.72,37.65,37.72,224217.0
2024-02-13 10:20:00,37.71,37.75,37.69,37.72,163394.0,37.71,37.75,37.69,37.72,163394.0
2024-02-13 10:30:00,37.72,37.73,37.68,37.7,193737.0,37.72,37.73,37.68,37.7,193737.0
2024-02-13 10:40:00,37.7,37.71,37.66,37.68,162101.0,37.7,37.71,37.66,37.68,162101.0
2024-02-13 10:50:00,37.68,37.69,37.66,37.68,213999.0,37.68,37.69,37.66,37.68,213999.0
2024-02-13 11:00:00,37.69,37.76,37.68,37.76,199444.0,37.69,37.76,37.68,37.76,199444.0
2024-02-13 11:10:00,37.75,37.75,37.71,37.72,131279.0,37.75,37.75,37.71,37.72,131279.0
2024-02-13 11:20:00,37.72,37.75,37.7,37.73,126617.0,37.72,37.75,37.7,37.73,126617.0
2024-02-13 11:30:00,37.73,37.79,37.72,37.79,137347.0,37.73,37.79,37.72,37.79,137347.0
2024-02-13 11:40:00,37.79,37.8,37.71,37.73,102533.0,37.79,37.8,37.71,37.73,102533.0
2024-02-13 11:50:00,37.73,37.74,37.72,37.73,120037.0,37.73,37.74,37.72,37.73,120037.0
2024-02-13 12:00:00,37.74,37.75,37.73,37.74,135078.0,37.74,37.75,37.73,37.74,135078.0
2024-02-13 12:10:00,37.75,37.76,37.73,37.73,119735.0,37.75,37.76,37.73,37.73,119735.0
2024-02-13 12:20:00,37.73,37.73,37.7,37.7,81096.0,37.73,37.73,37.7,37.7,81096.0
2024-02-13 12:30:00,37.7,37.72,37.7,37.72,53341.0,37.7,37.72,37.7,37.72,53341.0
2024-02-13 12:40:00,37.71,37.72,37.7,37.72,89376.0,37.71,37.72,37.7,37.72,89376.0
2024-02-13 12:50:00,37.72,37.73,37.7,37.72,97954.0,37.72,37.73,37.7,37.72,97954.0
2024-02-13 13:00:00,37.72,37.75,37.71,37.75,158658.0,37.72,37.75,37.71,37.75,158658.0
2024-02-13 13:10:00,37.75,37.76,37.73,37.74,74421.0,37.75,37.76,37.73,37.74,74421.0
2024-02-13 13:20:00,37.73,37.74,37.72,37.73,103164.0,37.73,37.74,37.72,37.73,103164.0
2024-02-13 13:30:00,37.73,37.75,37.72,37.75,101184.0,37.73,37.75,37.72,37.75,101184.0
2024-02-13 13:40:00,37.75,37.75,37.72,37.72,145394.0,37.75,37.75,37.72,37.72,145394.0
2024-02-13 13:50:00,37.72,37.73,37.7,37.72,141433.0,37.72,37.73,37.7,37.72,141433.0
2024-02-13 14:00:00,37.72,37.72,37.69,37.69,52668.0,37.72,37.72,37.69,37.69,52668.0
2024-02-13 14:10:00,37.69,37.7,37.68,37.69,129424.0,37.69,37.7,37.68,37.69,129424.0
2024-02-13 14:20:00,37.69,37.7,37.68,37.68,93357.0,37.69,37.7,37.68,37.68,93357.0
2024-02-13 14:30:00,37.68,37.69,37.67,37.69,104226.0,37.68,37.69,37.67,37.69,104226.0
2024-02-13 14:40:00,37.69,37.69,37.68,37.68,58053.0,37.69,37.69,37.68,37.68,58053.0
2024-02-13 14:50:00,37.68,37.69,37.67,37.68,82476.0,37.68,37.69,37.67,37.68,82476.0
2024-02-13 15:00:00,37.67,37.69,37.67,37.69,79656.0,37.67,37.69,37.67,37.69,79656.0
2024-02-13 15:10:00,37.69,37.7,37.68,37.7,104028.0,37.69,37.7,37.68,37.7,104028.0
2024-02-13 15:20:00,37.7,37.7,37.69,37.69,66699.0,37.7,37.7,37.69,37.69,66699.0
2024-02-13 15:30:00,37.69,37.71,37.69,37.7,101238.0,37.69,37.71,37.69,37.7,101238.0
2024-02-13 15:40:00,37.71,37.72,37.7,37.7,171874.0,37.71,37.72,37.7,37.7,171874.0
2024-02-13 15:50:00,37.7,37.71,37.69,37.7,298335.0,37.7,37.71,37.69,37.7,298335.0
2024-02-14 09:30:00,37.63,37.69,37.63,37.68,128306.0,37.63,37.69,37.63,37.68,128306.0
2024-02-14 09:40:00,37.69,37.69,37.63,37.63,85802.0,37.69,37.69,37.63,37.63,85802.0
2024-02-14 09:50:00,37.64,37.64,37.57,37.59,140594.0,37.64,37.64,37.57,37.59,140594.0
2024-02-14 10:00:00,37.59,37.63,37.55,37.57,79838.0,37.59,37.63,37.55,37.57,79838.0
2024-02-14 10:10:00,37.57,37.6,37.53,37.6,204979.0,37.57,37.6,37.53,37.6,204979.0
2024-02-14 10:20:00,37.59,37.62,37.59,37.59,65893.0,37.59,37.62,37.59,37.59,65893.0
2024-02-14 10:30:00,37.6,37.6,37.57,37.59,297255.0,37.6,37.6,37.57,37.59,297255.0
2024-02-14 10:40:00,37.59,37.6,37.56,37.59,164756.0,37.59,37.6,37.56,37.59,164756.0
2024-02-14 10:50:00,37.59,37.62,37.58,37.61,126979.0,37.59,37.62,37.58,37.61,126979.0
2024-02-14 11:00:00,37.61,37.67,37.6,37.66,110858.0,37.61,37.67,37.6,37.66,110858.0
2024-02-14 11:10:00,37.66,37.67,37.62,37.62,94700.0,37.66,37.67,37.62,37.62,94700.0
2024-02-14 11:20:00,37.63,37.68,37.62,37.68,106078.0,37.63,37.68,37.62,37.68,106078.0
2024-02-14 11:30:00,37.68,37.71,37.67,37.69,161674.0,37.68,37.71,37.67,37.69,161674.0
2024-02-14 11:40:00,37.68,37.68,37.65,37.67,154477.0,37.68,37.68,37.65,37.67,154477.0
2024-02-14 11:50:00,37.68,37.71,37.66,37.71,111454.0,37.68,37.71,37.66,37.71,111454.0
2024-02-14 12:00:00,37.7,37.71,37.66,37.69,154256.0,37.7,37.71,37.66,37.69,154256.0
2024-02-14 12:10:00,37.69,37.7,37.68,37.7,177493.0,37.69,37.7,37.68,37.7,177493.0
2024-02-14 12:20:00,37.69,37.7,37.66,37.67,98642.0,37.69,37.7,37.66,37.67,98642.0
2024-02-14 12:30:00,37.67,37.71,37.66,37.71,126042.0,37.67,37.71,37.66,37.71,126042.0
2024-02-14 12:40:00,37.71,37.75,37.69,37.73,233601.0,37.71,37.75,37.69,37.73,233601.0
2024-02-14 12:50:00,37.74,37.75,37.73,37.73,41662.0,37.74,37.75,37.73,37.73,41662.0
2024-02-14 13:00:00,37.73,37.77,37.71,37.72,273650.0,37.73,37.77,37.71,37.72,273650.0
2024-02-14 13:10:00,37.72,37.73,37.7,37.72,76674.0,37.72,37.73,37.7,37.72,76674.0
2024-02-14 13:20:00,37.71,37.72,37.67,37.67,106520.0,37.71,37.72,37.67,37.67,106520.0
2024-02-14 13:30:00,37.68,37.7,37.68,37.7,33626.0,37.68,37.7,37.68,37.7,33626.0
2024-02-14 13:40:00,37.69,37.7,37.68,37.69,61646.0,37.69,37.7,37.68,37.69,61646.0
2024-02-14 13:50:00,37.69,37.69,37.67,37.68,22372.0,37.69,37.69,37.67,37.68,22372.0
2024-02-14 14:00:00,37.68,37.68,37.66,37.68,126858.0,37.68,37.68,37.66,37.68,126858.0
2024-02-14 14:10:00,37.67,37.69,37.67,37.67,39858.0,37.67,37.69,37.67,37.67,39858.0
2024-02-14 14:20:00,37.67,37.68,37.65,37.66,34101.0,37.67,37.68,37.65,37.66,34101.0
2024-02-14 14:30:00,37.66,37.67,37.65,37.66,58416.0,37.66,37.67,37.65,37.66,58416.0
2024-02-14 14:40:00,37.65,37.66,37.64,37.65,28257.0,37.65,37.66,37.64,37.65,28257.0
2024-02-14 14:50:00,37.65,37.69,37.64,37.69,87189.0,37.65,37.69,37.64,37.69,87189.0
2024-02-14 15:00:00,37.68,37.69,37.66,37.68,37128.0,37.68,37.69,37.66,37.68,37128.0
2024-02-14 15:10:00,37.67,37.68,37.65,37.66,55156.0,37.67,37.68,37.65,37.66,55156.0
2024-02-14 15:20:00,37.66,37.66,37.64,37.65,34914.0,37.66,37.66,37.64,37.65,34914.0
2024-02-14 15:30:00,37.65,37.67,37.64,37.66,49513.0,37.65,37.67,37.64,37.66,49513.0
2024-02-14 15:40:00,37.66,37.67,37.66,37.66,69096.0,37.66,37.67,37.66,37.66,69096.0
2024-02-14 15:50:00,37.67,37.67,37.66,37.66,134469.0,37.67,37.67,37.66,37.66,134469.0
2024-02-15 09:30:00,37.9,38.0,37.9,37.96,124213.0,37.9,38.0,37.9,37.96,124213.0
2024-02-15 09:40:00,37.96,37.98,37.89,37.89,108757.0,37.96,37.98,37.89,37.89,108757.0
2024-02-15 09:50:00,37.89,37.94,37.87,37.91,110383.0,37.89,37.94,37.87,37.91,110383.0
2024-02-15 10:00:00,37.91,37.94,37.88,37.92,82150.0,37.91,37.94,37.88,37.92,82150.0
2024-02-15 10:10:00,37.93,37.97,37.92,37.95,216046.0,37.93,37.97,37.92,37.95,216046.0
2024-02-15 10:20:00,37.95,37.99,37.93,37.96,132369.0,37.95,37.99,37.93,37.96,132369.0
2024-02-15 10:30:00,37.96,37.97,37.86,37.88,319282.0,37.96,37.97,37.86,37.88,319282.0
2024-02-15 10:40:00,37.87,37.88,37.85,37.86,95751.0,37.87,37.88,37.85,37.86,95751.0
2024-02-15 10:50:00,37.85,37.87,37.83,37.85,221641.0,37.85,37.87,37.83,37.85,221641.0
2024-02-15 11:00:00,37.85,37.86,37.82,37.86,117235.0,37.85,37.86,37.82,37.86,117235.0
2024-02-15 11:10:00,37.85,37.87,37.83,37.84,198679.0,37.85,37.87,37.83,37.84,198679.0
2024-02-15 11:20:00,37.84,37.87,37.81,37.82,121284.0,37.84,37.87,37.81,37.82,121284.0
2024-02-15 11:30:00,37.82,37.86,37.81,37.85,75571.0,37.82,37.86,37.81,37.85,75571.0
2024-02-15 11:40:00,37.85,37.85,37.81,37.82,51827.0,37.85,37.85,37.81,37.82,51827.0
2024-02-15 11:50:00,37.82,37.84,37.81,37.84,165223.0,37.82,37.84,37.81,37.84,165223.0
2024-02-15 12:00:00,37.84,37.89,37.83,37.87,97333.0,37.84,37.89,37.83,37.87,97333.0
2024-02-15 12:10:00,37.87,37.87,37.85,37.86,89571.0,37.87,37.87,37.85,37.86,89571.0
2024-02-15 12:20:00,37.86,37.89,37.86,37.87,39947.0,37.86,37.89,37.86,37.87,39947.0
2024-02-15 12:30:00,37.88,37.9,37.87,37.89,26979.0,37.88,37.9,37.87,37.89,26979.0
2024-02-15 12:40:00,37.89,37.9,37.88,37.89,34785.0,37.89,37.9,37.88,37.89,34785.0
2024-02-15 12:50:00,37.88,37.93,37.88,37.9,112019.0,37.88,37.93,37.88,37.9,112019.0
2024-02-15 13:00:00,37.91,37.93,37.9,37.91,52162.0,37.91,37.93,37.9,37.91,52162.0
2024-02-15 13:10:00,37.91,37.93,37.89,37.9,57177.0,37.91,37.93,37.89,37.9,57177.0
2024-02-15 13:20:00,37.9,37.92,37.89,37.9,70545.0,37.9,37.92,37.89,37.9,70545.0
2024-02-15 13:30:00,37.9,37.91,37.89,37.91,105578.0,37.9,37.91,37.89,37.91,105578.0
2024-02-15 13:40:00,37.91,37.92,37.9,37.9,53111.0,37.91,37.92,37.9,37.9,53111.0
2024-02-15 13:50:00,37.91,37.93,37.9,37.93,43250.0,37.91,37.93,37.9,37.93,43250.0
2024-02-15 14:00:00,37.92,37.96,37.92,37.95,97628.0,37.92,37.96,37.92,37.95,97628.0
2024-02-15 14:10:00,37.96,37.96,37.94,37.95,63041.0,37.96,37.96,37.94,37.95,63041.0
2024-02-15 14:20:00,37.95,37.96,37.9,37.9,64483.0,37.95,37.96,37.9,37.9,64483.0
2024-02-15 14:30:00,37.91,37.94,37.91,37.93,53014.0,37.91,37.94,37.91,37.93,53014.0
2024-02-15 14:40:00,37.93,37.94,37.92,37.93,20711.0,37.93,37.94,37.92,37.93,20711.0
2024-02-15 14:50:00,37.93,37.94,37.93,37.93,13337.0,37.93,37.94,37.93,37.93,13337.0
2024-02-15 15:00:00,37.94,37.94,37.9,37.9,54088.0,37.94,37.94,37.9,37.9,54088.0
2024-02-15 15:10:00,37.91,37.92,37.9,37.92,22741.0,37.91,37.92,37.9,37.92,22741.0
2024-02-15 15:20:00,37.91,37.92,37.9,37.91,46125.0,37.91,37.92,37.9,37.91,46125.0
2024-02-15 15:30:00,37.9,37.93,37.9,37.91,54861.0,37.9,37.93,37.9,37.91,54861.0
2024-02-15 15:40:00,37.91,37.93,37.91,37.91,60256.0,37.91,37.93,37.91,37.91,60256.0
2024-02-15 15:50:00,37.91,37.92,37.91,37.92,80703.0,37.91,37.92,37.91,37.92,80703.0
2024-02-16 09:30:00,37.8,37.83,37.77,37.82,209671.0,37.8,37.83,37.77,37.82,209671.0
2024-02-16 09:40:00,37.82,37.85,37.77,37.78,130726.0,37.82,37.85,37.77,37.78,130726.0
2024-02-16 09:50:00,37.79,37.82,37.75,37.82,116272.0,37.79,37.82,37.75,37.82,116272.0
2024-02-16 10:00:00,37.82,37.89,37.79,37.89,256645.0,37.82,37.89,37.79,37.89,256645.0
2024-02-16 10:10:00,37.88,37.97,37.87,37.93,333704.0,37.88,37.97,37.87,37.93,333704.0
2024-02-16 10:20:00,37.93,37.96,37.92,37.96,197802.0,37.93,37.96,37.92,37.96,197802.0
2024-02-16 10:30:00,37.96,38.03,37.93,37.98,265143.0,37.96,38.03,37.93,37.98,265143.0
2024-02-16 10:40:00,37.98,38.05,37.98,38.0,525040.0,37.98,38.05,37.98,38.0,525040.0
2024-02-16 10:50:00,38.0,38.02,37.97,37.99,187208.0,38.0,38.02,37.97,37.99,187208.0
2024-02-16 11:00:00,38.0,38.03,37.99,38.02,81482.0,38.0,38.03,37.99,38.02,81482.0
2024-02-16 11:10:00,38.02,38.05,38.02,38.04,45888.0,38.02,38.05,38.02,38.04,45888.0
2024-02-16 11:20:00,38.05,38.05,38.0,38.01,94174.0,38.05,38.05,38.0,38.01,94174.0
2024-02-16 11:30:00,38.01,38.03,37.98,38.02,92188.0,38.01,38.03,37.98,38.02,92188.0
2024-02-16 11:40:00,38.02,38.03,38.0,38.01,60214.0,38.02,38.03,38.0,38.01,60214.0
2024-02-16 11:50:00,38.01,38.03,38.0,38.02,119087.0,38.01,38.03,38.0,38.02,119087.0
2024-02-16 12:00:00,38.01,38.03,38.01,38.02,132855.0,38.01,38.03,38.01,38.02,132855.0
2024-02-16 12:10:00,38.02,38.05,38.01,38.05,137372.0,38.02,38.05,38.01,38.05,137372.0
2024-02-16 12:20:00,38.05,38.05,38.03,38.04,21893.0,38.05,38.05,38.03,38.04,21893.0
2024-02-16 12:30:00,38.04,38.08,38.03,38.08,145531.0,38.04,38.08,38.03,38.08,145531.0
2024-02-16 12:40:00,38.07,38.12,38.06,38.1,173023.0,38.07,38.12,38.06,38.1,173023.0
2024-02-16 12:50:00,38.11,38.12,38.09,38.09,100214.0,38.11,38.12,38.09,38.09,100214.0
2024-02-16 13:00:00,38.09,38.13,38.09,38.13,83049.0,38.09,38.13,38.09,38.13,83049.0
2024-02-16 13:10:00,38.12,38.12,38.08,38.08,142522.0,38.12,38.12,38.08,38.08,142522.0
2024-02-16 13:20:00,38.08,38.1,38.05,38.08,112637.0,38.08,38.1,38.05,38.08,112637.0
2024-02-16 13:30:00,38.08,38.09,38.07,38.07,23628.0,38.08,38.09,38.07,38.07,23628.0
2024-02-16 13:40:00,38.07,38.1,38.07,38.1,38849.0,38.07,38.1,38.07,38.1,38849.0
2024-02-16 13:50:00,38.1,38.12,38.1,38.1,22426.0,38.1,38.12,38.1,38.1,22426.0
2024-02-16 14:00:00,38.11,38.13,38.1,38.11,25861.0,38.11,38.13,38.1,38.11,25861.0
2024-02-16 14:10:00,38.12,38.13,38.11,38.12,41761.0,38.12,38.13,38.11,38.12,41761.0
2024-02-16 14:20:00,38.12,38.13,38.11,38.13,37326.0,38.12,38.13,38.11,38.13,37326.0
2024-02-16 14:30:00,38.13,38.13,38.08,38.09,33761.0,38.13,38.13,38.08,38.09,33761.0
2024-02-16 14:40:00,38.09,38.09,38.06,38.07,107941.0,38.09,38.09,38.06,38.07,107941.0
2024-02-16 14:50:00,38.07,38.09,38.06,38.08,33477.0,38.07,38.09,38.06,38.08,33477.0
2024-02-16 15:00:00,38.08,38.08,38.05,38.05,44883.0,38.08,38.08,38.05,38.05,44883.0
2024-02-16 15:10:00,38.05,38.07,38.05,38.07,26270.0,38.05,38.07,38.05,38.07,26270.0
2024-02-16 15:20:00,38.07,38.08,38.06,38.08,33848.0,38.07,38.08,38.06,38.08,33848.0
2024-02-16 15:30:00,38.07,38.09,38.07,38.08,41118.0,38.07,38.09,38.07,38.08,41118.0
2024-02-16 15:40:00,38.08,38.09,38.07,38.08,68782.0,38.08,38.09,38.07,38.08,68782.0
2024-02-16 15:50:00,38.07,38.08,38.06,38.07,97686.0,38.07,38.08,38.06,38.07,97686.0
2024-02-20 09:30:00,38.39,38.39,38.35,38.37,172607.0,38.39,38.39,38.35,38.37,172607.0
2024-02-20 09:40:00,38.35,38.36,38.32,38.34,132117.0,38.35,38.36,38.32,38.34,132117.0
2024-02-20 09:50:00,38.35,38.37,38.34,38.37,99186.0,38.35,38.37,38.34,38.37,99186.0
2024-02-20 10:00:00,38.37,38.4,38.35,38.36,112438.0,38.37,38.4,38.35,38.36,112438.0
2024-02-20 10:10:00,38.36,38.38,38.35,38.38,75126.0,38.36,38.38,38.35,38.38,75126.0
2024-02-20 10:20:00,38.38,38.4,38.37,38.39,54090.0,38.38,38.4,38.37,38.39,54090.0
2024-02-20 10:30:00,38.39,38.41,38.32,38.36,119329.0,38.39,38.41,38.32,38.36,119329.0
2024-02-20 10:40:00,38.35,38.37,38.33,38.36,125429.0,38.35,38.37,38.33,38.36,125429.0
2024-02-20 10:50:00,38.36,38.37,38.34,38.35,82143.0,38.36,38.37,38.34,38.35,82143.0
2024-02-20 11:00:00,38.36,38.36,38.33,38.34,61654.0,38.36,38.36,38.33,38.34,61654.0
2024-02-20 11:10:00,38.33,38.35,38.33,38.34,32068.0,38.33,38.35,38.33,38.34,32068.0
2024-02-20 11:20:00,38.34,38.37,38.33,38.37,69572.0,38.34,38.37,38.33,38.37,69572.0
2024-02-20 11:30:00,38.37,38.37,38.35,38.37,45434.0,38.37,38.37,38.35,38.37,45434.0
2024-02-20 11:40:00,38.37,38.37,38.34,38.35,116720.0,38.37,38.37,38.34,38.35,116720.0
2024-02-20 11:50:00,38.36,38.36,38.34,38.34,120599.0,38.36,38.36,38.34,38.34,120599.0
2024-02-20 12:00:00,38.34,38.35,38.32,38.34,171459.0,38.34,38.35,38.32,38.34,171459.0
2024-02-20 12:10:00,38.33,38.34,38.32,38.34,72878.0,38.33,38.34,38.32,38.34,72878.0
2024-02-20 12:20:00,38.34,38.34,38.32,38.34,49271.0,38.34,38.34,38.32,38.34,49271.0
2024-02-20 12:30:00,38.34,38.36,38.33,38.36,54103.0,38.34,38.36,38.33,38.36,54103.0
2024-02-20 12:40:00,38.35,38.38,38.35,38.38,110146.0,38.35,38.38,38.35,38.38,110146.0
2024-02-20 12:50:00,38.37,38.38,38.36,38.38,39979.0,38.37,38.38,38.36,38.38,39979.0
2024-02-20 13:00:00,38.38,38.38,38.37,38.38,26715.0,38.38,38.38,38.37,38.38,26715.0
2024-02-20 13:10:00,38.38,38.38,38.36,38.37,56428.0,38.38,38.38,38.36,38.37,56428.0
2024-02-20 13:20:00,38.37,38.38,38.34,38.38,75705.0,38.37,38.38,38.34,38.38,75705.0
2024-02-20 13:30:00,38.38,38.38,38.35,38.35,155608.0,38.38,38.38,38.35,38.35,155608.0
2024-02-20 13:40:00,38.35,38.36,38.34,38.35,49189.0,38.35,38.36,38.34,38.35,49189.0
2024-02-20 13:50:00,38.35,38.36,38.34,38.34,221895.0,38.35,38.36,38.34,38.34,221895.0
2024-02-20 14:00:00,38.35,38.35,38.34,38.34,16319.0,38.35,38.35,38.34,38.34,16319.0
2024-02-20 14:10:00,38.34,38.36,38.34,38.36,53494.0,38.34,38.36,38.34,38.36,53494.0
2024-02-20 14:20:00,38.35,38.36,38.35,38.36,23580.0,38.35,38.36,38.35,38.36,23580.0
2024-02-20 14:30:00,38.36,38.36,38.34,38.34,65381.0,38.36,38.36,38.34,38.34,65381.0
2024-02-20 14:40:00,38.35,38.35,38.32,38.33,42307.0,38.35,38.35,38.32,38.33,42307.0
2024-02-20 14:50:00,38.32,38.33,38.3,38.31,95315.0,38.32,38.33,38.3,38.31,95315.0
2024-02-20 15:00:00,38.31,38.31,38.28,38.29,30956.0,38.31,38.31,38.28,38.29,30956.0
2024-02-20 15:10:00,38.29,38.3,38.28,38.3,90697.0,38.29,38.3,38.28,38.3,90697.0
2024-02-20 15:20:00,38.3,38.31,38.29,38.3,64240.0,38.3,38.31,38.29,38.3,64240.0
2024-02-20 15:30:00,38.3,38.31,38.28,38.29,130858.0,38.3,38.31,38.28,38.29,130858.0
2024-02-20 15:40:00,38.29,38.3,38.28,38.3,104745.0,38.29,38.3,38.28,38.3,104745.0
2024-02-20 15:50:00,38.3,38.3,38.29,38.3,144540.0,38.3,38.3,38.29,38.3,144540.0
2024-02-21 09:30:00,38.39,38.4,38.35,38.39,123363.0,38.39,38.4,38.35,38.39,123363.0
2024-02-21 09:40:00,38.4,38.4,38.37,38.38,94906.0,38.4,38.4,38.37,38.38,94906.0
2024-02-21 09:50:00,38.37,38.39,38.35,38.36,97453.0,38.37,38.39,38.35,38.36,97453.0
2024-02-21 10:00:00,38.35,38.39,38.34,38.38,131942.0,38.35,38.39,38.34,38.38,131942.0
2024-02-21 10:10:00,38.38,38.41,38.36,38.4,117948.0,38.38,38.41,38.36,38.4,117948.0
2024-02-21 10:20:00,38.41,38.41,38.38,38.38,121362.0,38.41,38.41,38.38,38.38,121362.0
2024-02-21 10:30:00,38.39,38.39,38.36,38.38,101627.0,38.39,38.39,38.36,38.38,101627.0
2024-02-21 10:40:00,38.39,38.39,38.35,38.36,30471.0,38.39,38.39,38.35,38.36,30471.0
2024-02-21 10:50:00,38.34,38.35,38.29,38.3,290428.0,38.34,38.35,38.29,38.3,290428.0
2024-02-21 11:00:00,38.29,38.31,38.27,38.3,194729.0,38.29,38.31,38.27,38.3,194729.0
2024-02-21 11:10:00,38.3,38.31,38.28,38.29,184283.0,38.3,38.31,38.28,38.29,184283.0
2024-02-21 11:20:00,38.3,38.33,38.29,38.3,70455.0,38.3,38.33,38.29,38.3,70455.0
2024-02-21 11:30:00,38.3,38.31,38.29,38.3,112775.0,38.3,38.31,38.29,38.3,112775.0
2024-02-21 11:40:00,38.3,38.33,38.29,38.3,71089.0,38.3,38.33,38.29,38.3,71089.0
2024-02-21 11:50:00,38.3,38.31,38.28,38.29,49350.0,38.3,38.31,38.28,38.29,49350.0
2024-02-21 12:00:00,38.29,38.29,38.27,38.28,65376.0,38.29,38.29,38.27,38.28,65376.0
2024-02-21 12:10:00,38.28,38.29,38.26,38.27,131208.0,38.28,38.29,38.26,38.27,131208.0
2024-02-21 12:20:00,38.27,38.28,38.24,38.27,94417.0,38.27,38.28,38.24,38.27,94417.0
2024-02-21 12:30:00,38.27,38.27,38.25,38.27,60782.0,38.27,38.27,38.25,38.27,60782.0
2024-02-21 12:40:00,38.27,38.29,38.25,38.29,44687.0,38.27,38.29,38.25,38.29,44687.0
2024-02-21 12:50:00,38.29,38.3,38.28,38.3,30906.0,38.29,38.3,38.28,38.3,30906.0
2024-02-21 13:00:00,38.29,38.3,38.24,38.27,331340.0,38.29,38.3,38.24,38.27,331340.0
2024-02-21 13:10:00,38.27,38.29,38.26,38.29,147824.0,38.27,38.29,38.26,38.29,147824.0
2024-02-21 13:20:00,38.29,38.31,38.27,38.28,108575.0,38.29,38.31,38.27,38.28,108575.0
2024-02-21 13:30:00,38.28,38.29,38.26,38.27,145544.0,38.28,38.29,38.26,38.27,145544.0
2024-02-21 13:40:00,38.26,38.27,38.25,38.26,53563.0,38.26,38.27,38.25,38.26,53563.0
2024-02-21 13:50:00,38.26,38.26,38.24,38.25,12490.0,38.26,38.26,38.24,38.25,12490.0
2024-02-21 14:00:00,38.23,38.32,38.21,38.28,245306.0,38.23,38.32,38.21,38.28,245306.0
2024-02-21 14:10:00,38.27,38.33,38.27,38.3,122053.0,38.27,38.33,38.27,38.3,122053.0
2024-02-21 14:20:00,38.29,38.32,38.28,38.3,114620.0,38.29,38.32,38.28,38.3,114620.0
2024-02-21 14:30:00,38.3,38.34,38.3,38.31,64255.0,38.3,38.34,38.3,38.31,64255.0
2024-02-21 14:40:00,38.32,38.33,38.31,38.32,150903.0,38.32,38.33,38.31,38.32,150903.0
2024-02-21 14:50:00,38.32,38.34,38.31,38.33,37992.0,38.32,38.34,38.31,38.33,37992.0
2024-02-21 15:00:00,38.33,38.35,38.32,38.34,45270.0,38.33,38.35,38.32,38.34,45270.0
2024-02-21 15:10:00,38.34,38.34,38.3,38.3,34303.0,38.34,38.34,38.3,38.3,34303.0
2024-02-21 15:20:00,38.3,38.32,38.29,38.32,51660.0,38.3,38.32,38.29,38.32,51660.0
2024-02-21 15:30:00,38.32,38.33,38.31,38.33,51748.0,38.32,38.33,38.31,38.33,51748.0
2024-02-21 15:40:00,38.33,38.33,38.31,38.32,30770.0,38.33,38.33,38.31,38.32,30770.0
2024-02-21 15:50:00,38.31,38.31,38.29,38.3,179244.0,38.31,38.31,38.29,38.3,179244.0
2024-02-22 09:30:00,38.31,38.31,38.26,38.27,528485.0,38.31,38.31,38.26,38.27,528485.0
2024-02-22 09:40:00,38.28,38.33,38.25,38.32,416298.0,38.28,38.33,38.25,38.32,416298.0
2024-02-22 09:50:00,38.31,38.33,38.28,38.3,207325.0,38.31,38.33,38.28,38.3,207325.0
2024-02-22 10:00:00,38.31,38.31,38.25,38.26,289910.0,38.31,38.31,38.25,38.26,289910.0
2024-02-22 10:10:00,38.26,38.27,38.21,38.23,613719.0,38.26,38.27,38.21,38.23,613719.0
2024-02-22 10:20:00,38.23,38.26,38.22,38.23,205143.0,38.23,38.26,38.22,38.23,205143.0
2024-02-22 10:30:00,38.23,38.27,38.23,38.27,463446.0,38.23,38.27,38.23,38.27,463446.0
2024-02-22 10:40:00,38.27,38.3,38.27,38.28,311569.0,38.27,38.3,38.27,38.28,311569.0
2024-02-22 10:50:00,38.28,38.3,38.27,38.28,110169.0,38.28,38.3,38.27,38.28,110169.0
2024-02-22 11:00:00,38.28,38.3,38.26,38.27,299695.0,38.28,38.3,38.26,38.27,299695.0
2024-02-22 11:10:00,38.27,38.28,38.25,38.27,79604.0,38.27,38.28,38.25,38.27,79604.0
2024-02-22 11:20:00,38.27,38.28,38.25,38.26,93086.0,38.27,38.28,38.25,38.26,93086.0
2024-02-22 11:30:00,38.27,38.27,38.22,38.23,99974.0,38.27,38.27,38.22,38.23,99974.0
2024-02-22 11:40:00,38.23,38.24,38.21,38.22,105832.0,38.23,38.24,38.21,38.22,105832.0
2024-02-22 11:50:00,38.22,38.24,38.22,38.23,103990.0,38.22,38.24,38.22,38.23,103990.0
2024-02-22 12:00:00,38.23,38.25,38.22,38.23,168021.0,38.23,38.25,38.22,38.23,168021.0
2024-02-22 12:10:00,38.23,38.26,38.22,38.25,146174.0,38.23,38.26,38.22,38.25,146174.0
2024-02-22 12:20:00,38.25,38.28,38.25,38.28,144528.0,38.25,38.28,38.25,38.28,144528.0
2024-02-22 12:30:00,38.28,38.3,38.28,38.29,74837.0,38.28,38.3,38.28,38.29,74837.0
2024-02-22 12:40:00,38.29,38.29,38.27,38.28,105016.0,38.29,38.29,38.27,38.28,105016.0
2024-02-22 12:50:00,38.27,38.28,38.26,38.28,258277.0,38.27,38.28,38.26,38.28,258277.0
2024-02-22 13:00:00,38.27,38.28,38.24,38.24,372370.0,38.27,38.28,38.24,38.24,372370.0
2024-02-22 13:10:00,38.24,38.24,38.22,38.23,25029.0,38.24,38.24,38.22,38.23,25029.0
2024-02-22 13:20:00,38.23,38.24,38.2,38.23,148242.0,38.23,38.24,38.2,38.23,148242.0
2024-02-22 13:30:00,38.22,38.27,38.22,38.26,51592.0,38.22,38.27,38.22,38.26,51592.0
2024-02-22 13:40:00,38.26,38.27,38.25,38.26,59738.0,38.26,38.27,38.25,38.26,59738.0
2024-02-22 13:50:00,38.26,38.27,38.25,38.27,108694.0,38.26,38.27,38.25,38.27,108694.0
2024-02-22 14:00:00,38.26,38.27,38.25,38.27,44685.0,38.26,38.27,38.25,38.27,44685.0
2024-02-22 14:10:00,38.27,38.27,38.25,38.26,141525.0,38.27,38.27,38.25,38.26,141525.0
2024-02-22 14:20:00,38.27,38.28,38.26,38.27,45441.0,38.27,38.28,38.26,38.27,45441.0
2024-02-22 14:30:00,38.27,38.28,38.26,38.27,67821.0,38.27,38.28,38.26,38.27,67821.0
2024-02-22 14:40:00,38.27,38.28,38.26,38.28,65309.0,38.27,38.28,38.26,38.28,65309.0
2024-02-22 14:50:00,38.28,38.28,38.27,38.28,65779.0,38.28,38.28,38.27,38.28,65779.0
2024-02-22 15:00:00,38.27,38.28,38.26,38.27,30911.0,38.27,38.28,38.26,38.27,30911.0
2024-02-22 15:10:00,38.27,38.27,38.26,38.26,44433.0,38.27,38.27,38.26,38.26,44433.0
2024-02-22 15:20:00,38.27,38.28,38.26,38.27,95508.0,38.27,38.28,38.26,38.27,95508.0
2024-02-22 15:30:00,38.27,38.28,38.27,38.27,70767.0,38.27,38.28,38.27,38.27,70767.0
2024-02-22 15:40:00,38.28,38.29,38.27,38.29,54370.0,38.28,38.29,38.27,38.29,54370.0
2024-02-22 15:50:00,38.29,38.31,38.28,38.3,121960.0,38.29,38.31,38.28,38.3,121960.0
2024-02-23 09:30:00,38.31,38.33,38.29,38.31,164107.0,38.31,38.33,38.29,38.31,164107.0
2024-02-23 09:40:00,38.3,38.32,38.29,38.31,75943.0,38.3,38.32,38.29,38.31,75943.0
2024-02-23 09:50:00,38.32,38.38,38.3,38.36,260978.0,38.32,38.38,38.3,38.36,260978.0
2024-02-23 10:00:00,38.36,38.38,38.34,38.36,147266.0,38.36,38.38,38.34,38.36,147266.0
2024-02-23 10:10:00,38.36,38.37,38.32,38.36,154414.0,38.36,38.37,38.32,38.36,154414.0
2024-02-23 10:20:00,38.36,38.37,38.34,38.35,140023.0,38.36,38.37,38.34,38.35,140023.0
2024-02-23 10:30:00,38.34,38.37,38.34,38.37,195578.0,38.34,38.37,38.34,38.37,195578.0
2024-02-23 10:40:00,38.36,38.38,38.34,38.36,140311.0,38.36,38.38,38.34,38.36,140311.0
2024-02-23 10:50:00,38.36,38.43,38.36,38.41,338442.0,38.36,38.43,38.36,38.41,338442.0
2024-02-23 11:00:00,38.41,38.46,38.4,38.46,148280.0,38.41,38.46,38.4,38.46,148280.0
2024-02-23 11:10:00,38.46,38.49,38.45,38.48,229841.0,38.46,38.49,38.45,38.48,229841.0
2024-02-23 11:20:00,38.48,38.49,38.46,38.47,123289.0,38.48,38.49,38.46,38.47,123289.0
2024-02-23 11:30:00,38.47,38.55,38.47,38.54,476630.0,38.47,38.55,38.47,38.54,476630.0
2024-02-23 11:40:00,38.53,38.57,38.53,38.55,178451.0,38.53,38.57,38.53,38.55,178451.0
2024-02-23 11:50:00,38.55,38.56,38.53,38.55,135990.0,38.55,38.56,38.53,38.55,135990.0
2024-02-23 12:00:00,38.55,38.59,38.55,38.55,158473.0,38.55,38.59,38.55,38.55,158473.0
2024-02-23 12:10:00,38.55,38.57,38.54,38.55,104186.0,38.55,38.57,38.54,38.55,104186.0
2024-02-23 12:20:00,38.55,38.56,38.52,38.52,79938.0,38.55,38.56,38.52,38.52,79938.0
2024-02-23 12:30:00,38.52,38.56,38.52,38.54,99532.0,38.52,38.56,38.52,38.54,99532.0
2024-02-23 12:40:00,38.54,38.55,38.53,38.54,98236.0,38.54,38.55,38.53,38.54,98236.0
2024-02-23 12:50:00,38.53,38.56,38.52,38.55,124616.0,38.53,38.56,38.52,38.55,124616.0
2024-02-23 13:00:00,38.55,38.56,38.55,38.55,27989.0,38.55,38.56,38.55,38.55,27989.0
2024-02-23 13:10:00,38.55,38.57,38.54,38.55,95050.0,38.55,38.57,38.54,38.55,95050.0
2024-02-23 13:20:00,38.56,38.58,38.54,38.58,91492.0,38.56,38.58,38.54,38.58,91492.0
2024-02-23 13:30:00,38.57,38.57,38.54,38.57,94301.0,38.57,38.57,38.54,38.57,94301.0
2024-02-23 13:40:00,38.57,38.59,38.56,38.59,102820.0,38.57,38.59,38.56,38.59,102820.0
2024-02-23 13:50:00,38.59,38.63,38.58,38.6,442981.0,38.59,38.63,38.58,38.6,442981.0
2024-02-23 14:00:00,38.6,38.6,38.59,38.59,40161.0,38.6,38.6,38.59,38.59,40161.0
2024-02-23 14:10:00,38.59,38.6,38.58,38.59,23123.0,38.59,38.6,38.58,38.59,23123.0
2024-02-23 14:20:00,38.59,38.59,38.56,38.57,52666.0,38.59,38.59,38.56,38.57,52666.0
2024-02-23 14:30:00,38.56,38.57,38.55,38.56,37169.0,38.56,38.57,38.55,38.56,37169.0
2024-02-23 14:40:00,38.55,38.56,38.53,38.54,68051.0,38.55,38.56,38.53,38.54,68051.0
2024-02-23 14:50:00,38.54,38.55,38.53,38.54,84327.0,38.54,38.55,38.53,38.54,84327.0
2024-02-23 15:00:00,38.54,38.55,38.52,38.53,47990.0,38.54,38.55,38.52,38.53,47990.0
2024-02-23 15:10:00,38.53,38.54,38.52,38.53,60934.0,38.53,38.54,38.52,38.53,60934.0
2024-02-23 15:20:00,38.53,38.54,38.52,38.53,73857.0,38.53,38.54,38.52,38.53,73857.0
2024-02-23 15:30:00,38.53,38.54,38.51,38.52,57147.0,38.53,38.54,38.51,38.52,57147.0
2024-02-23 15:40:00,38.52,38.53,38.51,38.52,138716.0,38.52,38.53,38.51,38.52,138716.0
2024-02-23 15:50:00,38.52,38.53,38.51,38.53,174054.0,38.52,38.53,38.51,38.53,174054.0
2024-02-26 09:30:00,38.37,38.37,38.32,38.36,192781.0,38.37,38.37,38.32,38.36,192781.0
2024-02-26 09:40:00,38.36,38.38,38.33,38.37,91202.0,38.36,38.38,38.33,38.37,91202.0
2024-02-26 09:50:00,38.37,38.38,38.35,38.36,117458.0,38.37,38.38,38.35,38.36,117458.0
2024-02-26 10:00:00,38.36,38.38,38.34,38.35,146131.0,38.36,38.38,38.34,38.35,146131.0
2024-02-26 10:10:00,38.35,38.36,38.31,38.32,143530.0,38.35,38.36,38.31,38.32,143530.0
2024-02-26 10:20:00,38.32,38.35,38.31,38.34,129276.0,38.32,38.35,38.31,38.34,129276.0
2024-02-26 10:30:00,38.35,38.35,38.31,38.35,160890.0,38.35,38.35,38.31,38.35,160890.0
2024-02-26 10:40:00,38.34,38.37,38.34,38.37,95434.0,38.34,38.37,38.34,38.37,95434.0
2024-02-26 10:50:00,38.37,38.4,38.36,38.39,80428.0,38.37,38.4,38.36,38.39,80428.0
2024-02-26 11:00:00,38.39,38.39,38.36,38.36,48390.0,38.39,38.39,38.36,38.36,48390.0
2024-02-26 11:10:00,38.36,38.37,38.34,38.36,43485.0,38.36,38.37,38.34,38.36,43485.0
2024-02-26 11:20:00,38.35,38.36,38.34,38.36,62345.0,38.35,38.36,38.34,38.36,62345.0
2024-02-26 11:30:00,38.36,38.37,38.34,38.36,63794.0,38.36,38.37,38.34,38.36,63794.0
2024-02-26 11:40:00,38.36,38.36,38.34,38.36,45674.0,38.36,38.36,38.34,38.36,45674.0
2024-02-26 11:50:00,38.36,38.37,38.35,38.35,56504.0,38.36,38.37,38.35,38.35,56504.0
2024-02-26 12:00:00,38.36,38.36,38.33,38.34,68009.0,38.36,38.36,38.33,38.34,68009.0
2024-02-26 12:10:00,38.34,38.36,38.33,38.36,79036.0,38.34,38.36,38.33,38.36,79036.0
2024-02-26 12:20:00,38.35,38.37,38.35,38.37,102046.0,38.35,38.37,38.35,38.37,102046.0
2024-02-26 12:30:00,38.37,38.37,38.34,38.36,53152.0,38.37,38.37,38.34,38.36,53152.0
2024-02-26 12:40:00,38.35,38.38,38.35,38.37,26437.0,38.35,38.38,38.35,38.37,26437.0
2024-02-26 12:50:00,38.37,38.38,38.36,38.38,70759.0,38.37,38.38,38.36,38.38,70759.0
2024-02-26 13:00:00,38.38,38.4,38.37,38.39,99975.0,38.38,38.4,38.37,38.39,99975.0
2024-02-26 13:10:00,38.38,38.41,38.38,38.4,47109.0,38.38,38.41,38.38,38.4,47109.0
2024-02-26 13:20:00,38.4,38.4,38.38,38.39,110161.0,38.4,38.4,38.38,38.39,110161.0
2024-02-26 13:30:00,38.4,38.41,38.37,38.38,112689.0,38.4,38.41,38.37,38.38,112689.0
2024-02-26 13:40:00,38.38,38.39,38.37,38.38,27480.0,38.38,38.39,38.37,38.38,27480.0
2024-02-26 13:50:00,38.39,38.4,38.38,38.4,48235.0,38.39,38.4,38.38,38.4,48235.0
2024-02-26 14:00:00,38.39,38.41,38.39,38.4,13979.0,38.39,38.41,38.39,38.4,13979.0
2024-02-26 14:10:00,38.41,38.41,38.39,38.39,28537.0,38.41,38.41,38.39,38.39,28537.0
2024-02-26 14:20:00,38.39,38.4,38.38,38.39,70394.0,38.39,38.4,38.38,38.39,70394.0
2024-02-26 14:30:00,38.39,38.39,38.38,38.38,50096.0,38.39,38.39,38.38,38.38,50096.0
2024-02-26 14:40:00,38.39,38.4,38.38,38.39,67179.0,38.39,38.4,38.38,38.39,67179.0
2024-02-26 14:50:00,38.39,38.4,38.38,38.4,24464.0,38.39,38.4,38.38,38.4,24464.0
2024-02-26 15:00:00,38.4,38.44,38.39,38.43,84082.0,38.4,38.44,38.39,38.43,84082.0
2024-02-26 15:10:00,38.44,38.45,38.43,38.44,51897.0,38.44,38.45,38.43,38.44,51897.0
2024-02-26 15:20:00,38.44,38.47,38.43,38.46,62052.0,38.44,38.47,38.43,38.46,62052.0
2024-02-26 15:30:00,38.47,38.47,38.46,38.47,28509.0,38.47,38.47,38.46,38.47,28509.0
2024-02-26 15:40:00,38.47,38.48,38.46,38.47,131683.0,38.47,38.48,38.46,38.47,131683.0
2024-02-26 15:50:00,38.47,38.47,38.44,38.44,102157.0,38.47,38.47,38.44,38.44,102157.0
2024-02-27 09:30:00,38.52,38.53,38.5,38.51,102464.0,38.52,38.53,38.5,38.51,102464.0
2024-02-27 09:40:00,38.5,38.5,38.47,38.5,165633.0,38.5,38.5,38.47,38.5,165633.0
2024-02-27 09:50:00,38.5,38.51,38.48,38.49,91517.0,38.5,38.51,38.48,38.49,91517.0
2024-02-27 10:00:00,38.5,38.56,38.47,38.49,203408.0,38.5,38.56,38.47,38.49,203408.0
2024-02-27 10:10:00,38.5,38.5,38.47,38.49,302893.0,38.5,38.5,38.47,38.49,302893.0
2024-02-27 10:20:00,38.5,38.51,38.48,38.49,179865.0,38.5,38.51,38.48,38.49,179865.0
2024-02-27 10:30:00,38.49,38.49,38.46,38.48,127610.0,38.49,38.49,38.46,38.48,127610.0
2024-02-27 10:40:00,38.48,38.51,38.46,38.5,130843.0,38.48,38.51,38.46,38.5,130843.0
2024-02-27 10:50:00,38.5,38.51,38.47,38.48,55408.0,38.5,38.51,38.47,38.48,55408.0
2024-02-27 11:00:00,38.48,38.48,38.45,38.45,159043.0,38.48,38.48,38.45,38.45,159043.0
2024-02-27 11:10:00,38.45,38.46,38.43,38.45,99775.0,38.45,38.46,38.43,38.45,99775.0
2024-02-27 11:20:00,38.45,38.48,38.44,38.48,82615.0,38.45,38.48,38.44,38.48,82615.0
2024-02-27 11:30:00,38.48,38.48,38.46,38.47,72316.0,38.48,38.48,38.46,38.47,72316.0
2024-02-27 11:40:00,38.47,38.48,38.45,38.48,157736.0,38.47,38.48,38.45,38.48,157736.0
2024-02-27 11:50:00,38.47,38.48,38.45,38.45,63866.0,38.47,38.48,38.45,38.45,63866.0
2024-02-27 12:00:00,38.45,38.46,38.43,38.44,74051.0,38.45,38.46,38.43,38.44,74051.0
2024-02-27 12:10:00,38.44,38.44,38.41,38.42,63976.0,38.44,38.44,38.41,38.42,63976.0
2024-02-27 12:20:00,38.41,38.43,38.4,38.41,68557.0,38.41,38.43,38.4,38.41,68557.0
2024-02-27 12:30:00,38.41,38.43,38.4,38.41,55537.0,38.41,38.43,38.4,38.41,55537.0
2024-02-27 12:40:00,38.41,38.43,38.41,38.43,32968.0,38.41,38.43,38.41,38.43,32968.0
2024-02-27 12:50:00,38.43,38.45,38.42,38.45,83411.0,38.43,38.45,38.42,38.45,83411.0
2024-02-27 13:00:00,38.44,38.48,38.44,38.48,169466.0,38.44,38.48,38.44,38.48,169466.0
2024-02-27 13:10:00,38.48,38.52,38.47,38.51,146916.0,38.48,38.52,38.47,38.51,146916.0
2024-02-27 13:20:00,38.52,38.52,38.48,38.48,63349.0,38.52,38.52,38.48,38.48,63349.0
2024-02-27 13:30:00,38.48,38.49,38.46,38.47,32260.0,38.48,38.49,38.46,38.47,32260.0
2024-02-27 13:40:00,38.47,38.47,38.44,38.46,111585.0,38.47,38.47,38.44,38.46,111585.0
2024-02-27 13:50:00,38.46,38.46,38.44,38.44,74895.0,38.46,38.46,38.44,38.44,74895.0
2024-02-27 14:00:00,38.45,38.45,38.43,38.44,23627.0,38.45,38.45,38.43,38.44,23627.0
2024-02-27 14:10:00,38.44,38.44,38.43,38.43,42127.0,38.44,38.44,38.43,38.43,42127.0
2024-02-27 14:20:00,38.44,38.44,38.4,38.41,130277.0,38.44,38.44,38.4,38.41,130277.0
2024-02-27 14:30:00,38.42,38.42,38.4,38.41,29017.0,38.42,38.42,38.4,38.41,29017.0
2024-02-27 14:40:00,38.41,38.41,38.39,38.4,137234.0,38.41,38.41,38.39,38.4,137234.0
2024-02-27 14:50:00,38.39,38.41,38.39,38.41,42668.0,38.39,38.41,38.39,38.41,42668.0
2024-02-27 15:00:00,38.41,38.41,38.38,38.39,60593.0,38.41,38.41,38.38,38.39,60593.0
2024-02-27 15:10:00,38.39,38.4,38.38,38.39,37604.0,38.39,38.4,38.38,38.39,37604.0
2024-02-27 15:20:00,38.4,38.4,38.38,38.39,67008.0,38.4,38.4,38.38,38.39,67008.0
2024-02-27 15:30:00,38.39,38.4,38.38,38.4,73980.0,38.39,38.4,38.38,38.4,73980.0
2024-02-27 15:40:00,38.4,38.41,38.39,38.4,58366.0,38.4,38.41,38.39,38.4,58366.0
2024-02-27 15:50:00,38.41,38.41,38.4,38.4,150255.0,38.41,38.41,38.4,38.4,150255.0
2024-02-28 09:30:00,38.48,38.48,38.45,38.47,126281.0,38.48,38.48,38.45,38.47,126281.0
2024-02-28 09:40:00,38.46,38.48,38.45,38.45,68888.0,38.46,38.48,38.45,38.45,68888.0
2024-02-28 09:50:00,38.46,38.46,38.42,38.44,33695.0,38.46,38.46,38.42,38.44,33695.0
2024-02-28 10:00:00,38.43,38.47,38.43,38.45,52055.0,38.43,38.47,38.43,38.45,52055.0
2024-02-28 10:10:00,38.44,38.46,38.42,38.43,60499.0,38.44,38.46,38.42,38.43,60499.0
2024-02-28 10:20:00,38.42,38.46,38.41,38.46,35083.0,38.42,38.46,38.41,38.46,35083.0
2024-02-28 10:30:00,38.45,38.48,38.45,38.46,95704.0,38.45,38.48,38.45,38.46,95704.0
2024-02-28 10:40:00,38.46,38.47,38.43,38.44,104832.0,38.46,38.47,38.43,38.44,104832.0
2024-02-28 10:50:00,38.44,38.45,38.43,38.44,63455.0,38.44,38.45,38.43,38.44,63455.0
2024-02-28 11:00:00,38.44,38.46,38.43,38.45,63982.0,38.44,38.46,38.43,38.45,63982.0
2024-02-28 11:10:00,38.45,38.47,38.44,38.47,52794.0,38.45,38.47,38.44,38.47,52794.0
2024-02-28 11:20:00,38.47,38.48,38.46,38.47,17626.0,38.47,38.48,38.46,38.47,17626.0
2024-02-28 11:30:00,38.47,38.47,38.44,38.45,32365.0,38.47,38.47,38.44,38.45,32365.0
2024-02-28 11:40:00,38.45,38.46,38.44,38.46,63094.0,38.45,38.46,38.44,38.46,63094.0
2024-02-28 11:50:00,38.46,38.47,38.45,38.47,30189.0,38.46,38.47,38.45,38.47,30189.0
2024-02-28 12:00:00,38.47,38.5,38.46,38.49,149501.0,38.47,38.5,38.46,38.49,149501.0
2024-02-28 12:10:00,38.49,38.51,38.48,38.48,76584.0,38.49,38.51,38.48,38.48,76584.0
2024-02-28 12:20:00,38.49,38.49,38.47,38.47,774129.0,38.49,38.49,38.47,38.47,774129.0
2024-02-28 12:30:00,38.48,38.48,38.44,38.45,485387.0,38.48,38.48,38.44,38.45,485387.0
2024-02-28 12:40:00,38.45,38.46,38.44,38.45,42405.0,38.45,38.46,38.44,38.45,42405.0
2024-02-28 12:50:00,38.45,38.48,38.44,38.48,99101.0,38.45,38.48,38.44,38.48,99101.0
2024-02-28 13:00:00,38.48,38.49,38.47,38.48,67761.0,38.48,38.49,38.47,38.48,67761.0
2024-02-28 13:10:00,38.48,38.49,38.46,38.47,20047.0,38.48,38.49,38.46,38.47,20047.0
2024-02-28 13:20:00,38.47,38.48,38.45,38.47,284540.0,38.47,38.48,38.45,38.47,284540.0
2024-02-28 13:30:00,38.47,38.47,38.45,38.45,23384.0,38.47,38.47,38.45,38.45,23384.0
2024-02-28 13:40:00,38.45,38.46,38.43,38.44,72782.0,38.45,38.46,38.43,38.44,72782.0
2024-02-28 13:50:00,38.44,38.44,38.43,38.43,14190.0,38.44,38.44,38.43,38.43,14190.0
2024-02-28 14:00:00,38.44,38.44,38.41,38.43,46186.0,38.44,38.44,38.41,38.43,46186.0
2024-02-28 14:10:00,38.43,38.43,38.42,38.42,8509.0,38.43,38.43,38.42,38.42,8509.0
2024-02-28 14:20:00,38.43,38.44,38.42,38.44,51500.0,38.43,38.44,38.42,38.44,51500.0
2024-02-28 14:30:00,38.44,38.44,38.42,38.43,66168.0,38.44,38.44,38.42,38.43,66168.0
2024-02-28 14:40:00,38.42,38.44,38.42,38.44,50005.0,38.42,38.44,38.42,38.44,50005.0
2024-02-28 14:50:00,38.44,38.45,38.43,38.45,136274.0,38.44,38.45,38.43,38.45,136274.0
2024-02-28 15:00:00,38.44,38.47,38.44,38.46,27147.0,38.44,38.47,38.44,38.46,27147.0
2024-02-28 15:10:00,38.47,38.47,38.46,38.46,138993.0,38.47,38.47,38.46,38.46,138993.0
2024-02-28 15:20:00,38.46,38.48,38.46,38.47,39641.0,38.46,38.48,38.46,38.47,39641.0
2024-02-28 15:30:00,38.47,38.48,38.47,38.48,32357.0,38.47,38.48,38.47,38.48,32357.0
2024-02-28 15:40:00,38.47,38.48,38.47,38.47,94158.0,38.47,38.48,38.47,38.47,94158.0
2024-02-28 15:50:00,38.47,38.48,38.47,38.48,177094.0,38.47,38.48,38.47,38.48,177094.0
2024-02-29 09:30:00,38.74,38.76,38.7,38.72,280377.0,38.74,38.76,38.7,38.72,280377.0
2024-02-29 09:40:00,38.71,38.79,38.71,38.76,194226.0,38.71,38.79,38.71,38.76,194226.0
2024-02-29 09:50:00,38.77,38.77,38.72,38.74,95220.0,38.77,38.77,38.72,38.74,95220.0
2024-02-29 10:00:00,38.74,38.8,38.74,38.76,116761.0,38.74,38.8,38.74,38.76,116761.0
2024-02-29 10:10:00,38.76,38.76,38.72,38.74,85368.0,38.76,38.76,38.72,38.74,85368.0
2024-02-29 10:20:00,38.74,38.76,38.71,38.76,339081.0,38.74,38.76,38.71,38.76,339081.0
2024-02-29 10:30:00,38.76,38.78,38.74,38.76,243381.0,38.76,38.78,38.74,38.76,243381.0
2024-02-29 10:40:00,38.76,38.77,38.72,38.76,103039.0,38.76,38.77,38.72,38.76,103039.0
2024-02-29 10:50:00,38.75,38.75,38.72,38.74,83682.0,38.75,38.75,38.72,38.74,83682.0
2024-02-29 11:00:00,38.74,38.75,38.71,38.72,168209.0,38.74,38.75,38.71,38.72,168209.0
2024-02-29 11:10:00,38.72,38.73,38.69,38.7,72057.0,38.72,38.73,38.69,38.7,72057.0
2024-02-29 11:20:00,38.69,38.71,38.67,38.69,90651.0,38.69,38.71,38.67,38.69,90651.0
2024-02-29 11:30:00,38.68,38.7,38.66,38.69,211465.0,38.68,38.7,38.66,38.69,211465.0
2024-02-29 11:40:00,38.68,38.71,38.68,38.7,104993.0,38.68,38.71,38.68,38.7,104993.0
2024-02-29 11:50:00,38.71,38.71,38.68,38.68,34071.0,38.71,38.71,38.68,38.68,34071.0
2024-02-29 12:00:00,38.69,38.69,38.68,38.68,29922.0,38.69,38.69,38.68,38.68,29922.0
2024-02-29 12:10:00,38.69,38.7,38.67,38.68,138575.0,38.69,38.7,38.67,38.68,138575.0
2024-02-29 12:20:00,38.69,38.69,38.67,38.67,90410.0,38.69,38.69,38.67,38.67,90410.0
2024-02-29 12:30:00,38.67,38.68,38.65,38.68,41808.0,38.67,38.68,38.65,38.68,41808.0
2024-02-29 12:40:00,38.68,38.68,38.66,38.66,167813.0,38.68,38.68,38.66,38.66,167813.0
2024-02-29 12:50:00,38.67,38.7,38.66,38.7,60976.0,38.67,38.7,38.66,38.7,60976.0
2024-02-29 13:00:00,38.69,38.71,38.69,38.71,36970.0,38.69,38.71,38.69,38.71,36970.0
2024-02-29 13:10:00,38.71,38.72,38.7,38.7,45556.0,38.71,38.72,38.7,38.7,45556.0
2024-02-29 13:20:00,38.7,38.71,38.69,38.71,177625.0,38.7,38.71,38.69,38.71,177625.0
2024-02-29 13:30:00,38.7,38.71,38.69,38.7,99867.0,38.7,38.71,38.69,38.7,99867.0
2024-02-29 13:40:00,38.7,38.7,38.68,38.69,50993.0,38.7,38.7,38.68,38.69,50993.0
2024-02-29 13:50:00,38.69,38.72,38.69,38.71,73986.0,38.69,38.72,38.69,38.71,73986.0
2024-02-29 14:00:00,38.71,38.72,38.71,38.71,31016.0,38.71,38.72,38.71,38.71,31016.0
2024-02-29 14:10:00,38.72,38.72,38.7,38.71,147995.0,38.72,38.72,38.7,38.71,147995.0
2024-02-29 14:20:00,38.7,38.72,38.7,38.71,30673.0,38.7,38.72,38.7,38.71,30673.0
2024-02-29 14:30:00,38.71,38.72,38.7,38.71,14022.0,38.71,38.72,38.7,38.71,14022.0
2024-02-29 14:40:00,38.71,38.71,38.68,38.69,47944.0,38.71,38.71,38.68,38.69,47944.0
2024-02-29 14:50:00,38.69,38.69,38.66,38.67,107690.0,38.69,38.69,38.66,38.67,107690.0
2024-02-29 15:00:00,38.67,38.69,38.67,38.68,51030.0,38.67,38.69,38.67,38.68,51030.0
2024-02-29 15:10:00,38.68,38.69,38.68,38.69,62133.0,38.68,38.69,38.68,38.69,62133.0
2024-02-29 15:20:00,38.69,38.69,38.67,38.67,66065.0,38.69,38.69,38.67,38.67,66065.0
2024-02-29 15:30:00,38.67,38.68,38.66,38.67,91975.0,38.67,38.68,38.66,38.67,91975.0
2024-02-29 15:40:00,38.68,38.68,38.66,38.66,186816.0,38.68,38.68,38.66,38.66,186816.0
2024-02-29 15:50:00,38.66,38.67,38.66,38.66,362388.0,38.66,38.67,38.66,38.66,362388.0
2024-03-01 09:30:00,38.86,38.87,38.8,38.83,155045.0,38.86,38.87,38.8,38.83,155045.0
2024-03-01 09:40:00,38.84,38.85,38.65,38.74,379915.0,38.84,38.85,38.65,38.74,379915.0
2024-03-01 09:50:00,38.73,38.73,38.69,38.71,149578.0,38.73,38.73,38.69,38.71,149578.0
2024-03-01 10:00:00,38.72,38.84,38.71,38.83,579235.0,38.72,38.84,38.71,38.83,579235.0
2024-03-01 10:10:00,38.83,38.96,38.82,38.94,324238.0,38.83,38.96,38.82,38.94,324238.0
2024-03-01 10:20:00,38.94,39.03,38.94,39.03,233433.0,38.94,39.03,38.94,39.03,233433.0
2024-03-01 10:30:00,39.04,39.06,39.0,39.05,97599.0,39.04,39.06,39.0,39.05,97599.0
2024-03-01 10:40:00,39.05,39.14,39.05,39.14,200114.0,39.05,39.14,39.05,39.14,200114.0
2024-03-01 10:50:00,39.14,39.18,39.13,39.15,145148.0,39.14,39.18,39.13,39.15,145148.0
2024-03-01 11:00:00,39.14,39.22,39.14,39.21,256365.0,39.14,39.22,39.14,39.21,256365.0
2024-03-01 11:10:00,39.21,39.26,39.2,39.24,158818.0,39.21,39.26,39.2,39.24,158818.0
2024-03-01 11:20:00,39.24,39.28,39.23,39.24,130982.0,39.24,39.28,39.23,39.24,130982.0
2024-03-01 11:30:00,39.24,39.33,39.23,39.33,155895.0,39.24,39.33,39.23,39.33,155895.0
2024-03-01 11:40:00,39.33,39.35,39.28,39.31,201234.0,39.33,39.35,39.28,39.31,201234.0
2024-03-01 11:50:00,39.31,39.39,39.3,39.37,293914.0,39.31,39.39,39.3,39.37,293914.0
2024-03-01 12:00:00,39.37,39.42,39.35,39.41,176318.0,39.37,39.42,39.35,39.41,176318.0
2024-03-01 12:10:00,39.41,39.45,39.41,39.42,100021.0,39.41,39.45,39.41,39.42,100021.0
2024-03-01 12:20:00,39.41,39.43,39.38,39.42,108654.0,39.41,39.43,39.38,39.42,108654.0
2024-03-01 12:30:00,39.42,39.43,39.39,39.42,73464.0,39.42,39.43,39.39,39.42,73464.0
2024-03-01 12:40:00,39.42,39.46,39.42,39.44,102219.0,39.42,39.46,39.42,39.44,102219.0
2024-03-01 12:50:00,39.45,39.46,39.43,39.44,86359.0,39.45,39.46,39.43,39.44,86359.0
2024-03-01 13:00:00,39.44,39.44,39.39,39.41,136889.0,39.44,39.44,39.39,39.41,136889.0
2024-03-01 13:10:00,39.41,39.48,39.41,39.48,211161.0,39.41,39.48,39.41,39.48,211161.0
2024-03-01 13:20:00,39.48,39.49,39.45,39.46,160296.0,39.48,39.49,39.45,39.46,160296.0
2024-03-01 13:30:00,39.47,39.49,39.46,39.48,89842.0,39.47,39.49,39.46,39.48,89842.0
2024-03-01 13:40:00,39.48,39.5,39.47,39.48,65320.0,39.48,39.5,39.47,39.48,65320.0
2024-03-01 13:50:00,39.47,39.48,39.43,39.46,95196.0,39.47,39.48,39.43,39.46,95196.0
2024-03-01 14:00:00,39.46,39.48,39.44,39.45,591576.0,39.46,39.48,39.44,39.45,591576.0
2024-03-01 14:10:00,39.45,39.47,39.44,39.46,79044.0,39.45,39.47,39.44,39.46,79044.0
2024-03-01 14:20:00,39.46,39.47,39.44,39.45,119211.0,39.46,39.47,39.44,39.45,119211.0
2024-03-01 14:30:00,39.45,39.48,39.44,39.46,84901.0,39.45,39.48,39.44,39.46,84901.0
2024-03-01 14:40:00,39.47,39.47,39.44,39.45,100786.0,39.47,39.47,39.44,39.45,100786.0
2024-03-01 14:50:00,39.45,39.46,39.44,39.45,50533.0,39.45,39.46,39.44,39.45,50533.0
2024-03-01 15:00:00,39.45,39.45,39.42,39.43,96646.0,39.45,39.45,39.42,39.43,96646.0
2024-03-01 15:10:00,39.43,39.43,39.41,39.42,79051.0,39.43,39.43,39.41,39.42,79051.0
2024-03-01 15:20:00,39.43,39.44,39.41,39.44,52427.0,39.43,39.44,39.41,39.44,52427.0
2024-03-01 15:30:00,39.44,39.44,39.42,39.42,58817.0,39.44,39.44,39.42,39.42,58817.0
2024-03-01 15:40:00,39.43,39.44,39.42,39.43,173458.0,39.43,39.44,39.42,39.43,173458.0
2024-03-01 15:50:00,39.43,39.44,39.4,39.41,861555.0,39.43,39.44,39.4,39.41,861555.0
2024-03-04 09:30:00,39.66,39.69,39.6,39.65,209691.0,39.66,39.69,39.6,39.65,209691.0
2024-03-04 09:40:00,39.65,39.73,39.65,39.72,291203.0,39.65,39.73,39.65,39.72,291203.0
2024-03-04 09:50:00,39.72,39.75,39.71,39.75,181154.0,39.72,39.75,39.71,39.75,181154.0
2024-03-04 10:00:00,39.74,39.74,39.69,39.69,220333.0,39.74,39.74,39.69,39.69,220333.0
2024-03-04 10:10:00,39.7,39.73,39.68,39.72,152529.0,39.7,39.73,39.68,39.72,152529.0
2024-03-04 10:20:00,39.72,39.78,39.72,39.75,111722.0,39.72,39.78,39.72,39.75,111722.0
2024-03-04 10:30:00,39.75,39.78,39.74,39.77,98413.0,39.75,39.78,39.74,39.77,98413.0
2024-03-04 10:40:00,39.76,39.79,39.76,39.79,111374.0,39.76,39.79,39.76,39.79,111374.0
2024-03-04 10:50:00,39.79,39.9,39.79,39.89,222877.0,39.79,39.9,39.79,39.89,222877.0
2024-03-04 11:00:00,39.9,39.92,39.87,39.9,180653.0,39.9,39.92,39.87,39.9,180653.0
2024-03-04 11:10:00,39.9,40.03,39.89,40.01,431283.0,39.9,40.03,39.89,40.01,431283.0
2024-03-04 11:20:00,40.01,40.02,39.88,39.98,282257.0,40.01,40.02,39.88,39.98,282257.0
2024-03-04 11:30:00,39.98,40.07,39.98,40.06,248368.0,39.98,40.07,39.98,40.06,248368.0
2024-03-04 11:40:00,40.05,40.09,40.04,40.07,154091.0,40.05,40.09,40.04,40.07,154091.0
2024-03-04 11:50:00,40.07,40.1,40.05,40.09,142894.0,40.07,40.1,40.05,40.09,142894.0
2024-03-04 12:00:00,40.09,40.1,39.99,40.01,293203.0,40.09,40.1,39.99,40.01,293203.0
2024-03-04 12:10:00,40.02,40.08,40.01,40.08,266085.0,40.02,40.08,40.01,40.08,266085.0
2024-03-04 12:20:00,40.07,40.08,40.02,40.02,79857.0,40.07,40.08,40.02,40.02,79857.0
2024-03-04 12:30:00,40.02,40.06,40.02,40.02,136856.0,40.02,40.06,40.02,40.02,136856.0
2024-03-04 12:40:00,40.02,40.07,40.02,40.07,160059.0,40.02,40.07,40.02,40.07,160059.0
2024-03-04 12:50:00,40.07,40.08,40.03,40.04,151479.0,40.07,40.08,40.03,40.04,151479.0
2024-03-04 13:00:00,40.04,40.06,40.02,40.05,178282.0,40.04,40.06,40.02,40.05,178282.0
2024-03-04 13:10:00,40.04,40.07,40.03,40.04,80583.0,40.04,40.07,40.03,40.04,80583.0
2024-03-04 13:20:00,40.04,40.06,40.03,40.05,132660.0,40.04,40.06,40.03,40.05,132660.0
2024-03-04 13:30:00,40.05,40.06,40.0,40.01,143274.0,40.05,40.06,40.0,40.01,143274.0
2024-03-04 13:40:00,40.0,40.02,39.98,39.99,111785.0,40.0,40.02,39.98,39.99,111785.0
2024-03-04 13:50:00,39.99,40.02,39.98,40.01,93437.0,39.99,40.02,39.98,40.01,93437.0
2024-03-04 14:00:00,40.01,40.01,39.98,39.98,120166.0,40.01,40.01,39.98,39.98,120166.0
2024-03-04 14:10:00,39.99,40.01,39.97,40.0,77327.0,39.99,40.01,39.97,40.0,77327.0
2024-03-04 14:20:00,40.01,40.03,40.0,40.03,53389.0,40.01,40.03,40.0,40.03,53389.0
2024-03-04 14:30:00,40.02,40.04,40.02,40.03,63099.0,40.02,40.04,40.02,40.03,63099.0
2024-03-04 14:40:00,40.02,40.04,40.02,40.03,111246.0,40.02,40.04,40.02,40.03,111246.0
2024-03-04 14:50:00,40.03,40.05,40.03,40.03,243378.0,40.03,40.05,40.03,40.03,243378.0
2024-03-04 15:00:00,40.04,40.04,40.01,40.03,117235.0,40.04,40.04,40.01,40.03,117235.0
2024-03-04 15:10:00,40.03,40.04,40.02,40.04,79280.0,40.03,40.04,40.02,40.04,79280.0
2024-03-04 15:20:00,40.04,40.05,40.03,40.05,33802.0,40.04,40.05,40.03,40.05,33802.0
2024-03-04 15:30:00,40.04,40.06,40.03,40.06,305760.0,40.04,40.06,40.03,40.06,305760.0
2024-03-04 15:40:00,40.06,40.08,40.04,40.05,269421.0,40.06,40.08,40.04,40.05,269421.0
2024-03-04 15:50:00,40.05,40.06,40.03,40.04,182515.0,40.05,40.06,40.03,40.04,182515.0
2024-03-05 09:30:00,40.33,40.35,40.28,40.28,355250.0,40.33,40.35,40.28,40.28,355250.0
2024-03-05 09:40:00,40.28,40.31,40.21,40.26,408426.0,40.28,40.31,40.21,40.26,408426.0
2024-03-05 09:50:00,40.27,40.29,40.23,40.27,252078.0,40.27,40.29,40.23,40.27,252078.0
2024-03-05 10:00:00,40.27,40.48,40.26,40.34,906870.0,40.27,40.48,40.26,40.34,906870.0
2024-03-05 10:10:00,40.34,40.43,40.3,40.36,190470.0,40.34,40.43,40.3,40.36,190470.0
2024-03-05 10:20:00,40.36,40.37,40.27,40.33,241294.0,40.36,40.37,40.27,40.33,241294.0
2024-03-05 10:30:00,40.32,40.39,40.3,40.32,174704.0,40.32,40.39,40.3,40.32,174704.0
2024-03-05 10:40:00,40.31,40.33,40.28,40.29,104150.0,40.31,40.33,40.28,40.29,104150.0
2024-03-05 10:50:00,40.29,40.29,40.18,40.23,506572.0,40.29,40.29,40.18,40.23,506572.0
2024-03-05 11:00:00,40.23,40.27,40.19,40.22,250576.0,40.23,40.27,40.19,40.22,250576.0
2024-03-05 11:10:00,40.21,40.25,40.18,40.21,110062.0,40.21,40.25,40.18,40.21,110062.0
2024-03-05 11:20:00,40.2,40.23,40.18,40.22,165988.0,40.2,40.23,40.18,40.22,165988.0
2024-03-05 11:30:00,40.22,40.27,40.22,40.23,123481.0,40.22,40.27,40.22,40.23,123481.0
2024-03-05 11:40:00,40.23,40.23,40.17,40.22,97370.0,40.23,40.23,40.17,40.22,97370.0
2024-03-05 11:50:00,40.22,40.26,40.21,40.25,185726.0,40.22,40.26,40.21,40.25,185726.0
2024-03-05 12:00:00,40.26,40.28,40.25,40.27,101629.0,40.26,40.28,40.25,40.27,101629.0
2024-03-05 12:10:00,40.27,40.28,40.24,40.27,109738.0,40.27,40.28,40.24,40.27,109738.0
2024-03-05 12:20:00,40.27,40.29,40.27,40.29,32481.0,40.27,40.29,40.27,40.29,32481.0
2024-03-05 12:30:00,40.29,40.3,40.26,40.27,145485.0,40.29,40.3,40.26,40.27,145485.0
2024-03-05 12:40:00,40.26,40.29,40.25,40.28,137559.0,40.26,40.29,40.25,40.28,137559.0
2024-03-05 12:50:00,40.28,40.31,40.27,40.3,83827.0,40.28,40.31,40.27,40.3,83827.0
2024-03-05 13:00:00,40.31,40.33,40.3,40.33,61909.0,40.31,40.33,40.3,40.33,61909.0
2024-03-05 13:10:00,40.33,40.33,40.28,40.29,51071.0,40.33,40.33,40.28,40.29,51071.0
2024-03-05 13:20:00,40.29,40.36,40.28,40.36,97215.0,40.29,40.36,40.28,40.36,97215.0
2024-03-05 13:30:00,40.35,40.36,40.31,40.32,109862.0,40.35,40.36,40.31,40.32,109862.0
2024-03-05 13:40:00,40.32,40.33,40.29,40.32,145577.0,40.32,40.33,40.29,40.32,145577.0
2024-03-05 13:50:00,40.32,40.33,40.3,40.3,103878.0,40.32,40.33,40.3,40.3,103878.0
2024-03-05 14:00:00,40.31,40.34,40.31,40.33,48564.0,40.31,40.34,40.31,40.33,48564.0
2024-03-05 14:10:00,40.33,40.39,40.32,40.36,110075.0,40.33,40.39,40.32,40.36,110075.0
2024-03-05 14:20:00,40.36,40.37,40.35,40.36,41771.0,40.36,40.37,40.35,40.36,41771.0
2024-03-05 14:30:00,40.36,40.37,40.33,40.34,49277.0,40.36,40.37,40.33,40.34,49277.0
2024-03-05 14:40:00,40.34,40.35,40.29,40.31,65924.0,40.34,40.35,40.29,40.31,65924.0
2024-03-05 14:50:00,40.32,40.33,40.29,40.29,50909.0,40.32,40.33,40.29,40.29,50909.0
2024-03-05 15:00:00,40.29,40.3,40.28,40.3,59660.0,40.29,40.3,40.28,40.3,59660.0
2024-03-05 15:10:00,40.3,40.3,40.27,40.29,41586.0,40.3,40.3,40.27,40.29,41586.0
2024-03-05 15:20:00,40.29,40.3,40.28,40.3,36006.0,40.29,40.3,40.28,40.3,36006.0
2024-03-05 15:30:00,40.3,40.31,40.26,40.27,48923.0,40.3,40.31,40.26,40.27,48923.0
2024-03-05 15:40:00,40.27,40.29,40.26,40.27,90038.0,40.27,40.29,40.26,40.27,90038.0
2024-03-05 15:50:00,40.27,40.29,40.27,40.28,106038.0,40.27,40.29,40.27,40.28,106038.0
2024-03-06 09:30:00,40.46,40.58,40.46,40.55,491094.0,40.46,40.58,40.46,40.55,491094.0
2024-03-06 09:40:00,40.55,40.66,40.52,40.61,151334.0,40.55,40.66,40.52,40.61,151334.0
2024-03-06 09:50:00,40.6,40.63,40.55,40.56,215022.0,40.6,40.63,40.55,40.56,215022.0
2024-03-06 10:00:00,40.56,40.59,40.33,40.47,1410046.0,40.56,40.59,40.33,40.47,1410046.0
2024-03-06 10:10:00,40.47,40.54,40.47,40.51,344421.0,40.47,40.54,40.47,40.51,344421.0
2024-03-06 10:20:00,40.51,40.56,40.49,40.5,216846.0,40.51,40.56,40.49,40.5,216846.0
2024-03-06 10:30:00,40.5,40.51,40.45,40.49,195030.0,40.5,40.51,40.45,40.49,195030.0
2024-03-06 10:40:00,40.49,40.51,40.45,40.47,193666.0,40.49,40.51,40.45,40.47,193666.0
2024-03-06 10:50:00,40.47,40.51,40.46,40.5,163191.0,40.47,40.51,40.46,40.5,163191.0
2024-03-06 11:00:00,40.5,40.55,40.49,40.54,292077.0,40.5,40.55,40.49,40.54,292077.0
2024-03-06 11:10:00,40.54,40.63,40.54,40.61,396854.0,40.54,40.63,40.54,40.61,396854.0
2024-03-06 11:20:00,40.61,40.63,40.59,40.61,91463.0,40.61,40.63,40.59,40.61,91463.0
2024-03-06 11:30:00,40.61,40.61,40.52,40.54,240908.0,40.61,40.61,40.52,40.54,240908.0
2024-03-06 11:40:00,40.54,40.59,40.54,40.58,121760.0,40.54,40.59,40.54,40.58,121760.0
2024-03-06 11:50:00,40.57,40.67,40.55,40.64,341099.0,40.57,40.67,40.55,40.64,341099.0
2024-03-06 12:00:00,40.64,40.67,40.59,40.61,187632.0,40.64,40.67,40.59,40.61,187632.0
2024-03-06 12:10:00,40.6,40.62,40.56,40.56,207187.0,40.6,40.62,40.56,40.56,207187.0
2024-03-06 12:20:00,40.56,40.58,40.55,40.56,72488.0,40.56,40.58,40.55,40.56,72488.0
2024-03-06 12:30:00,40.55,40.57,40.51,40.55,129491.0,40.55,40.57,40.51,40.55,129491.0
2024-03-06 12:40:00,40.54,40.58,40.53,40.55,100284.0,40.54,40.58,40.53,40.55,100284.0
2024-03-06 12:50:00,40.56,40.58,40.53,40.58,82607.0,40.56,40.58,40.53,40.58,82607.0
2024-03-06 13:00:00,40.57,40.6,40.55,40.59,75848.0,40.57,40.6,40.55,40.59,75848.0
2024-03-06 13:10:00,40.59,40.63,40.59,40.62,97298.0,40.59,40.63,40.59,40.62,97298.0
2024-03-06 13:20:00,40.62,40.68,40.6,40.68,91967.0,40.62,40.68,40.6,40.68,91967.0
2024-03-06 13:30:00,40.68,40.72,40.63,40.67,135831.0,40.68,40.72,40.63,40.67,135831.0
2024-03-06 13:40:00,40.68,40.69,40.65,40.66,107749.0,40.68,40.69,40.65,40.66,107749.0
2024-03-06 13:50:00,40.65,40.66,40.61,40.62,298155.0,40.65,40.66,40.61,40.62,298155.0
2024-03-06 14:00:00,40.61,40.62,40.51,40.53,206410.0,40.61,40.62,40.51,40.53,206410.0
2024-03-06 14:10:00,40.54,40.55,40.5,40.52,86209.0,40.54,40.55,40.5,40.52,86209.0
2024-03-06 14:20:00,40.52,40.53,40.49,40.51,174138.0,40.52,40.53,40.49,40.51,174138.0
2024-03-06 14:30:00,40.5,40.53,40.47,40.52,96293.0,40.5,40.53,40.47,40.52,96293.0
2024-03-06 14:40:00,40.51,40.54,40.51,40.54,46139.0,40.51,40.54,40.51,40.54,46139.0
2024-03-06 14:50:00,40.54,40.58,40.53,40.56,36985.0,40.54,40.58,40.53,40.56,36985.0
2024-03-06 15:00:00,40.56,40.57,40.54,40.55,41443.0,40.56,40.57,40.54,40.55,41443.0
2024-03-06 15:10:00,40.55,40.57,40.54,40.55,67746.0,40.55,40.57,40.54,40.55,67746.0
2024-03-06 15:20:00,40.56,40.58,40.56,40.58,52203.0,40.56,40.58,40.56,40.58,52203.0
2024-03-06 15:30:00,40.58,40.59,40.57,40.58,40939.0,40.58,40.59,40.57,40.58,40939.0
2024-03-06 15:40:00,40.59,40.61,40.58,40.6,24310.0,40.59,40.61,40.58,40.6,24310.0
2024-03-06 15:50:00,40.6,40.62,40.6,40.61,141530.0,40.6,40.62,40.6,40.61,141530.0
2024-03-07 09:30:00,40.76,40.79,40.68,40.68,376449.0,40.76,40.79,40.68,40.68,376449.0
2024-03-07 09:40:00,40.68,40.72,40.64,40.72,212407.0,40.68,40.72,40.64,40.72,212407.0
2024-03-07 09:50:00,40.73,40.77,40.72,40.75,157544.0,40.73,40.77,40.72,40.75,157544.0
2024-03-07 10:00:00,40.74,40.79,40.74,40.78,185542.0,40.74,40.79,40.74,40.78,185542.0
2024-03-07 10:10:00,40.78,40.82,40.76,40.77,206455.0,40.78,40.82,40.76,40.77,206455.0
2024-03-07 10:20:00,40.77,40.77,40.7,40.72,150377.0,40.77,40.77,40.7,40.72,150377.0
2024-03-07 10:30:00,40.72,40.8,40.71,40.77,177986.0,40.72,40.8,40.71,40.77,177986.0
2024-03-07 10:40:00,40.77,40.8,40.76,40.77,102107.0,40.77,40.8,40.76,40.77,102107.0
2024-03-07 10:50:00,40.77,40.77,40.73,40.74,125992.0,40.77,40.77,40.73,40.74,125992.0
2024-03-07 11:00:00,40.74,40.77,40.69,40.7,385880.0,40.74,40.77,40.69,40.7,385880.0
2024-03-07 11:10:00,40.7,40.75,40.66,40.75,134177.0,40.7,40.75,40.66,40.75,134177.0
2024-03-07 11:20:00,40.74,40.83,40.73,40.82,192879.0,40.74,40.83,40.73,40.82,192879.0
2024-03-07 11:30:00,40.82,40.82,40.77,40.79,162395.0,40.82,40.82,40.77,40.79,162395.0
2024-03-07 11:40:00,40.78,40.81,40.77,40.78,251379.0,40.78,40.81,40.77,40.78,251379.0
2024-03-07 11:50:00,40.79,40.8,40.77,40.79,93578.0,40.79,40.8,40.77,40.79,93578.0
2024-03-07 12:00:00,40.79,40.81,40.79,40.81,82921.0,40.79,40.81,40.79,40.81,82921.0
2024-03-07 12:10:00,40.8,40.83,40.8,40.82,108482.0,40.8,40.83,40.8,40.82,108482.0
2024-03-07 12:20:00,40.82,40.83,40.79,40.79,65292.0,40.82,40.83,40.79,40.79,65292.0
2024-03-07 12:30:00,40.8,40.82,40.78,40.79,99669.0,40.8,40.82,40.78,40.79,99669.0
2024-03-07 12:40:00,40.79,40.8,40.77,40.8,36313.0,40.79,40.8,40.77,40.8,36313.0
2024-03-07 12:50:00,40.8,40.83,40.8,40.83,49118.0,40.8,40.83,40.8,40.83,49118.0
2024-03-07 13:00:00,40.82,40.85,40.82,40.84,73313.0,40.82,40.85,40.82,40.84,73313.0
2024-03-07 13:10:00,40.84,40.84,40.81,40.83,60560.0,40.84,40.84,40.81,40.83,60560.0
2024-03-07 13:20:00,40.83,40.83,40.79,40.81,74670.0,40.83,40.83,40.79,40.81,74670.0
2024-03-07 13:30:00,40.81,40.83,40.81,40.82,21318.0,40.81,40.83,40.81,40.82,21318.0
2024-03-07 13:40:00,40.81,40.82,40.8,40.82,57510.0,40.81,40.82,40.8,40.82,57510.0
2024-03-07 13:50:00,40.81,40.82,40.78,40.8,103624.0,40.81,40.82,40.78,40.8,103624.0
2024-03-07 14:00:00,40.81,40.82,40.79,40.79,43155.0,40.81,40.82,40.79,40.79,43155.0
2024-03-07 14:10:00,40.8,40.83,40.79,40.83,19574.0,40.8,40.83,40.79,40.83,19574.0
2024-03-07 14:20:00,40.82,40.84,40.82,40.84,43002.0,40.82,40.84,40.82,40.84,43002.0
2024-03-07 14:30:00,40.84,40.86,40.83,40.84,63548.0,40.84,40.86,40.83,40.84,63548.0
2024-03-07 14:40:00,40.84,40.86,40.83,40.86,40616.0,40.84,40.86,40.83,40.86,40616.0
2024-03-07 14:50:00,40.87,40.88,40.85,40.86,66587.0,40.87,40.88,40.85,40.86,66587.0
2024-03-07 15:00:00,40.86,40.86,40.82,40.83,50162.0,40.86,40.86,40.82,40.83,50162.0
2024-03-07 15:10:00,40.83,40.84,40.82,40.84,47273.0,40.83,40.84,40.82,40.84,47273.0
2024-03-07 15:20:00,40.84,40.87,40.83,40.87,36289.0,40.84,40.87,40.83,40.87,36289.0
2024-03-07 15:30:00,40.86,40.87,40.85,40.85,111802.0,40.86,40.87,40.85,40.85,111802.0
2024-03-07 15:40:00,40.86,40.86,40.84,40.84,69793.0,40.86,40.86,40.84,40.84,69793.0
2024-03-07 15:50:00,40.85,40.85,40.82,40.84,148352.0,40.85,40.85,40.82,40.84,148352.0
2024-03-08 09:30:00,41.03,41.07,40.95,40.98,561884.0,41.03,41.07,40.95,40.98,561884.0
2024-03-08 09:40:00,40.98,41.12,40.98,41.07,262467.0,40.98,41.12,40.98,41.07,262467.0
2024-03-08 09:50:00,41.07,41.08,41.04,41.07,61717.0,41.07,41.08,41.04,41.07,61717.0
2024-03-08 10:00:00,41.07,41.11,41.06,41.09,171684.0,41.07,41.11,41.06,41.09,171684.0
2024-03-08 10:10:00,41.08,41.09,41.02,41.02,172827.0,41.08,41.09,41.02,41.02,172827.0
2024-03-08 10:20:00,41.03,41.05,41.01,41.05,208051.0,41.03,41.05,41.01,41.05,208051.0
2024-03-08 10:30:00,41.05,41.16,41.04,41.13,272416.0,41.05,41.16,41.04,41.13,272416.0
2024-03-08 10:40:00,41.13,41.15,41.1,41.14,190544.0,41.13,41.15,41.1,41.14,190544.0
2024-03-08 10:50:00,41.14,41.18,41.13,41.18,203058.0,41.14,41.18,41.13,41.18,203058.0
2024-03-08 11:00:00,41.18,41.18,41.11,41.12,60321.0,41.18,41.18,41.11,41.12,60321.0
2024-03-08 11:10:00,41.12,41.15,41.09,41.14,143203.0,41.12,41.15,41.09,41.14,143203.0
2024-03-08 11:20:00,41.14,41.14,41.11,41.13,105371.0,41.14,41.14,41.11,41.13,105371.0
2024-03-08 11:30:00,41.14,41.22,41.14,41.21,264091.0,41.14,41.22,41.14,41.21,264091.0
2024-03-08 11:40:00,41.2,41.22,41.18,41.21,216774.0,41.2,41.22,41.18,41.21,216774.0
2024-03-08 11:50:00,41.21,41.26,41.2,41.25,449373.0,41.21,41.26,41.2,41.25,449373.0
2024-03-08 12:00:00,41.26,41.48,41.26,41.44,650124.0,41.26,41.48,41.26,41.44,650124.0
2024-03-08 12:10:00,41.45,41.53,41.38,41.52,436338.0,41.45,41.53,41.38,41.52,436338.0
2024-03-08 12:20:00,41.52,41.52,41.44,41.48,144843.0,41.52,41.52,41.44,41.48,144843.0
2024-03-08 12:30:00,41.49,41.52,41.41,41.41,191699.0,41.49,41.52,41.41,41.41,191699.0
2024-03-08 12:40:00,41.41,41.41,41.34,41.35,125952.0,41.41,41.41,41.34,41.35,125952.0
2024-03-08 12:50:00,41.35,41.36,41.27,41.33,209124.0,41.35,41.36,41.27,41.33,209124.0
2024-03-08 13:00:00,41.33,41.34,41.18,41.18,127546.0,41.33,41.34,41.18,41.18,127546.0
2024-03-08 13:10:00,41.18,41.23,41.16,41.17,108505.0,41.18,41.23,41.16,41.17,108505.0
2024-03-08 13:20:00,41.17,41.22,41.16,41.22,36285.0,41.17,41.22,41.16,41.22,36285.0
2024-03-08 13:30:00,41.21,41.24,41.2,41.23,113740.0,41.21,41.24,41.2,41.23,113740.0
2024-03-08 13:40:00,41.23,41.23,41.18,41.18,71889.0,41.23,41.23,41.18,41.18,71889.0
2024-03-08 13:50:00,41.18,41.19,41.12,41.13,90992.0,41.18,41.19,41.12,41.13,90992.0
2024-03-08 14:00:00,41.14,41.17,41.03,41.05,206678.0,41.14,41.17,41.03,41.05,206678.0
2024-03-08 14:10:00,41.05,41.11,41.01,41.11,131599.0,41.05,41.11,41.01,41.11,131599.0
2024-03-08 14:20:00,41.11,41.17,41.1,41.15,104235.0,41.11,41.17,41.1,41.15,104235.0
2024-03-08 14:30:00,41.15,41.19,41.14,41.18,67571.0,41.15,41.19,41.14,41.18,67571.0
2024-03-08 14:40:00,41.18,41.2,41.17,41.18,40300.0,41.18,41.2,41.17,41.18,40300.0
2024-03-08 14:50:00,41.18,41.19,41.15,41.16,35740.0,41.18,41.19,41.15,41.16,35740.0
2024-03-08 15:00:00,41.18,41.18,41.16,41.17,60837.0,41.18,41.18,41.16,41.17,60837.0
2024-03-08 15:10:00,41.17,41.19,41.17,41.19,30248.0,41.17,41.19,41.17,41.19,30248.0
2024-03-08 15:20:00,41.19,41.2,41.17,41.18,62092.0,41.19,41.2,41.17,41.18,62092.0
2024-03-08 15:30:00,41.18,41.18,41.17,41.18,98898.0,41.18,41.18,41.17,41.18,98898.0
2024-03-08 15:40:00,41.17,41.2,41.17,41.2,34186.0,41.17,41.2,41.17,41.2,34186.0
2024-03-08 15:50:00,41.19,41.21,41.18,41.19,128380.0,41.19,41.21,41.18,41.19,128380.0
2024-03-11 09:30:00,41.21,41.31,41.19,41.28,173840.0,41.21,41.31,41.19,41.28,173840.0
2024-03-11 09:40:00,41.28,41.34,41.28,41.3,29532.0,41.28,41.34,41.28,41.3,29532.0
2024-03-11 09:50:00,41.3,41.31,41.24,41.27,49881.0,41.3,41.31,41.24,41.27,49881.0
2024-03-11 10:00:00,41.27,41.29,41.16,41.19,346914.0,41.27,41.29,41.16,41.19,346914.0
2024-03-11 10:10:00,41.19,41.25,41.17,41.24,111509.0,41.19,41.25,41.17,41.24,111509.0
2024-03-11 10:20:00,41.24,41.27,41.23,41.26,92428.0,41.24,41.27,41.23,41.26,92428.0
2024-03-11 10:30:00,41.25,41.28,41.23,41.25,138477.0,41.25,41.28,41.23,41.25,138477.0
2024-03-11 10:40:00,41.25,41.3,41.25,41.29,78104.0,41.25,41.3,41.25,41.29,78104.0
2024-03-11 10:50:00,41.29,41.29,41.26,41.27,29157.0,41.29,41.29,41.26,41.27,29157.0
2024-03-11 11:00:00,41.27,41.28,41.24,41.27,46801.0,41.27,41.28,41.24,41.27,46801.0
2024-03-11 11:10:00,41.28,41.32,41.27,41.31,140092.0,41.28,41.32,41.27,41.31,140092.0
2024-03-11 11:20:00,41.32,41.33,41.3,41.3,28459.0,41.32,41.33,41.3,41.3,28459.0
2024-03-11 11:30:00,41.3,41.34,41.27,41.34,82250.0,41.3,41.34,41.27,41.34,82250.0
2024-03-11 11:40:00,41.34,41.35,41.32,41.33,83056.0,41.34,41.35,41.32,41.33,83056.0
2024-03-11 11:50:00,41.33,41.33,41.3,41.32,179114.0,41.33,41.33,41.3,41.32,179114.0
2024-03-11 12:00:00,41.32,41.32,41.29,41.31,35237.0,41.32,41.32,41.29,41.31,35237.0
2024-03-11 12:10:00,41.31,41.33,41.27,41.28,271757.0,41.31,41.33,41.27,41.28,271757.0
2024-03-11 12:20:00,41.29,41.29,41.25,41.27,124593.0,41.29,41.29,41.25,41.27,124593.0
2024-03-11 12:30:00,41.27,41.27,41.23,41.23,60513.0,41.27,41.27,41.23,41.23,60513.0
2024-03-11 12:40:00,41.24,41.25,41.21,41.23,148391.0,41.24,41.25,41.21,41.23,148391.0
2024-03-11 12:50:00,41.23,41.27,41.23,41.25,53494.0,41.23,41.27,41.23,41.25,53494.0
2024-03-11 13:00:00,41.26,41.29,41.25,41.27,86371.0,41.26,41.29,41.25,41.27,86371.0
2024-03-11 13:10:00,41.27,41.31,41.27,41.3,31432.0,41.27,41.31,41.27,41.3,31432.0
2024-03-11 13:20:00,41.29,41.3,41.25,41.28,76845.0,41.29,41.3,41.25,41.28,76845.0
2024-03-11 13:30:00,41.27,41.27,41.22,41.23,65544.0,41.27,41.27,41.22,41.23,65544.0
2024-03-11 13:40:00,41.23,41.24,41.21,41.23,45786.0,41.23,41.24,41.21,41.23,45786.0
2024-03-11 13:50:00,41.23,41.24,41.2,41.23,35748.0,41.23,41.24,41.2,41.23,35748.0
2024-03-11 14:00:00,41.23,41.24,41.22,41.23,70001.0,41.23,41.24,41.22,41.23,70001.0
2024-03-11 14:10:00,41.23,41.24,41.21,41.22,34325.0,41.23,41.24,41.21,41.22,34325.0
2024-03-11 14:20:00,41.22,41.22,41.18,41.2,30264.0,41.22,41.22,41.18,41.2,30264.0
2024-03-11 14:30:00,41.2,41.21,41.18,41.2,36907.0,41.2,41.21,41.18,41.2,36907.0
2024-03-11 14:40:00,41.2,41.2,41.18,41.2,27022.0,41.2,41.2,41.18,41.2,27022.0
2024-03-11 14:50:00,41.2,41.26,41.19,41.25,45323.0,41.2,41.26,41.19,41.25,45323.0
2024-03-11 15:00:00,41.25,41.3,41.25,41.29,55345.0,41.25,41.3,41.25,41.29,55345.0
2024-03-11 15:10:00,41.29,41.31,41.29,41.3,45668.0,41.29,41.31,41.29,41.3,45668.0
2024-03-11 15:20:00,41.3,41.31,41.29,41.3,57677.0,41.3,41.31,41.29,41.3,57677.0
2024-03-11 15:30:00,41.3,41.31,41.26,41.26,43982.0,41.3,41.31,41.26,41.26,43982.0
2024-03-11 15:40:00,41.27,41.28,41.25,41.26,47483.0,41.27,41.28,41.25,41.26,47483.0
2024-03-11 15:50:00,41.26,41.27,41.25,41.26,361174.0,41.26,41.27,41.25,41.26,361174.0
2024-03-12 09:30:00,40.95,40.95,40.79,40.8,418064.0,40.95,40.95,40.79,40.8,418064.0
2024-03-12 09:40:00,40.81,40.88,40.79,40.86,129781.0,40.81,40.88,40.79,40.86,129781.0
2024-03-12 09:50:00,40.87,40.91,40.85,40.87,82993.0,40.87,40.91,40.85,40.87,82993.0
2024-03-12 10:00:00,40.87,40.91,40.73,40.74,516281.0,40.87,40.91,40.73,40.74,516281.0
2024-03-12 10:10:00,40.74,40.85,40.72,40.84,87474.0,40.74,40.85,40.72,40.84,87474.0
2024-03-12 10:20:00,40.84,40.91,40.84,40.88,113639.0,40.84,40.91,40.84,40.88,113639.0
2024-03-12 10:30:00,40.88,40.92,40.86,40.88,221010.0,40.88,40.92,40.86,40.88,221010.0
2024-03-12 10:40:00,40.87,40.92,40.86,40.91,174783.0,40.87,40.92,40.86,40.91,174783.0
2024-03-12 10:50:00,40.91,40.97,40.88,40.9,115616.0,40.91,40.97,40.88,40.9,115616.0
2024-03-12 11:00:00,40.89,40.92,40.86,40.88,327696.0,40.89,40.92,40.86,40.88,327696.0
2024-03-12 11:10:00,40.89,40.9,40.84,40.85,130949.0,40.89,40.9,40.84,40.85,130949.0
2024-03-12 11:20:00,40.84,40.87,40.81,40.86,65842.0,40.84,40.87,40.81,40.86,65842.0
2024-03-12 11:30:00,40.86,40.92,40.86,40.9,94980.0,40.86,40.92,40.86,40.9,94980.0
2024-03-12 11:40:00,40.9,40.93,40.88,40.91,126585.0,40.9,40.93,40.88,40.91,126585.0
2024-03-12 11:50:00,40.91,40.95,40.9,40.92,108274.0,40.91,40.95,40.9,40.92,108274.0
2024-03-12 12:00:00,40.91,40.92,40.89,40.9,125529.0,40.91,40.92,40.89,40.9,125529.0
2024-03-12 12:10:00,40.9,40.92,40.88,40.89,93927.0,40.9,40.92,40.88,40.89,93927.0
2024-03-12 12:20:00,40.9,40.93,40.89,40.91,229025.0,40.9,40.93,40.89,40.91,229025.0
2024-03-12 12:30:00,40.91,40.96,40.9,40.95,67290.0,40.91,40.96,40.9,40.95,67290.0
2024-03-12 12:40:00,40.95,40.97,40.93,40.97,102659.0,40.95,40.97,40.93,40.97,102659.0
2024-03-12 12:50:00,40.96,40.98,40.95,40.97,104816.0,40.96,40.98,40.95,40.97,104816.0
2024-03-12 13:00:00,40.96,40.96,40.89,40.9,143707.0,40.96,40.96,40.89,40.9,143707.0
2024-03-12 13:10:00,40.9,40.9,40.87,40.89,47143.0,40.9,40.9,40.87,40.89,47143.0
2024-03-12 13:20:00,40.9,40.91,40.85,40.87,67092.0,40.9,40.91,40.85,40.87,67092.0
2024-03-12 13:30:00,40.87,40.88,40.82,40.85,113206.0,40.87,40.88,40.82,40.85,113206.0
2024-03-12 13:40:00,40.85,40.86,40.8,40.81,45933.0,40.85,40.86,40.8,40.81,45933.0
2024-03-12 13:50:00,40.82,40.83,40.76,40.77,125986.0,40.82,40.83,40.76,40.77,125986.0
2024-03-12 14:00:00,40.76,40.79,40.74,40.77,284272.0,40.76,40.79,40.74,40.77,284272.0
2024-03-12 14:10:00,40.76,40.76,40.73,40.76,55491.0,40.76,40.76,40.73,40.76,55491.0
2024-03-12 14:20:00,40.76,40.79,40.75,40.77,60362.0,40.76,40.79,40.75,40.77,60362.0
2024-03-12 14:30:00,40.77,40.79,40.77,40.78,37338.0,40.77,40.79,40.77,40.78,37338.0
2024-03-12 14:40:00,40.78,40.78,40.73,40.73,55502.0,40.78,40.78,40.73,40.73,55502.0
2024-03-12 14:50:00,40.74,40.75,40.72,40.74,56579.0,40.74,40.75,40.72,40.74,56579.0
2024-03-12 15:00:00,40.73,40.74,40.68,40.74,69671.0,40.73,40.74,40.68,40.74,69671.0
2024-03-12 15:10:00,40.75,40.76,40.72,40.75,160325.0,40.75,40.76,40.72,40.75,160325.0
2024-03-12 15:20:00,40.74,40.77,40.73,40.77,63324.0,40.74,40.77,40.73,40.77,63324.0
2024-03-12 15:30:00,40.77,40.78,40.75,40.77,57321.0,40.77,40.78,40.75,40.77,57321.0
2024-03-12 15:40:00,40.77,40.78,40.76,40.77,136227.0,40.77,40.78,40.76,40.77,136227.0
2024-03-12 15:50:00,40.77,40.81,40.77,40.8,186835.0,40.77,40.81,40.77,40.8,186835.0
2024-03-13 09:30:00,40.94,41.06,40.92,41.04,598142.0,40.94,41.06,40.92,41.04,598142.0
2024-03-13 09:40:00,41.04,41.07,40.94,40.97,345091.0,41.04,41.07,40.94,40.97,345091.0
2024-03-13 09:50:00,40.97,40.98,40.94,40.98,59124.0,40.97,40.98,40.94,40.98,59124.0
2024-03-13 10:00:00,40.98,40.99,40.92,40.94,33988.0,40.98,40.99,40.92,40.94,33988.0
2024-03-13 10:10:00,40.94,40.98,40.93,40.98,227370.0,40.94,40.98,40.93,40.98,227370.0
2024-03-13 10:20:00,40.99,41.03,40.98,41.0,251331.0,40.99,41.03,40.98,41.0,251331.0
2024-03-13 10:30:00,40.99,41.01,40.97,41.01,79020.0,40.99,41.01,40.97,41.01,79020.0
2024-03-13 10:40:00,41.01,41.03,41.0,41.01,76657.0,41.01,41.03,41.0,41.01,76657.0
2024-03-13 10:50:00,41.0,41.05,40.98,41.03,184132.0,41.0,41.05,40.98,41.03,184132.0
2024-03-13 11:00:00,41.02,41.08,41.01,41.05,332241.0,41.02,41.08,41.01,41.05,332241.0
2024-03-13 11:10:00,41.05,41.09,41.04,41.07,29568.0,41.05,41.09,41.04,41.07,29568.0
2024-03-13 11:20:00,41.06,41.14,41.06,41.13,147081.0,41.06,41.14,41.06,41.13,147081.0
2024-03-13 11:30:00,41.12,41.13,41.08,41.09,114340.0,41.12,41.13,41.08,41.09,114340.0
2024-03-13 11:40:00,41.09,41.1,41.08,41.09,43815.0,41.09,41.1,41.08,41.09,43815.0
2024-03-13 11:50:00,41.09,41.11,41.08,41.09,63374.0,41.09,41.11,41.08,41.09,63374.0
2024-03-13 12:00:00,41.08,41.08,41.04,41.06,53424.0,41.08,41.08,41.04,41.06,53424.0
2024-03-13 12:10:00,41.06,41.11,41.05,41.11,115986.0,41.06,41.11,41.05,41.11,115986.0
2024-03-13 12:20:00,41.1,41.12,41.09,41.11,157107.0,41.1,41.12,41.09,41.11,157107.0
2024-03-13 12:30:00,41.11,41.12,41.06,41.07,25253.0,41.11,41.12,41.06,41.07,25253.0
2024-03-13 12:40:00,41.08,41.12,41.08,41.11,133974.0,41.08,41.12,41.08,41.11,133974.0
2024-03-13 12:50:00,41.11,41.14,41.1,41.12,285034.0,41.11,41.14,41.1,41.12,285034.0
2024-03-13 13:00:00,41.11,41.17,41.11,41.16,264667.0,41.11,41.17,41.11,41.16,264667.0
2024-03-13 13:10:00,41.17,41.24,41.16,41.19,155596.0,41.17,41.24,41.16,41.19,155596.0
2024-03-13 13:20:00,41.19,41.2,41.14,41.15,66483.0,41.19,41.2,41.14,41.15,66483.0
2024-03-13 13:30:00,41.15,41.19,41.14,41.17,98843.0,41.15,41.19,41.14,41.17,98843.0
2024-03-13 13:40:00,41.18,41.19,41.14,41.14,345325.0,41.18,41.19,41.14,41.14,345325.0
2024-03-13 13:50:00,41.14,41.15,41.12,41.14,54719.0,41.14,41.15,41.12,41.14,54719.0
2024-03-13 14:00:00,41.14,41.16,41.13,41.15,53981.0,41.14,41.16,41.13,41.15,53981.0
2024-03-13 14:10:00,41.15,41.17,41.14,41.16,49435.0,41.15,41.17,41.14,41.16,49435.0
2024-03-13 14:20:00,41.16,41.17,41.14,41.16,96779.0,41.16,41.17,41.14,41.16,96779.0
2024-03-13 14:30:00,41.16,41.17,41.15,41.16,44757.0,41.16,41.17,41.15,41.16,44757.0
2024-03-13 14:40:00,41.16,41.17,41.14,41.15,65917.0,41.16,41.17,41.14,41.15,65917.0
2024-03-13 14:50:00,41.15,41.15,41.13,41.14,41123.0,41.15,41.15,41.13,41.14,41123.0
2024-03-13 15:00:00,41.14,41.15,41.13,41.15,128233.0,41.14,41.15,41.13,41.15,128233.0
2024-03-13 15:10:00,41.15,41.15,41.1,41.12,120641.0,41.15,41.15,41.1,41.12,120641.0
2024-03-13 15:20:00,41.12,41.13,41.11,41.13,59457.0,41.12,41.13,41.11,41.13,59457.0
2024-03-13 15:30:00,41.13,41.13,41.11,41.11,71333.0,41.13,41.13,41.11,41.11,71333.0
2024-03-13 15:40:00,41.11,41.12,41.09,41.11,130812.0,41.11,41.12,41.09,41.11,130812.0
2024-03-13 15:50:00,41.11,41.11,41.08,41.09,156444.0,41.11,41.11,41.08,41.09,156444.0
2024-03-14 09:30:00,40.93,40.94,40.85,40.92,130698.0,40.93,40.94,40.85,40.92,130698.0
2024-03-14 09:40:00,40.92,40.94,40.83,40.88,134033.0,40.92,40.94,40.83,40.88,134033.0
2024-03-14 09:50:00,40.89,40.93,40.88,40.9,144480.0,40.89,40.93,40.88,40.9,144480.0
2024-03-14 10:00:00,40.91,40.93,40.87,40.89,167783.0,40.91,40.93,40.87,40.89,167783.0
2024-03-14 10:10:00,40.9,40.9,40.85,40.87,118148.0,40.9,40.9,40.85,40.87,118148.0
2024-03-14 10:20:00,40.87,40.9,40.81,40.9,171241.0,40.87,40.9,40.81,40.9,171241.0
2024-03-14 10:30:00,40.9,40.93,40.87,40.88,192855.0,40.9,40.93,40.87,40.88,192855.0
2024-03-14 10:40:00,40.88,40.92,40.86,40.89,88656.0,40.88,40.92,40.86,40.89,88656.0
2024-03-14 10:50:00,40.9,40.92,40.86,40.9,112698.0,40.9,40.92,40.86,40.9,112698.0
2024-03-14 11:00:00,40.9,40.9,40.84,40.87,224305.0,40.9,40.9,40.84,40.87,224305.0
2024-03-14 11:10:00,40.87,40.88,40.8,40.8,186730.0,40.87,40.88,40.8,40.8,186730.0
2024-03-14 11:20:00,40.81,40.87,40.8,40.8,139307.0,40.81,40.87,40.8,40.8,139307.0
2024-03-14 11:30:00,40.81,40.84,40.77,40.79,274959.0,40.81,40.84,40.77,40.79,274959.0
2024-03-14 11:40:00,40.78,40.79,40.72,40.76,350569.0,40.78,40.79,40.72,40.76,350569.0
2024-03-14 11:50:00,40.76,40.82,40.75,40.8,117461.0,40.76,40.82,40.75,40.8,117461.0
2024-03-14 12:00:00,40.81,40.84,40.79,40.83,105177.0,40.81,40.84,40.79,40.83,105177.0
2024-03-14 12:10:00,40.83,40.84,40.81,40.82,113316.0,40.83,40.84,40.81,40.82,113316.0
2024-03-14 12:20:00,40.83,40.86,40.81,40.84,76123.0,40.83,40.86,40.81,40.84,76123.0
2024-03-14 12:30:00,40.84,40.86,40.84,40.86,75048.0,40.84,40.86,40.84,40.86,75048.0
2024-03-14 12:40:00,40.85,40.86,40.82,40.83,62559.0,40.85,40.86,40.82,40.83,62559.0
2024-03-14 12:50:00,40.83,40.85,40.81,40.84,85841.0,40.83,40.85,40.81,40.84,85841.0
2024-03-14 13:00:00,40.84,40.86,40.82,40.86,63791.0,40.84,40.86,40.82,40.86,63791.0
2024-03-14 13:10:00,40.86,40.95,40.85,40.91,171974.0,40.86,40.95,40.85,40.91,171974.0
2024-03-14 13:20:00,40.91,40.92,40.9,40.91,69597.0,40.91,40.92,40.9,40.91,69597.0
2024-03-14 13:30:00,40.92,40.93,40.87,40.88,74001.0,40.92,40.93,40.87,40.88,74001.0
2024-03-14 13:40:00,40.88,40.89,40.85,40.88,66472.0,40.88,40.89,40.85,40.88,66472.0
2024-03-14 13:50:00,40.88,40.88,40.85,40.86,52068.0,40.88,40.88,40.85,40.86,52068.0
2024-03-14 14:00:00,40.86,40.88,40.86,40.87,63653.0,40.86,40.88,40.86,40.87,63653.0
2024-03-14 14:10:00,40.87,40.89,40.86,40.89,77811.0,40.87,40.89,40.86,40.89,77811.0
2024-03-14 14:20:00,40.89,40.9,40.87,40.9,48307.0,40.89,40.9,40.87,40.9,48307.0
2024-03-14 14:30:00,40.89,40.91,40.88,40.9,54507.0,40.89,40.91,40.88,40.9,54507.0
2024-03-14 14:40:00,40.9,40.9,40.89,40.89,35354.0,40.9,40.9,40.89,40.89,35354.0
2024-03-14 14:50:00,40.89,40.9,40.87,40.89,96031.0,40.89,40.9,40.87,40.89,96031.0
2024-03-14 15:00:00,40.89,40.9,40.87,40.9,83238.0,40.89,40.9,40.87,40.9,83238.0
2024-03-14 15:10:00,40.9,40.91,40.89,40.9,29586.0,40.9,40.91,40.89,40.9,29586.0
2024-03-14 15:20:00,40.9,40.9,40.89,40.89,33185.0,40.9,40.9,40.89,40.89,33185.0
2024-03-14 15:30:00,40.9,40.91,40.89,40.9,101881.0,40.9,40.91,40.89,40.9,101881.0
2024-03-14 15:40:00,40.91,40.92,40.9,40.91,85368.0,40.91,40.92,40.9,40.91,85368.0
2024-03-14 15:50:00,40.92,40.93,40.91,40.92,226538.0,40.92,40.93,40.91,40.92,226538.0
2024-03-15 09:30:00,40.83,40.86,40.79,40.82,155381.0,40.83,40.86,40.79,40.82,155381.0
2024-03-15 09:40:00,40.82,40.87,40.81,40.86,52832.0,40.82,40.87,40.81,40.86,52832.0
2024-03-15 09:50:00,40.87,40.89,40.86,40.87,79541.0,40.87,40.89,40.86,40.87,79541.0
2024-03-15 10:00:00,40.86,40.91,40.84,40.88,249458.0,40.86,40.91,40.84,40.88,249458.0
2024-03-15 10:10:00,40.88,40.94,40.88,40.93,136852.0,40.88,40.94,40.88,40.93,136852.0
2024-03-15 10:20:00,40.93,40.94,40.87,40.88,104702.0,40.93,40.94,40.87,40.88,104702.0
2024-03-15 10:30:00,40.87,40.91,40.86,40.89,76574.0,40.87,40.91,40.86,40.89,76574.0
2024-03-15 10:40:00,40.89,40.93,40.85,40.92,99646.0,40.89,40.93,40.85,40.92,99646.0
2024-03-15 10:50:00,40.93,40.98,40.92,40.94,126257.0,40.93,40.98,40.92,40.94,126257.0
2024-03-15 11:00:00,40.93,40.93,40.88,40.88,115060.0,40.93,40.93,40.88,40.88,115060.0
2024-03-15 11:10:00,40.87,40.92,40.87,40.89,49430.0,40.87,40.92,40.87,40.89,49430.0
2024-03-15 11:20:00,40.9,40.93,40.88,40.88,147497.0,40.9,40.93,40.88,40.88,147497.0
2024-03-15 11:30:00,40.87,40.89,40.86,40.88,80815.0,40.87,40.89,40.86,40.88,80815.0
2024-03-15 11:40:00,40.88,40.89,40.83,40.83,109516.0,40.88,40.89,40.83,40.83,109516.0
2024-03-15 11:50:00,40.82,40.87,40.82,40.86,89227.0,40.82,40.87,40.82,40.86,89227.0
2024-03-15 12:00:00,40.86,40.9,40.83,40.89,146416.0,40.86,40.9,40.83,40.89,146416.0
2024-03-15 12:10:00,40.89,40.91,40.88,40.91,49166.0,40.89,40.91,40.88,40.91,49166.0
2024-03-15 12:20:00,40.91,40.92,40.89,40.91,61269.0,40.91,40.92,40.89,40.91,61269.0
2024-03-15 12:30:00,40.91,40.92,40.9,40.91,122001.0,40.91,40.92,40.9,40.91,122001.0
2024-03-15 12:40:00,40.91,40.92,40.86,40.87,77469.0,40.91,40.92,40.86,40.87,77469.0
2024-03-15 12:50:00,40.86,40.86,40.81,40.83,96986.0,40.86,40.86,40.81,40.83,96986.0
2024-03-15 13:00:00,40.84,40.87,40.83,40.87,119648.0,40.84,40.87,40.83,40.87,119648.0
2024-03-15 13:10:00,40.87,40.87,40.81,40.83,37840.0,40.87,40.87,40.81,40.83,37840.0
2024-03-15 13:20:00,40.84,40.84,40.8,40.82,61701.0,40.84,40.84,40.8,40.82,61701.0
2024-03-15 13:30:00,40.81,40.82,40.77,40.81,280721.0,40.81,40.82,40.77,40.81,280721.0
2024-03-15 13:40:00,40.82,40.82,40.8,40.8,38081.0,40.82,40.82,40.8,40.8,38081.0
2024-03-15 13:50:00,40.8,40.81,40.76,40.79,51260.0,40.8,40.81,40.76,40.79,51260.0
2024-03-15 14:00:00,40.79,40.83,40.79,40.83,36217.0,40.79,40.83,40.79,40.83,36217.0
2024-03-15 14:10:00,40.83,40.83,40.81,40.81,29238.0,40.83,40.83,40.81,40.81,29238.0
2024-03-15 14:20:00,40.82,40.83,40.81,40.82,12096.0,40.82,40.83,40.81,40.82,12096.0
2024-03-15 14:30:00,40.82,40.84,40.81,40.84,10898.0,40.82,40.84,40.81,40.84,10898.0
2024-03-15 14:40:00,40.84,40.86,40.83,40.86,29281.0,40.84,40.86,40.83,40.86,29281.0
2024-03-15 14:50:00,40.86,40.86,40.84,40.84,49296.0,40.86,40.86,40.84,40.84,49296.0
2024-03-15 15:00:00,40.84,40.84,40.81,40.84,46755.0,40.84,40.84,40.81,40.84,46755.0
2024-03-15 15:10:00,40.83,40.85,40.83,40.83,19298.0,40.83,40.85,40.83,40.83,19298.0
2024-03-15 15:20:00,40.84,40.84,40.82,40.83,23526.0,40.84,40.84,40.82,40.83,23526.0
2024-03-15 15:30:00,40.82,40.83,40.81,40.81,68341.0,40.82,40.83,40.81,40.81,68341.0
2024-03-15 15:40:00,40.82,40.82,40.8,40.8,51404.0,40.82,40.82,40.8,40.8,51404.0
2024-03-15 15:50:00,40.81,40.81,40.78,40.8,203390.0,40.81,40.81,40.78,40.8,203390.0
2024-03-18 09:30:00,40.78,40.82,40.77,40.79,158965.0,40.78,40.82,40.77,40.79,158965.0
2024-03-18 09:40:00,40.79,40.8,40.77,40.79,77975.0,40.79,40.8,40.77,40.79,77975.0
2024-03-18 09:50:00,40.79,40.81,40.78,40.79,164107.0,40.79,40.81,40.78,40.79,164107.0
2024-03-18 10:00:00,40.8,40.86,40.79,40.86,100345.0,40.8,40.86,40.79,40.86,100345.0
2024-03-18 10:10:00,40.86,40.87,40.81,40.85,132545.0,40.86,40.87,40.81,40.85,132545.0
2024-03-18 10:20:00,40.84,40.87,40.83,40.86,40371.0,40.84,40.87,40.83,40.86,40371.0
2024-03-18 10:30:00,40.86,40.86,40.83,40.86,83046.0,40.86,40.86,40.83,40.86,83046.0
2024-03-18 10:40:00,40.86,40.87,40.83,40.84,84564.0,40.86,40.87,40.83,40.84,84564.0
2024-03-18 10:50:00,40.85,40.85,40.81,40.83,65962.0,40.85,40.85,40.81,40.83,65962.0
2024-03-18 11:00:00,40.83,40.85,40.8,40.81,85094.0,40.83,40.85,40.8,40.81,85094.0
2024-03-18 11:10:00,40.81,40.86,40.8,40.85,41487.0,40.81,40.86,40.8,40.85,41487.0
2024-03-18 11:20:00,40.85,40.88,40.85,40.87,100364.0,40.85,40.88,40.85,40.87,100364.0
2024-03-18 11:30:00,40.88,40.88,40.81,40.82,63748.0,40.88,40.88,40.81,40.82,63748.0
2024-03-18 11:40:00,40.83,40.84,40.81,40.82,44763.0,40.83,40.84,40.81,40.82,44763.0
2024-03-18 11:50:00,40.82,40.85,40.81,40.83,90248.0,40.82,40.85,40.81,40.83,90248.0
2024-03-18 12:00:00,40.82,40.82,40.76,40.79,46871.0,40.82,40.82,40.76,40.79,46871.0
2024-03-18 12:10:00,40.79,40.8,40.77,40.79,124899.0,40.79,40.8,40.77,40.79,124899.0
2024-03-18 12:20:00,40.8,40.83,40.79,40.82,42034.0,40.8,40.83,40.79,40.82,42034.0
2024-03-18 12:30:00,40.82,40.83,40.8,40.82,66987.0,40.82,40.83,40.8,40.82,66987.0
2024-03-18 12:40:00,40.82,40.85,40.82,40.84,28444.0,40.82,40.85,40.82,40.84,28444.0
2024-03-18 12:50:00,40.84,40.87,40.84,40.86,126355.0,40.84,40.87,40.84,40.86,126355.0
2024-03-18 13:00:00,40.86,40.87,40.83,40.87,130933.0,40.86,40.87,40.83,40.87,130933.0
2024-03-18 13:10:00,40.87,40.87,40.84,40.87,26899.0,40.87,40.87,40.84,40.87,26899.0
2024-03-18 13:20:00,40.87,40.88,40.85,40.87,62121.0,40.87,40.88,40.85,40.87,62121.0
2024-03-18 13:30:00,40.87,40.88,40.83,40.84,76525.0,40.87,40.88,40.83,40.84,76525.0
2024-03-18 13:40:00,40.84,40.85,40.82,40.84,34975.0,40.84,40.85,40.82,40.84,34975.0
2024-03-18 13:50:00,40.84,40.87,40.83,40.86,82305.0,40.84,40.87,40.83,40.86,82305.0
2024-03-18 14:00:00,40.86,40.86,40.84,40.85,77252.0,40.86,40.86,40.84,40.85,77252.0
2024-03-18 14:10:00,40.85,40.87,40.85,40.86,45059.0,40.85,40.87,40.85,40.86,45059.0
2024-03-18 14:20:00,40.86,40.86,40.84,40.84,20348.0,40.86,40.86,40.84,40.84,20348.0
2024-03-18 14:30:00,40.85,40.87,40.84,40.85,82609.0,40.85,40.87,40.84,40.85,82609.0
2024-03-18 14:40:00,40.85,40.87,40.85,40.86,75803.0,40.85,40.87,40.85,40.86,75803.0
2024-03-18 14:50:00,40.86,40.87,40.84,40.84,42642.0,40.86,40.87,40.84,40.84,42642.0
2024-03-18 15:00:00,40.85,40.86,40.84,40.86,55890.0,40.85,40.86,40.84,40.86,55890.0
2024-03-18 15:10:00,40.86,40.87,40.85,40.87,54908.0,40.86,40.87,40.85,40.87,54908.0
2024-03-18 15:20:00,40.87,40.88,40.86,40.87,42681.0,40.87,40.88,40.86,40.87,42681.0
2024-03-18 15:30:00,40.87,40.88,40.86,40.87,148087.0,40.87,40.88,40.86,40.87,148087.0
2024-03-18 15:40:00,40.87,40.87,40.86,40.86,37163.0,40.87,40.87,40.86,40.86,37163.0
2024-03-18 15:50:00,40.86,40.87,40.84,40.86,199275.0,40.86,40.87,40.84,40.86,199275.0
2024-03-19 09:30:00,40.77,40.78,40.73,40.74,116384.0,40.77,40.78,40.73,40.74,116384.0
2024-03-19 09:40:00,40.73,40.75,40.68,40.69,53637.0,40.73,40.75,40.68,40.69,53637.0
2024-03-19 09:50:00,40.7,40.72,40.68,40.69,51254.0,40.7,40.72,40.68,40.69,51254.0
2024-03-19 10:00:00,40.68,40.71,40.63,40.69,168240.0,40.68,40.71,40.63,40.69,168240.0
2024-03-19 10:10:00,40.69,40.72,40.68,40.7,88308.0,40.69,40.72,40.68,40.7,88308.0
2024-03-19 10:20:00,40.69,40.72,40.68,40.71,327234.0,40.69,40.72,40.68,40.71,327234.0
2024-03-19 10:30:00,40.72,40.75,40.71,40.74,178402.0,40.72,40.75,40.71,40.74,178402.0
2024-03-19 10:40:00,40.73,40.77,40.73,40.74,161495.0,40.73,40.77,40.73,40.74,161495.0
2024-03-19 10:50:00,40.75,40.76,40.74,40.76,120524.0,40.75,40.76,40.74,40.76,120524.0
2024-03-19 11:00:00,40.76,40.77,40.71,40.72,199867.0,40.76,40.77,40.71,40.72,199867.0
2024-03-19 11:10:00,40.72,40.73,40.7,40.72,147107.0,40.72,40.73,40.7,40.72,147107.0
2024-03-19 11:20:00,40.71,40.73,40.68,40.73,109957.0,40.71,40.73,40.68,40.73,109957.0
2024-03-19 11:30:00,40.73,40.74,40.7,40.71,136273.0,40.73,40.74,40.7,40.71,136273.0
2024-03-19 11:40:00,40.71,40.75,40.7,40.75,109820.0,40.71,40.75,40.7,40.75,109820.0
2024-03-19 11:50:00,40.75,40.77,40.74,40.74,63244.0,40.75,40.77,40.74,40.74,63244.0
2024-03-19 12:00:00,40.75,40.75,40.72,40.74,43884.0,40.75,40.75,40.72,40.74,43884.0
2024-03-19 12:10:00,40.74,40.78,40.73,40.76,131932.0,40.74,40.78,40.73,40.76,131932.0
2024-03-19 12:20:00,40.76,40.78,40.75,40.77,24330.0,40.76,40.78,40.75,40.77,24330.0
2024-03-19 12:30:00,40.77,40.77,40.73,40.74,121479.0,40.77,40.77,40.73,40.74,121479.0
2024-03-19 12:40:00,40.73,40.75,40.72,40.73,124840.0,40.73,40.75,40.72,40.73,124840.0
2024-03-19 12:50:00,40.74,40.75,40.73,40.75,40737.0,40.74,40.75,40.73,40.75,40737.0
2024-03-19 13:00:00,40.75,40.79,40.74,40.78,223007.0,40.75,40.79,40.74,40.78,223007.0
2024-03-19 13:10:00,40.78,40.8,40.74,40.75,80303.0,40.78,40.8,40.74,40.75,80303.0
2024-03-19 13:20:00,40.75,40.79,40.74,40.79,80152.0,40.75,40.79,40.74,40.79,80152.0
2024-03-19 13:30:00,40.79,40.8,40.78,40.78,55197.0,40.79,40.8,40.78,40.78,55197.0
2024-03-19 13:40:00,40.78,40.79,40.77,40.79,27204.0,40.78,40.79,40.77,40.79,27204.0
2024-03-19 13:50:00,40.78,40.8,40.77,40.8,68248.0,40.78,40.8,40.77,40.8,68248.0
2024-03-19 14:00:00,40.8,40.8,40.78,40.78,23894.0,40.8,40.8,40.78,40.78,23894.0
2024-03-19 14:10:00,40.79,40.79,40.78,40.78,11669.0,40.79,40.79,40.78,40.78,11669.0
2024-03-19 14:20:00,40.77,40.79,40.77,40.79,77138.0,40.77,40.79,40.77,40.79,77138.0
2024-03-19 14:30:00,40.78,40.81,40.78,40.8,37714.0,40.78,40.81,40.78,40.8,37714.0
2024-03-19 14:40:00,40.79,40.8,40.78,40.79,69265.0,40.79,40.8,40.78,40.79,69265.0
2024-03-19 14:50:00,40.78,40.8,40.77,40.8,62502.0,40.78,40.8,40.77,40.8,62502.0
2024-03-19 15:00:00,40.8,40.8,40.79,40.8,21423.0,40.8,40.8,40.79,40.8,21423.0
2024-03-19 15:10:00,40.8,40.82,40.79,40.8,44696.0,40.8,40.82,40.79,40.8,44696.0
2024-03-19 15:20:00,40.8,40.81,40.8,40.8,49056.0,40.8,40.81,40.8,40.8,49056.0
2024-03-19 15:30:00,40.8,40.81,40.78,40.79,66847.0,40.8,40.81,40.78,40.79,66847.0
2024-03-19 15:40:00,40.79,40.8,40.79,40.8,38412.0,40.79,40.8,40.79,40.8,38412.0
2024-03-19 15:50:00,40.8,40.82,40.79,40.82,289046.0,40.8,40.82,40.79,40.82,289046.0
2024-03-20 09:30:00,40.7,40.74,40.67,40.72,143680.0,40.7,40.74,40.67,40.72,143680.0
2024-03-20 09:40:00,40.72,40.78,40.72,40.77,58812.0,40.72,40.78,40.72,40.77,58812.0
2024-03-20 09:50:00,40.77,40.83,40.75,40.81,203335.0,40.77,40.83,40.75,40.81,203335.0
2024-03-20 10:00:00,40.82,40.95,40.8,40.94,366905.0,40.82,40.95,40.8,40.94,366905.0
2024-03-20 10:10:00,40.93,40.95,40.9,40.9,115886.0,40.93,40.95,40.9,40.9,115886.0
2024-03-20 10:20:00,40.9,40.91,40.87,40.87,178218.0,40.9,40.91,40.87,40.87,178218.0
2024-03-20 10:30:00,40.86,40.86,40.82,40.84,140542.0,40.86,40.86,40.82,40.84,140542.0
2024-03-20 10:40:00,40.82,40.83,40.79,40.8,247061.0,40.82,40.83,40.79,40.8,247061.0
2024-03-20 10:50:00,40.8,40.81,40.77,40.8,136161.0,40.8,40.81,40.77,40.8,136161.0
2024-03-20 11:00:00,40.8,40.83,40.79,40.82,142504.0,40.8,40.83,40.79,40.82,142504.0
2024-03-20 11:10:00,40.82,40.83,40.8,40.82,243744.0,40.82,40.83,40.8,40.82,243744.0
2024-03-20 11:20:00,40.82,40.83,40.78,40.79,76447.0,40.82,40.83,40.78,40.79,76447.0
2024-03-20 11:30:00,40.79,40.8,40.77,40.78,69126.0,40.79,40.8,40.77,40.78,69126.0
2024-03-20 11:40:00,40.77,40.79,40.75,40.78,153432.0,40.77,40.79,40.75,40.78,153432.0
2024-03-20 11:50:00,40.78,40.8,40.77,40.78,106645.0,40.78,40.8,40.77,40.78,106645.0
2024-03-20 12:00:00,40.77,40.82,40.77,40.82,56186.0,40.77,40.82,40.77,40.82,56186.0
2024-03-20 12:10:00,40.82,40.83,40.79,40.8,87326.0,40.82,40.83,40.79,40.8,87326.0
2024-03-20 12:20:00,40.81,40.82,40.8,40.81,41983.0,40.81,40.82,40.8,40.81,41983.0
2024-03-20 12:30:00,40.81,40.82,40.79,40.82,77772.0,40.81,40.82,40.79,40.82,77772.0
2024-03-20 12:40:00,40.81,40.82,40.79,40.81,32595.0,40.81,40.82,40.79,40.81,32595.0
2024-03-20 12:50:00,40.82,40.83,40.81,40.82,31654.0,40.82,40.83,40.81,40.82,31654.0
2024-03-20 13:00:00,40.81,40.82,40.8,40.81,43184.0,40.81,40.82,40.8,40.81,43184.0
2024-03-20 13:10:00,40.82,40.83,40.81,40.81,25336.0,40.82,40.83,40.81,40.81,25336.0
2024-03-20 13:20:00,40.82,40.82,40.79,40.82,52414.0,40.82,40.82,40.79,40.82,52414.0
2024-03-20 13:30:00,40.82,40.84,40.81,40.81,38304.0,40.82,40.84,40.81,40.81,38304.0
2024-03-20 13:40:00,40.82,40.82,40.8,40.81,61199.0,40.82,40.82,40.8,40.81,61199.0
2024-03-20 13:50:00,40.82,40.85,40.8,40.81,124078.0,40.82,40.85,40.8,40.81,124078.0
2024-03-20 14:00:00,40.82,41.14,40.82,41.04,923343.0,40.82,41.14,40.82,41.04,923343.0
2024-03-20 14:10:00,41.04,41.1,40.93,40.94,395664.0,41.04,41.1,40.93,40.94,395664.0
2024-03-20 14:20:00,40.95,41.03,40.93,41.02,167871.0,40.95,41.03,40.93,41.02,167871.0
2024-03-20 14:30:00,41.02,41.09,40.9,41.07,719182.0,41.02,41.09,40.9,41.07,719182.0
2024-03-20 14:40:00,41.07,41.23,41.07,41.19,775345.0,41.07,41.23,41.07,41.19,775345.0
2024-03-20 14:50:00,41.19,41.3,41.1,41.27,412661.0,41.19,41.3,41.1,41.27,412661.0
2024-03-20 15:00:00,41.28,41.34,41.21,41.3,312927.0,41.28,41.34,41.21,41.3,312927.0
2024-03-20 15:10:00,41.29,41.32,41.24,41.3,276160.0,41.29,41.32,41.24,41.3,276160.0
2024-03-20 15:20:00,41.3,41.4,41.29,41.39,212737.0,41.3,41.4,41.29,41.39,212737.0
2024-03-20 15:30:00,41.38,41.39,41.3,41.3,211240.0,41.38,41.39,41.3,41.3,211240.0
2024-03-20 15:40:00,41.3,41.32,41.25,41.26,143696.0,41.3,41.32,41.25,41.26,143696.0
2024-03-20 15:50:00,41.27,41.31,41.26,41.29,314781.0,41.27,41.31,41.26,41.29,314781.0
2024-03-21 09:30:00,41.65,41.66,41.57,41.6,340891.0,41.65,41.66,41.57,41.6,340891.0
2024-03-21 09:40:00,41.6,41.64,41.53,41.54,373859.0,41.6,41.64,41.53,41.54,373859.0
2024-03-21 09:50:00,41.53,41.56,41.45,41.46,361454.0,41.53,41.56,41.45,41.46,361454.0
2024-03-21 10:00:00,41.45,41.46,41.27,41.3,644295.0,41.45,41.46,41.27,41.3,644295.0
2024-03-21 10:10:00,41.31,41.35,41.27,41.3,242260.0,41.31,41.35,41.27,41.3,242260.0
2024-03-21 10:20:00,41.31,41.32,41.17,41.17,274237.0,41.31,41.32,41.17,41.17,274237.0
2024-03-21 10:30:00,41.18,41.27,41.17,41.21,238462.0,41.18,41.27,41.17,41.21,238462.0
2024-03-21 10:40:00,41.2,41.26,41.15,41.23,281334.0,41.2,41.26,41.15,41.23,281334.0
2024-03-21 10:50:00,41.23,41.25,41.16,41.18,248047.0,41.23,41.25,41.16,41.18,248047.0
2024-03-21 11:00:00,41.17,41.18,41.02,41.08,450101.0,41.17,41.18,41.02,41.08,450101.0
2024-03-21 11:10:00,41.08,41.13,41.07,41.08,150524.0,41.08,41.13,41.07,41.08,150524.0
2024-03-21 11:20:00,41.08,41.09,40.98,41.0,154818.0,41.08,41.09,40.98,41.0,154818.0
2024-03-21 11:30:00,41.0,41.1,41.0,41.1,197773.0,41.0,41.1,41.0,41.1,197773.0
2024-03-21 11:40:00,41.09,41.11,41.06,41.11,204434.0,41.09,41.11,41.06,41.11,204434.0
2024-03-21 11:50:00,41.1,41.14,41.09,41.14,234126.0,41.1,41.14,41.09,41.14,234126.0
2024-03-21 12:00:00,41.14,41.15,41.1,41.13,73128.0,41.14,41.15,41.1,41.13,73128.0
2024-03-21 12:10:00,41.13,41.2,41.12,41.16,162031.0,41.13,41.2,41.12,41.16,162031.0
2024-03-21 12:20:00,41.16,41.21,41.15,41.19,196203.0,41.16,41.21,41.15,41.19,196203.0
2024-03-21 12:30:00,41.19,41.21,41.16,41.18,151138.0,41.19,41.21,41.16,41.18,151138.0
2024-03-21 12:40:00,41.18,41.22,41.18,41.22,81848.0,41.18,41.22,41.18,41.22,81848.0
2024-03-21 12:50:00,41.22,41.24,41.2,41.23,60473.0,41.22,41.24,41.2,41.23,60473.0
2024-03-21 13:00:00,41.23,41.26,41.2,41.25,57010.0,41.23,41.26,41.2,41.25,57010.0
2024-03-21 13:10:00,41.26,41.31,41.24,41.28,242736.0,41.26,41.31,41.24,41.28,242736.0
2024-03-21 13:20:00,41.28,41.3,41.25,41.29,126482.0,41.28,41.3,41.25,41.29,126482.0
2024-03-21 13:30:00,41.29,41.3,41.24,41.25,70269.0,41.29,41.3,41.24,41.25,70269.0
2024-03-21 13:40:00,41.26,41.26,41.23,41.25,34680.0,41.26,41.26,41.23,41.25,34680.0
2024-03-21 13:50:00,41.25,41.25,41.22,41.25,36684.0,41.25,41.25,41.22,41.25,36684.0
2024-03-21 14:00:00,41.25,41.3,41.25,41.28,59442.0,41.25,41.3,41.25,41.28,59442.0
2024-03-21 14:10:00,41.28,41.28,41.25,41.26,59018.0,41.28,41.28,41.25,41.26,59018.0
2024-03-21 14:20:00,41.25,41.26,41.24,41.25,36596.0,41.25,41.26,41.24,41.25,36596.0
2024-03-21 14:30:00,41.26,41.27,41.25,41.26,30873.0,41.26,41.27,41.25,41.26,30873.0
2024-03-21 14:40:00,41.27,41.31,41.27,41.29,81833.0,41.27,41.31,41.27,41.29,81833.0
2024-03-21 14:50:00,41.29,41.3,41.27,41.29,39917.0,41.29,41.3,41.27,41.29,39917.0
2024-03-21 15:00:00,41.29,41.31,41.29,41.3,98458.0,41.29,41.31,41.29,41.3,98458.0
2024-03-21 15:10:00,41.29,41.3,41.26,41.27,38339.0,41.29,41.3,41.26,41.27,38339.0
2024-03-21 15:20:00,41.27,41.28,41.26,41.27,15433.0,41.27,41.28,41.26,41.27,15433.0
2024-03-21 15:30:00,41.27,41.28,41.25,41.26,56936.0,41.27,41.28,41.25,41.26,56936.0
2024-03-21 15:40:00,41.26,41.27,41.25,41.26,144091.0,41.26,41.27,41.25,41.26,144091.0
2024-03-21 15:50:00,41.26,41.27,41.24,41.27,96677.0,41.26,41.27,41.24,41.27,96677.0
2024-03-22 09:30:00,41.13,41.14,41.11,41.13,86841.0,41.13,41.14,41.11,41.13,86841.0
2024-03-22 09:40:00,41.14,41.22,41.12,41.22,198531.0,41.14,41.22,41.12,41.22,198531.0
2024-03-22 09:50:00,41.21,41.23,41.17,41.2,89180.0,41.21,41.23,41.17,41.2,89180.0
2024-03-22 10:00:00,41.2,41.23,41.12,41.13,168876.0,41.2,41.23,41.12,41.13,168876.0
2024-03-22 10:10:00,41.14,41.18,41.11,41.13,111200.0,41.14,41.18,41.11,41.13,111200.0
2024-03-22 10:20:00,41.13,41.13,41.09,41.13,624755.0,41.13,41.13,41.09,41.13,624755.0
2024-03-22 10:30:00,41.13,41.14,41.07,41.11,252912.0,41.13,41.14,41.07,41.11,252912.0
2024-03-22 10:40:00,41.12,41.16,41.08,41.1,189343.0,41.12,41.16,41.08,41.1,189343.0
2024-03-22 10:50:00,41.1,41.14,41.1,41.12,79353.0,41.1,41.14,41.1,41.12,79353.0
2024-03-22 11:00:00,41.11,41.12,41.05,41.05,202275.0,41.11,41.12,41.05,41.05,202275.0
2024-03-22 11:10:00,41.04,41.05,41.0,41.01,110532.0,41.04,41.05,41.0,41.01,110532.0
2024-03-22 11:20:00,41.0,41.05,40.99,41.03,123882.0,41.0,41.05,40.99,41.03,123882.0
2024-03-22 11:30:00,41.03,41.03,40.99,41.02,50616.0,41.03,41.03,40.99,41.02,50616.0
2024-03-22 11:40:00,41.02,41.03,40.99,41.0,62548.0,41.02,41.03,40.99,41.0,62548.0
2024-03-22 11:50:00,40.99,41.02,40.95,40.98,214167.0,40.99,41.02,40.95,40.98,214167.0
2024-03-22 12:00:00,40.97,41.0,40.96,40.99,191139.0,40.97,41.0,40.96,40.99,191139.0
2024-03-22 12:10:00,40.98,40.99,40.95,40.96,118569.0,40.98,40.99,40.95,40.96,118569.0
2024-03-22 12:20:00,40.96,40.98,40.95,40.96,99462.0,40.96,40.98,40.95,40.96,99462.0
2024-03-22 12:30:00,40.96,40.97,40.94,40.94,174927.0,40.96,40.97,40.94,40.94,174927.0
2024-03-22 12:40:00,40.95,40.96,40.88,40.91,140894.0,40.95,40.96,40.88,40.91,140894.0
2024-03-22 12:50:00,40.91,40.92,40.89,40.91,113760.0,40.91,40.92,40.89,40.91,113760.0
2024-03-22 13:00:00,40.91,40.95,40.9,40.92,103025.0,40.91,40.95,40.9,40.92,103025.0
2024-03-22 13:10:00,40.92,40.93,40.9,40.92,56384.0,40.92,40.93,40.9,40.92,56384.0
2024-03-22 13:20:00,40.91,40.91,40.8,40.83,145798.0,40.91,40.91,40.8,40.83,145798.0
2024-03-22 13:30:00,40.82,40.86,40.82,40.85,37871.0,40.82,40.86,40.82,40.85,37871.0
2024-03-22 13:40:00,40.85,40.86,40.82,40.85,48865.0,40.85,40.86,40.82,40.85,48865.0
2024-03-22 13:50:00,40.86,40.87,40.84,40.84,28269.0,40.86,40.87,40.84,40.84,28269.0
2024-03-22 14:00:00,40.84,40.87,40.83,40.87,54270.0,40.84,40.87,40.83,40.87,54270.0
2024-03-22 14:10:00,40.87,40.91,40.86,40.9,24849.0,40.87,40.91,40.86,40.9,24849.0
2024-03-22 14:20:00,40.9,40.94,40.9,40.94,66870.0,40.9,40.94,40.9,40.94,66870.0
2024-03-22 14:30:00,40.93,40.93,40.89,40.9,59253.0,40.93,40.93,40.89,40.9,59253.0
2024-03-22 14:40:00,40.91,40.91,40.89,40.91,12779.0,40.91,40.91,40.89,40.91,12779.0
2024-03-22 14:50:00,40.91,40.91,40.89,40.91,42532.0,40.91,40.91,40.89,40.91,42532.0
2024-03-22 15:00:00,40.91,40.92,40.89,40.91,21979.0,40.91,40.92,40.89,40.91,21979.0
2024-03-22 15:10:00,40.91,40.91,40.89,40.9,35601.0,40.91,40.91,40.89,40.9,35601.0
2024-03-22 15:20:00,40.9,40.93,40.89,40.91,36587.0,40.9,40.93,40.89,40.91,36587.0
2024-03-22 15:30:00,40.91,40.92,40.91,40.92,17103.0,40.91,40.92,40.91,40.92,17103.0
2024-03-22 15:40:00,40.92,40.95,40.91,40.94,95325.0,40.92,40.95,40.91,40.94,95325.0
2024-03-22 15:50:00,40.94,40.95,40.91,40.93,313351.0,40.94,40.95,40.91,40.93,313351.0
2024-03-25 09:30:00,41.1,41.2,41.1,41.19,112559.0,41.1,41.2,41.1,41.19,112559.0
2024-03-25 09:40:00,41.19,41.26,41.17,41.17,172579.0,41.19,41.26,41.17,41.17,172579.0
2024-03-25 09:50:00,41.17,41.19,41.16,41.18,66078.0,41.17,41.19,41.16,41.18,66078.0
2024-03-25 10:00:00,41.19,41.23,41.18,41.2,120775.0,41.19,41.23,41.18,41.2,120775.0
2024-03-25 10:10:00,41.2,41.24,41.2,41.22,209791.0,41.2,41.24,41.2,41.22,209791.0
2024-03-25 10:20:00,41.22,41.24,41.18,41.18,137927.0,41.22,41.24,41.18,41.18,137927.0
2024-03-25 10:30:00,41.18,41.19,41.14,41.17,150249.0,41.18,41.19,41.14,41.17,150249.0
2024-03-25 10:40:00,41.17,41.2,41.16,41.19,118443.0,41.17,41.2,41.16,41.19,118443.0
2024-03-25 10:50:00,41.19,41.22,41.18,41.2,115504.0,41.19,41.22,41.18,41.2,115504.0
2024-03-25 11:00:00,41.19,41.19,41.16,41.18,89724.0,41.19,41.19,41.16,41.18,89724.0
2024-03-25 11:10:00,41.17,41.2,41.14,41.15,141674.0,41.17,41.2,41.14,41.15,141674.0
2024-03-25 11:20:00,41.15,41.16,41.14,41.15,124623.0,41.15,41.16,41.14,41.15,124623.0
2024-03-25 11:30:00,41.14,41.17,41.14,41.16,139627.0,41.14,41.17,41.14,41.16,139627.0
2024-03-25 11:40:00,41.16,41.19,41.14,41.15,195962.0,41.16,41.19,41.14,41.15,195962.0
2024-03-25 11:50:00,41.15,41.17,41.13,41.15,125093.0,41.15,41.17,41.13,41.15,125093.0
2024-03-25 12:00:00,41.15,41.17,41.14,41.16,156121.0,41.15,41.17,41.14,41.16,156121.0
2024-03-25 12:10:00,41.16,41.18,41.15,41.18,103362.0,41.16,41.18,41.15,41.18,103362.0
2024-03-25 12:20:00,41.17,41.2,41.16,41.19,130895.0,41.17,41.2,41.16,41.19,130895.0
2024-03-25 12:30:00,41.18,41.19,41.14,41.15,71289.0,41.18,41.19,41.14,41.15,71289.0
2024-03-25 12:40:00,41.15,41.16,41.14,41.15,210475.0,41.15,41.16,41.14,41.15,210475.0
2024-03-25 12:50:00,41.15,41.16,41.14,41.16,46524.0,41.15,41.16,41.14,41.16,46524.0
2024-03-25 13:00:00,41.16,41.17,41.14,41.15,114594.0,41.16,41.17,41.14,41.15,114594.0
2024-03-25 13:10:00,41.16,41.17,41.13,41.16,42508.0,41.16,41.17,41.13,41.16,42508.0
2024-03-25 13:20:00,41.16,41.16,41.13,41.15,92975.0,41.16,41.16,41.13,41.15,92975.0
2024-03-25 13:30:00,41.14,41.17,41.13,41.17,32164.0,41.14,41.17,41.13,41.17,32164.0
2024-03-25 13:40:00,41.16,41.17,41.12,41.13,36045.0,41.16,41.17,41.12,41.13,36045.0
2024-03-25 13:50:00,41.14,41.15,41.13,41.14,18678.0,41.14,41.15,41.13,41.14,18678.0
2024-03-25 14:00:00,41.13,41.14,41.1,41.11,68787.0,41.13,41.14,41.1,41.11,68787.0
2024-03-25 14:10:00,41.11,41.12,41.1,41.12,92747.0,41.11,41.12,41.1,41.12,92747.0
2024-03-25 14:20:00,41.12,41.13,41.11,41.13,31668.0,41.12,41.13,41.11,41.13,31668.0
2024-03-25 14:30:00,41.12,41.13,41.1,41.11,57607.0,41.12,41.13,41.1,41.11,57607.0
2024-03-25 14:40:00,41.11,41.12,41.1,41.12,64948.0,41.11,41.12,41.1,41.12,64948.0
2024-03-25 14:50:00,41.12,41.12,41.1,41.11,28010.0,41.12,41.12,41.1,41.11,28010.0
2024-03-25 15:00:00,41.11,41.12,41.08,41.08,47468.0,41.11,41.12,41.08,41.08,47468.0
2024-03-25 15:10:00,41.08,41.09,41.05,41.08,74491.0,41.08,41.09,41.05,41.08,74491.0
2024-03-25 15:20:00,41.08,41.09,41.07,41.09,56635.0,41.08,41.09,41.07,41.09,56635.0
2024-03-25 15:30:00,41.09,41.1,41.08,41.09,39041.0,41.09,41.1,41.08,41.09,39041.0
2024-03-25 15:40:00,41.09,41.09,41.06,41.07,72108.0,41.09,41.09,41.06,41.07,72108.0
2024-03-25 15:50:00,41.07,41.08,41.05,41.05,213680.0,41.07,41.08,41.05,41.05,213680.0
2024-03-26 09:30:00,41.41,41.42,41.37,41.38,224792.0,41.41,41.42,41.37,41.38,224792.0
2024-03-26 09:40:00,41.38,41.38,41.2,41.29,369354.0,41.38,41.38,41.2,41.29,369354.0
2024-03-26 09:50:00,41.29,41.32,41.26,41.29,133485.0,41.29,41.32,41.26,41.29,133485.0
2024-03-26 10:00:00,41.29,41.35,41.29,41.33,207699.0,41.29,41.35,41.29,41.33,207699.0
2024-03-26 10:10:00,41.33,41.34,41.24,41.32,188241.0,41.33,41.34,41.24,41.32,188241.0
2024-03-26 10:20:00,41.32,41.32,41.26,41.28,96225.0,41.32,41.32,41.26,41.28,96225.0
2024-03-26 10:30:00,41.27,41.28,41.22,41.27,245550.0,41.27,41.28,41.22,41.27,245550.0
2024-03-26 10:40:00,41.28,41.3,41.25,41.27,137719.0,41.28,41.3,41.25,41.27,137719.0
2024-03-26 10:50:00,41.28,41.29,41.23,41.23,196505.0,41.28,41.29,41.23,41.23,196505.0
2024-03-26 11:00:00,41.22,41.26,41.19,41.21,359410.0,41.22,41.26,41.19,41.21,359410.0
2024-03-26 11:10:00,41.21,41.22,41.13,41.19,378479.0,41.21,41.22,41.13,41.19,378479.0
2024-03-26 11:20:00,41.19,41.21,41.17,41.19,137804.0,41.19,41.21,41.17,41.19,137804.0
2024-03-26 11:30:00,41.19,41.19,41.1,41.12,195782.0,41.19,41.19,41.1,41.12,195782.0
2024-03-26 11:40:00,41.1,41.15,41.07,41.14,146002.0,41.1,41.15,41.07,41.14,146002.0
2024-03-26 11:50:00,41.13,41.16,41.12,41.13,103494.0,41.13,41.16,41.12,41.13,103494.0
2024-03-26 12:00:00,41.13,41.17,41.13,41.15,108022.0,41.13,41.17,41.13,41.15,108022.0
2024-03-26 12:10:00,41.14,41.17,41.13,41.16,117648.0,41.14,41.17,41.13,41.16,117648.0
2024-03-26 12:20:00,41.15,41.18,41.14,41.17,90902.0,41.15,41.18,41.14,41.17,90902.0
2024-03-26 12:30:00,41.17,41.2,41.17,41.19,52306.0,41.17,41.2,41.17,41.19,52306.0
2024-03-26 12:40:00,41.19,41.19,41.16,41.17,33344.0,41.19,41.19,41.16,41.17,33344.0
2024-03-26 12:50:00,41.18,41.19,41.17,41.18,29885.0,41.18,41.19,41.17,41.18,29885.0
2024-03-26 13:00:00,41.17,41.2,41.15,41.19,156363.0,41.17,41.2,41.15,41.19,156363.0
2024-03-26 13:10:00,41.19,41.2,41.18,41.19,54602.0,41.19,41.2,41.18,41.19,54602.0
2024-03-26 13:20:00,41.19,41.2,41.17,41.18,54462.0,41.19,41.2,41.17,41.18,54462.0
2024-03-26 13:30:00,41.18,41.22,41.17,41.2,75545.0,41.18,41.22,41.17,41.2,75545.0
2024-03-26 13:40:00,41.2,41.21,41.17,41.18,65464.0,41.2,41.21,41.17,41.18,65464.0
2024-03-26 13:50:00,41.18,41.19,41.17,41.18,30047.0,41.18,41.19,41.17,41.18,30047.0
2024-03-26 14:00:00,41.17,41.18,41.16,41.17,40274.0,41.17,41.18,41.16,41.17,40274.0
2024-03-26 14:10:00,41.18,41.18,41.15,41.16,34847.0,41.18,41.18,41.15,41.16,34847.0
2024-03-26 14:20:00,41.16,41.19,41.16,41.18,28473.0,41.16,41.19,41.16,41.18,28473.0
2024-03-26 14:30:00,41.18,41.2,41.18,41.2,52283.0,41.18,41.2,41.18,41.2,52283.0
2024-03-26 14:40:00,41.2,41.21,41.19,41.19,28122.0,41.2,41.21,41.19,41.19,28122.0
2024-03-26 14:50:00,41.2,41.2,41.18,41.19,51902.0,41.2,41.2,41.18,41.19,51902.0
2024-03-26 15:00:00,41.19,41.2,41.17,41.18,32368.0,41.19,41.2,41.17,41.18,32368.0
2024-03-26 15:10:00,41.18,41.19,41.17,41.17,35041.0,41.18,41.19,41.17,41.17,35041.0
2024-03-26 15:20:00,41.18,41.18,41.17,41.17,27277.0,41.18,41.18,41.17,41.17,27277.0
2024-03-26 15:30:00,41.18,41.19,41.17,41.19,32988.0,41.18,41.19,41.17,41.19,32988.0
2024-03-26 15:40:00,41.19,41.2,41.18,41.2,60457.0,41.19,41.2,41.18,41.2,60457.0
2024-03-26 15:50:00,41.19,41.2,41.18,41.19,143139.0,41.19,41.2,41.18,41.19,143139.0
2024-03-27 09:30:00,41.34,41.48,41.33,41.44,315250.0,41.34,41.48,41.33,41.44,315250.0
2024-03-27 09:40:00,41.43,41.44,41.38,41.43,68023.0,41.43,41.44,41.38,41.43,68023.0
2024-03-27 09:50:00,41.43,41.49,41.42,41.48,64507.0,41.43,41.49,41.42,41.48,64507.0
2024-03-27 10:00:00,41.48,41.5,41.43,41.45,191012.0,41.48,41.5,41.43,41.45,191012.0
2024-03-27 10:10:00,41.45,41.46,41.42,41.44,94055.0,41.45,41.46,41.42,41.44,94055.0
2024-03-27 10:20:00,41.43,41.47,41.41,41.46,35941.0,41.43,41.47,41.41,41.46,35941.0
2024-03-27 10:30:00,41.46,41.48,41.44,41.46,116205.0,41.46,41.48,41.44,41.46,116205.0
2024-03-27 10:40:00,41.46,41.48,41.44,41.47,91838.0,41.46,41.48,41.44,41.47,91838.0
2024-03-27 10:50:00,41.47,41.52,41.46,41.49,187678.0,41.47,41.52,41.46,41.49,187678.0
2024-03-27 11:00:00,41.48,41.5,41.45,41.46,215785.0,41.48,41.5,41.45,41.46,215785.0
2024-03-27 11:10:00,41.47,41.48,41.44,41.45,56877.0,41.47,41.48,41.44,41.45,56877.0
2024-03-27 11:20:00,41.45,41.45,41.41,41.41,47922.0,41.45,41.45,41.41,41.41,47922.0
2024-03-27 11:30:00,41.41,41.43,41.38,41.42,221384.0,41.41,41.43,41.38,41.42,221384.0
2024-03-27 11:40:00,41.42,41.43,41.41,41.41,50924.0,41.42,41.43,41.41,41.41,50924.0
2024-03-27 11:50:00,41.41,41.43,41.4,41.43,59647.0,41.41,41.43,41.4,41.43,59647.0
2024-03-27 12:00:00,41.42,41.44,41.41,41.42,51680.0,41.42,41.44,41.41,41.42,51680.0
2024-03-27 12:10:00,41.42,41.44,41.42,41.43,49891.0,41.42,41.44,41.42,41.43,49891.0
2024-03-27 12:20:00,41.44,41.45,41.43,41.44,61867.0,41.44,41.45,41.43,41.44,61867.0
2024-03-27 12:30:00,41.45,41.47,41.45,41.46,47386.0,41.45,41.47,41.45,41.46,47386.0
2024-03-27 12:40:00,41.46,41.47,41.43,41.45,26704.0,41.46,41.47,41.43,41.45,26704.0
2024-03-27 12:50:00,41.45,41.47,41.44,41.47,66243.0,41.45,41.47,41.44,41.47,66243.0
2024-03-27 13:00:00,41.46,41.49,41.46,41.47,56377.0,41.46,41.49,41.46,41.47,56377.0
2024-03-27 13:10:00,41.46,41.47,41.44,41.45,27229.0,41.46,41.47,41.44,41.45,27229.0
2024-03-27 13:20:00,41.46,41.5,41.44,41.45,92956.0,41.46,41.5,41.44,41.45,92956.0
2024-03-27 13:30:00,41.46,41.46,41.42,41.44,126410.0,41.46,41.46,41.42,41.44,126410.0
2024-03-27 13:40:00,41.44,41.44,41.41,41.43,90396.0,41.44,41.44,41.41,41.43,90396.0
2024-03-27 13:50:00,41.42,41.43,41.4,41.42,32953.0,41.42,41.43,41.4,41.42,32953.0
2024-03-27 14:00:00,41.43,41.43,41.4,41.41,58114.0,41.43,41.43,41.4,41.41,58114.0
2024-03-27 14:10:00,41.41,41.43,41.41,41.42,47043.0,41.41,41.43,41.41,41.42,47043.0
2024-03-27 14:20:00,41.41,41.43,41.41,41.42,58432.0,41.41,41.43,41.41,41.42,58432.0
2024-03-27 14:30:00,41.42,41.44,41.41,41.43,44821.0,41.42,41.44,41.41,41.43,44821.0
2024-03-27 14:40:00,41.43,41.44,41.42,41.44,19490.0,41.43,41.44,41.42,41.44,19490.0
2024-03-27 14:50:00,41.44,41.47,41.43,41.46,77320.0,41.44,41.47,41.43,41.46,77320.0
2024-03-27 15:00:00,41.46,41.47,41.44,41.45,25004.0,41.46,41.47,41.44,41.45,25004.0
2024-03-27 15:10:00,41.45,41.45,41.43,41.45,32569.0,41.45,41.45,41.43,41.45,32569.0
2024-03-27 15:20:00,41.44,41.45,41.43,41.45,90771.0,41.44,41.45,41.43,41.45,90771.0
2024-03-27 15:30:00,41.44,41.45,41.43,41.45,40519.0,41.44,41.45,41.43,41.45,40519.0
2024-03-27 15:40:00,41.45,41.46,41.44,41.45,57475.0,41.45,41.46,41.44,41.45,57475.0
2024-03-27 15:50:00,41.45,41.5,41.44,41.49,146788.0,41.45,41.5,41.44,41.49,146788.0
2024-03-28 09:30:00,41.79,41.79,41.71,41.73,312526.0,41.79,41.79,41.71,41.73,312526.0
2024-03-28 09:40:00,41.73,41.8,41.71,41.78,520974.0,41.73,41.8,41.71,41.78,520974.0
2024-03-28 09:50:00,41.78,41.81,41.65,41.74,380801.0,41.78,41.81,41.65,41.74,380801.0
2024-03-28 10:00:00,41.73,41.79,41.68,41.72,499291.0,41.73,41.79,41.68,41.72,499291.0
2024-03-28 10:10:00,41.72,41.76,41.7,41.71,309606.0,41.72,41.76,41.7,41.71,309606.0
2024-03-28 10:20:00,41.71,41.77,41.69,41.73,311593.0,41.71,41.77,41.69,41.73,311593.0
2024-03-28 10:30:00,41.73,41.8,41.73,41.8,128526.0,41.73,41.8,41.73,41.8,128526.0
2024-03-28 10:40:00,41.81,41.88,41.8,41.87,121916.0,41.81,41.88,41.8,41.87,121916.0
2024-03-28 10:50:00,41.86,41.89,41.82,41.87,149117.0,41.86,41.89,41.82,41.87,149117.0
2024-03-28 11:00:00,41.87,41.92,41.86,41.87,150182.0,41.87,41.92,41.86,41.87,150182.0
2024-03-28 11:10:00,41.87,41.89,41.84,41.88,61029.0,41.87,41.89,41.84,41.88,61029.0
2024-03-28 11:20:00,41.89,41.93,41.88,41.89,226117.0,41.89,41.93,41.88,41.89,226117.0
2024-03-28 11:30:00,41.9,41.91,41.86,41.87,59889.0,41.9,41.91,41.86,41.87,59889.0
2024-03-28 11:40:00,41.87,41.89,41.86,41.88,69981.0,41.87,41.89,41.86,41.88,69981.0
2024-03-28 11:50:00,41.88,41.92,41.86,41.91,70638.0,41.88,41.92,41.86,41.91,70638.0
2024-03-28 12:00:00,41.91,41.93,41.86,41.88,123796.0,41.91,41.93,41.86,41.88,123796.0
2024-03-28 12:10:00,41.88,41.91,41.86,41.91,100768.0,41.88,41.91,41.86,41.91,100768.0
2024-03-28 12:20:00,41.91,41.97,41.9,41.97,159104.0,41.91,41.97,41.9,41.97,159104.0
2024-03-28 12:30:00,41.97,42.09,41.97,42.08,601253.0,41.97,42.09,41.97,42.08,601253.0
2024-03-28 12:40:00,42.08,42.09,42.0,42.01,202972.0,42.08,42.09,42.0,42.01,202972.0
2024-03-28 12:50:00,42.01,42.02,41.96,41.99,246915.0,42.01,42.02,41.96,41.99,246915.0
2024-03-28 13:00:00,42.0,42.04,41.98,42.04,114715.0,42.0,42.04,41.98,42.04,114715.0
2024-03-28 13:10:00,42.05,42.05,41.94,41.96,231716.0,42.05,42.05,41.94,41.96,231716.0
2024-03-28 13:20:00,41.96,41.98,41.93,41.95,177674.0,41.96,41.98,41.93,41.95,177674.0
2024-03-28 13:30:00,41.95,41.98,41.94,41.97,88569.0,41.95,41.98,41.94,41.97,88569.0
2024-03-28 13:40:00,41.96,42.02,41.96,42.0,101298.0,41.96,42.02,41.96,42.0,101298.0
2024-03-28 13:50:00,42.01,42.03,42.0,42.02,82332.0,42.01,42.03,42.0,42.02,82332.0
2024-03-28 14:00:00,42.02,42.03,42.01,42.03,85644.0,42.02,42.03,42.01,42.03,85644.0
2024-03-28 14:10:00,42.03,42.03,42.01,42.02,28945.0,42.03,42.03,42.01,42.02,28945.0
2024-03-28 14:20:00,42.02,42.03,42.0,42.01,72268.0,42.02,42.03,42.0,42.01,72268.0
2024-03-28 14:30:00,42.01,42.02,41.96,41.98,62852.0,42.01,42.02,41.96,41.98,62852.0
2024-03-28 14:40:00,41.98,41.98,41.95,41.97,54405.0,41.98,41.98,41.95,41.97,54405.0
2024-03-28 14:50:00,41.98,42.0,41.97,42.0,78290.0,41.98,42.0,41.97,42.0,78290.0
2024-03-28 15:00:00,42.0,42.01,41.99,42.01,24617.0,42.0,42.01,41.99,42.01,24617.0
2024-03-28 15:10:00,42.01,42.01,42.0,42.01,36882.0,42.01,42.01,42.0,42.01,36882.0
2024-03-28 15:20:00,42.0,42.01,41.95,41.98,149726.0,42.0,42.01,41.95,41.98,149726.0
2024-03-28 15:30:00,41.98,41.99,41.96,41.97,39497.0,41.98,41.99,41.96,41.97,39497.0
2024-03-28 15:40:00,41.97,42.0,41.96,42.0,92199.0,41.97,42.0,41.96,42.0,92199.0
2024-03-28 15:50:00,42.0,42.03,41.99,42.02,560746.0,42.0,42.03,41.99,42.02,560746.0
2024-04-01 09:30:00,42.62,42.64,42.56,42.56,406571.0,42.62,42.64,42.56,42.56,406571.0
2024-04-01 09:40:00,42.56,42.58,42.39,42.4,7690387.0,42.56,42.58,42.39,42.4,7690387.0
2024-04-01 09:50:00,42.4,42.49,42.34,42.49,4047207.0,42.4,42.49,42.34,42.49,4047207.0
2024-04-01 10:00:00,42.48,42.49,42.25,42.3,1047898.0,42.48,42.49,42.25,42.3,1047898.0
2024-04-01 10:10:00,42.3,42.33,42.2,42.21,469088.0,42.3,42.33,42.2,42.21,469088.0
2024-04-01 10:20:00,42.21,42.27,42.19,42.23,305905.0,42.21,42.27,42.19,42.23,305905.0
2024-04-01 10:30:00,42.23,42.28,42.18,42.18,189827.0,42.23,42.28,42.18,42.18,189827.0
2024-04-01 10:40:00,42.18,42.28,42.14,42.27,212318.0,42.18,42.28,42.14,42.27,212318.0
2024-04-01 10:50:00,42.27,42.32,42.26,42.29,222282.0,42.27,42.32,42.26,42.29,222282.0
2024-04-01 11:00:00,42.29,42.34,42.24,42.26,206469.0,42.29,42.34,42.24,42.26,206469.0
2024-04-01 11:10:00,42.26,42.32,42.25,42.32,111433.0,42.26,42.32,42.25,42.32,111433.0
2024-04-01 11:20:00,42.33,42.36,42.3,42.35,158039.0,42.33,42.36,42.3,42.35,158039.0
2024-04-01 11:30:00,42.35,42.35,42.31,42.33,207664.0,42.35,42.35,42.31,42.33,207664.0
2024-04-01 11:40:00,42.34,42.35,42.32,42.34,86089.0,42.34,42.35,42.32,42.34,86089.0
2024-04-01 11:50:00,42.33,42.38,42.33,42.36,226424.0,42.33,42.38,42.33,42.36,226424.0
2024-04-01 12:00:00,42.36,42.37,42.32,42.34,821309.0,42.36,42.37,42.32,42.34,821309.0
2024-04-01 12:10:00,42.34,42.4,42.31,42.38,333709.0,42.34,42.4,42.31,42.38,333709.0
2024-04-01 12:20:00,42.39,42.42,42.37,42.41,156875.0,42.39,42.42,42.37,42.41,156875.0
2024-04-01 12:30:00,42.4,42.42,42.38,42.4,122730.0,42.4,42.42,42.38,42.4,122730.0
2024-04-01 12:40:00,42.4,42.43,42.35,42.36,287636.0,42.4,42.43,42.35,42.36,287636.0
2024-04-01 12:50:00,42.36,42.37,42.31,42.33,111451.0,42.36,42.37,42.31,42.33,111451.0
2024-04-01 13:00:00,42.32,42.35,42.31,42.35,169531.0,42.32,42.35,42.31,42.35,169531.0
2024-04-01 13:10:00,42.34,42.35,42.32,42.33,171536.0,42.34,42.35,42.32,42.33,171536.0
2024-04-01 13:20:00,42.32,42.32,42.26,42.3,211321.0,42.32,42.32,42.26,42.3,211321.0
2024-04-01 13:30:00,42.3,42.33,42.3,42.32,87450.0,42.3,42.33,42.3,42.32,87450.0
2024-04-01 13:40:00,42.32,42.35,42.31,42.34,144380.0,42.32,42.35,42.31,42.34,144380.0
2024-04-01 13:50:00,42.33,42.35,42.31,42.35,122943.0,42.33,42.35,42.31,42.35,122943.0
2024-04-01 14:00:00,42.35,42.36,42.33,42.36,43508.0,42.35,42.36,42.33,42.36,43508.0
2024-04-01 14:10:00,42.36,42.37,42.34,42.37,43284.0,42.36,42.37,42.34,42.37,43284.0
2024-04-01 14:20:00,42.37,42.39,42.36,42.38,21746.0,42.37,42.39,42.36,42.38,21746.0
2024-04-01 14:30:00,42.38,42.38,42.34,42.37,37745.0,42.38,42.38,42.34,42.37,37745.0
2024-04-01 14:40:00,42.37,42.37,42.36,42.37,45905.0,42.37,42.37,42.36,42.37,45905.0
2024-04-01 14:50:00,42.37,42.37,42.35,42.36,74757.0,42.37,42.37,42.35,42.36,74757.0
2024-04-01 15:00:00,42.36,42.4,42.34,42.4,107389.0,42.36,42.4,42.34,42.4,107389.0
2024-04-01 15:10:00,42.4,42.4,42.37,42.39,70823.0,42.4,42.4,42.37,42.39,70823.0
2024-04-01 15:20:00,42.39,42.39,42.38,42.39,91144.0,42.39,42.39,42.38,42.39,91144.0
2024-04-01 15:30:00,42.38,42.4,42.36,42.37,116805.0,42.38,42.4,42.36,42.37,116805.0
2024-04-01 15:40:00,42.37,42.39,42.36,42.39,110934.0,42.37,42.39,42.36,42.39,110934.0
2024-04-01 15:50:00,42.39,42.46,42.38,42.46,465610.0,42.39,42.46,42.38,42.46,465610.0
2024-04-02 09:30:00,42.7,42.82,42.7,42.81,921003.0,42.7,42.82,42.7,42.81,921003.0
2024-04-02 09:40:00,42.82,42.87,42.76,42.85,520819.0,42.82,42.87,42.76,42.85,520819.0
2024-04-02 09:50:00,42.84,42.86,42.79,42.84,183381.0,42.84,42.86,42.79,42.84,183381.0
2024-04-02 10:00:00,42.84,43.0,42.8,42.9,1471441.0,42.84,43.0,42.8,42.9,1471441.0
2024-04-02 10:10:00,42.9,43.02,42.89,43.0,387494.0,42.9,43.02,42.89,43.0,387494.0
2024-04-02 10:20:00,42.99,43.07,42.96,43.03,270287.0,42.99,43.07,42.96,43.03,270287.0
2024-04-02 10:30:00,43.04,43.06,42.91,42.93,343735.0,43.04,43.06,42.91,42.93,343735.0
2024-04-02 10:40:00,42.93,42.93,42.76,42.8,565289.0,42.93,42.93,42.76,42.8,565289.0
2024-04-02 10:50:00,42.8,42.82,42.69,42.76,383719.0,42.8,42.82,42.69,42.76,383719.0
2024-04-02 11:00:00,42.75,42.76,42.67,42.73,541051.0,42.75,42.76,42.67,42.73,541051.0
2024-04-02 11:10:00,42.74,42.75,42.7,42.73,200242.0,42.74,42.75,42.7,42.73,200242.0
2024-04-02 11:20:00,42.73,42.76,42.62,42.66,257209.0,42.73,42.76,42.62,42.66,257209.0
2024-04-02 11:30:00,42.65,42.66,42.56,42.65,414379.0,42.65,42.66,42.56,42.65,414379.0
2024-04-02 11:40:00,42.65,42.71,42.65,42.7,215981.0,42.65,42.71,42.65,42.7,215981.0
2024-04-02 11:50:00,42.71,42.75,42.69,42.72,189476.0,42.71,42.75,42.69,42.72,189476.0
2024-04-02 12:00:00,42.72,42.75,42.68,42.69,165036.0,42.72,42.75,42.68,42.69,165036.0
2024-04-02 12:10:00,42.69,42.7,42.64,42.65,155603.0,42.69,42.7,42.64,42.65,155603.0
2024-04-02 12:20:00,42.65,42.7,42.65,42.7,127424.0,42.65,42.7,42.65,42.7,127424.0
2024-04-02 12:30:00,42.7,42.76,42.69,42.72,152034.0,42.7,42.76,42.69,42.72,152034.0
2024-04-02 12:40:00,42.72,42.77,42.71,42.76,97852.0,42.72,42.77,42.71,42.76,97852.0
2024-04-02 12:50:00,42.76,42.76,42.71,42.74,102611.0,42.76,42.76,42.71,42.74,102611.0
2024-04-02 13:00:00,42.75,42.77,42.73,42.77,106651.0,42.75,42.77,42.73,42.77,106651.0
2024-04-02 13:10:00,42.77,42.79,42.75,42.75,148085.0,42.77,42.79,42.75,42.75,148085.0
2024-04-02 13:20:00,42.75,42.79,42.75,42.77,78113.0,42.75,42.79,42.75,42.77,78113.0
2024-04-02 13:30:00,42.76,42.79,42.75,42.79,99010.0,42.76,42.79,42.75,42.79,99010.0
2024-04-02 13:40:00,42.79,42.82,42.78,42.82,320728.0,42.79,42.82,42.78,42.82,320728.0
2024-04-02 13:50:00,42.82,42.87,42.81,42.85,100277.0,42.82,42.87,42.81,42.85,100277.0
2024-04-02 14:00:00,42.86,42.96,42.84,42.95,321391.0,42.86,42.96,42.84,42.95,321391.0
2024-04-02 14:10:00,42.95,42.98,42.92,42.96,196012.0,42.95,42.98,42.92,42.96,196012.0
2024-04-02 14:20:00,42.96,42.99,42.94,42.95,547226.0,42.96,42.99,42.94,42.95,547226.0
2024-04-02 14:30:00,42.96,42.98,42.92,42.93,143868.0,42.96,42.98,42.92,42.93,143868.0
2024-04-02 14:40:00,42.93,42.94,42.9,42.93,113947.0,42.93,42.94,42.9,42.93,113947.0
2024-04-02 14:50:00,42.93,42.97,42.92,42.96,99178.0,42.93,42.97,42.92,42.96,99178.0
2024-04-02 15:00:00,42.95,43.02,42.95,43.02,184846.0,42.95,43.02,42.95,43.02,184846.0
2024-04-02 15:10:00,43.02,43.03,42.99,43.0,162912.0,43.02,43.03,42.99,43.0,162912.0
2024-04-02 15:20:00,43.01,43.01,42.98,43.01,100410.0,43.01,43.01,42.98,43.01,100410.0
2024-04-02 15:30:00,43.01,43.03,42.98,43.03,109131.0,43.01,43.03,42.98,43.03,109131.0
2024-04-02 15:40:00,43.02,43.1,43.02,43.07,275889.0,43.02,43.1,43.02,43.07,275889.0
2024-04-02 15:50:00,43.07,43.11,43.06,43.08,623726.0,43.07,43.11,43.06,43.08,623726.0
2024-04-03 09:30:00,43.02,43.02,42.96,43.0,295423.0,43.02,43.02,42.96,43.0,295423.0
2024-04-03 09:40:00,43.0,43.06,42.99,43.03,220700.0,43.0,43.06,42.99,43.03,220700.0
2024-04-03 09:50:00,43.04,43.06,43.0,43.05,357779.0,43.04,43.06,43.0,43.05,357779.0
2024-04-03 10:00:00,43.05,43.22,43.04,43.08,1175418.0,43.05,43.22,43.04,43.08,1175418.0
2024-04-03 10:10:00,43.08,43.12,43.04,43.11,147454.0,43.08,43.12,43.04,43.11,147454.0
2024-04-03 10:20:00,43.11,43.11,43.04,43.05,128852.0,43.11,43.11,43.04,43.05,128852.0
2024-04-03 10:30:00,43.04,43.11,43.02,43.11,337540.0,43.04,43.11,43.02,43.11,337540.0
2024-04-03 10:40:00,43.11,43.22,43.11,43.18,276184.0,43.11,43.22,43.11,43.18,276184.0
2024-04-03 10:50:00,43.18,43.21,43.16,43.18,266043.0,43.18,43.21,43.16,43.18,266043.0
2024-04-03 11:00:00,43.17,43.22,43.13,43.18,269922.0,43.17,43.22,43.13,43.18,269922.0
2024-04-03 11:10:00,43.19,43.21,43.14,43.18,269742.0,43.19,43.21,43.14,43.18,269742.0
2024-04-03 11:20:00,43.18,43.26,43.17,43.25,272698.0,43.18,43.26,43.17,43.25,272698.0
2024-04-03 11:30:00,43.25,43.28,43.2,43.22,383530.0,43.25,43.28,43.2,43.22,383530.0
2024-04-03 11:40:00,43.22,43.24,43.17,43.18,417446.0,43.22,43.24,43.17,43.18,417446.0
2024-04-03 11:50:00,43.18,43.24,43.17,43.23,214510.0,43.18,43.24,43.17,43.23,214510.0
2024-04-03 12:00:00,43.24,43.25,43.19,43.2,235227.0,43.24,43.25,43.19,43.2,235227.0
2024-04-03 12:10:00,43.2,43.25,43.14,43.23,648389.0,43.2,43.25,43.14,43.23,648389.0
2024-04-03 12:20:00,43.24,43.36,43.23,43.35,606582.0,43.24,43.36,43.23,43.35,606582.0
2024-04-03 12:30:00,43.34,43.41,43.33,43.37,383403.0,43.34,43.41,43.33,43.37,383403.0
2024-04-03 12:40:00,43.37,43.41,43.34,43.36,203466.0,43.37,43.41,43.34,43.36,203466.0
2024-04-03 12:50:00,43.35,43.38,43.33,43.38,156223.0,43.35,43.38,43.33,43.38,156223.0
2024-04-03 13:00:00,43.38,43.39,43.29,43.3,330199.0,43.38,43.39,43.29,43.3,330199.0
2024-04-03 13:10:00,43.3,43.36,43.3,43.34,189846.0,43.3,43.36,43.3,43.34,189846.0
2024-04-03 13:20:00,43.34,43.4,43.33,43.4,114141.0,43.34,43.4,43.33,43.4,114141.0
2024-04-03 13:30:00,43.4,43.4,43.35,43.36,243333.0,43.4,43.4,43.35,43.36,243333.0
2024-04-03 13:40:00,43.35,43.37,43.34,43.37,83410.0,43.35,43.37,43.34,43.37,83410.0
2024-04-03 13:50:00,43.37,43.42,43.37,43.41,66352.0,43.37,43.42,43.37,43.41,66352.0
2024-04-03 14:00:00,43.41,43.41,43.39,43.4,67090.0,43.41,43.41,43.39,43.4,67090.0
2024-04-03 14:10:00,43.4,43.41,43.39,43.4,53763.0,43.4,43.41,43.39,43.4,53763.0
2024-04-03 14:20:00,43.39,43.4,43.38,43.4,78058.0,43.39,43.4,43.38,43.4,78058.0
2024-04-03 14:30:00,43.4,43.44,43.39,43.44,88219.0,43.4,43.44,43.39,43.44,88219.0
2024-04-03 14:40:00,43.44,43.46,43.42,43.43,124389.0,43.44,43.46,43.42,43.43,124389.0
2024-04-03 14:50:00,43.43,43.44,43.42,43.44,50640.0,43.43,43.44,43.42,43.44,50640.0
2024-04-03 15:00:00,43.43,43.48,43.43,43.46,192710.0,43.43,43.48,43.43,43.46,192710.0
2024-04-03 15:10:00,43.46,43.46,43.4,43.42,224280.0,43.46,43.46,43.4,43.42,224280.0
2024-04-03 15:20:00,43.42,43.43,43.39,43.42,269439.0,43.42,43.43,43.39,43.42,269439.0
2024-04-03 15:30:00,43.42,43.42,43.4,43.42,104715.0,43.42,43.42,43.4,43.42,104715.0
2024-04-03 15:40:00,43.42,43.44,43.4,43.44,100568.0,43.42,43.44,43.4,43.44,100568.0
2024-04-03 15:50:00,43.43,43.46,43.43,43.46,455494.0,43.43,43.46,43.43,43.46,455494.0
2024-04-04 09:30:00,43.32,43.32,43.21,43.28,388024.0,43.32,43.32,43.21,43.28,388024.0
2024-04-04 09:40:00,43.27,43.3,43.24,43.27,145708.0,43.27,43.3,43.24,43.27,145708.0
2024-04-04 09:50:00,43.27,43.28,43.21,43.27,287606.0,43.27,43.28,43.21,43.27,287606.0
2024-04-04 10:00:00,43.26,43.39,43.26,43.37,377665.0,43.26,43.39,43.26,43.37,377665.0
2024-04-04 10:10:00,43.37,43.4,43.34,43.4,197570.0,43.37,43.4,43.34,43.4,197570.0
2024-04-04 10:20:00,43.4,43.46,43.35,43.45,336591.0,43.4,43.46,43.35,43.45,336591.0
2024-04-04 10:30:00,43.45,43.49,43.42,43.42,254566.0,43.45,43.49,43.42,43.42,254566.0
2024-04-04 10:40:00,43.42,43.47,43.4,43.42,206769.0,43.42,43.47,43.4,43.42,206769.0
2024-04-04 10:50:00,43.43,43.44,43.37,43.41,456750.0,43.43,43.44,43.37,43.41,456750.0
2024-04-04 11:00:00,43.41,43.42,43.38,43.4,113207.0,43.41,43.42,43.38,43.4,113207.0
2024-04-04 11:10:00,43.39,43.4,43.35,43.39,562902.0,43.39,43.4,43.35,43.39,562902.0
2024-04-04 11:20:00,43.39,43.41,43.38,43.38,885563.0,43.39,43.41,43.38,43.38,885563.0
2024-04-04 11:30:00,43.37,43.39,43.33,43.35,115460.0,43.37,43.39,43.33,43.35,115460.0
2024-04-04 11:40:00,43.36,43.37,43.32,43.34,183368.0,43.36,43.37,43.32,43.34,183368.0
2024-04-04 11:50:00,43.34,43.36,43.31,43.35,105857.0,43.34,43.36,43.31,43.35,105857.0
2024-04-04 12:00:00,43.34,43.37,43.34,43.34,89654.0,43.34,43.37,43.34,43.34,89654.0
2024-04-04 12:10:00,43.34,43.37,43.33,43.34,62072.0,43.34,43.37,43.33,43.34,62072.0
2024-04-04 12:20:00,43.34,43.35,43.28,43.33,362393.0,43.34,43.35,43.28,43.33,362393.0
2024-04-04 12:30:00,43.34,43.35,43.27,43.27,98853.0,43.34,43.35,43.27,43.27,98853.0
2024-04-04 12:40:00,43.27,43.3,43.26,43.27,294656.0,43.27,43.3,43.26,43.27,294656.0
2024-04-04 12:50:00,43.27,43.28,43.24,43.26,91757.0,43.27,43.28,43.24,43.26,91757.0
2024-04-04 13:00:00,43.25,43.31,43.25,43.31,90030.0,43.25,43.31,43.25,43.31,90030.0
2024-04-04 13:10:00,43.3,43.33,43.3,43.33,114382.0,43.3,43.33,43.3,43.33,114382.0
2024-04-04 13:20:00,43.33,43.34,43.28,43.3,163219.0,43.33,43.34,43.28,43.3,163219.0
2024-04-04 13:30:00,43.3,43.33,43.29,43.33,204536.0,43.3,43.33,43.29,43.33,204536.0
2024-04-04 13:40:00,43.33,43.36,43.32,43.35,99404.0,43.33,43.36,43.32,43.35,99404.0
2024-04-04 13:50:00,43.36,43.39,43.35,43.39,121911.0,43.36,43.39,43.35,43.39,121911.0
2024-04-04 14:00:00,43.39,43.45,43.37,43.4,181592.0,43.39,43.45,43.37,43.4,181592.0
2024-04-04 14:10:00,43.4,43.49,43.39,43.48,195745.0,43.4,43.49,43.39,43.48,195745.0
2024-04-04 14:20:00,43.48,43.55,43.45,43.49,374619.0,43.48,43.55,43.45,43.49,374619.0
2024-04-04 14:30:00,43.48,43.53,43.46,43.48,167580.0,43.48,43.53,43.46,43.48,167580.0
2024-04-04 14:40:00,43.49,43.57,43.46,43.5,268381.0,43.49,43.57,43.46,43.5,268381.0
2024-04-04 14:50:00,43.5,43.61,43.49,43.57,427527.0,43.5,43.61,43.49,43.57,427527.0
2024-04-04 15:00:00,43.58,43.59,43.32,43.48,1409131.0,43.58,43.59,43.32,43.48,1409131.0
2024-04-04 15:10:00,43.47,43.5,43.36,43.39,358195.0,43.47,43.5,43.36,43.39,358195.0
2024-04-04 15:20:00,43.39,43.45,43.39,43.4,196280.0,43.39,43.45,43.39,43.4,196280.0
2024-04-04 15:30:00,43.4,43.42,43.21,43.21,917468.0,43.4,43.42,43.21,43.21,917468.0
2024-04-04 15:40:00,43.22,43.29,43.12,43.13,760212.0,43.22,43.29,43.12,43.13,760212.0
2024-04-04 15:50:00,43.14,43.24,43.11,43.22,849585.0,43.14,43.24,43.11,43.22,849585.0
2024-04-05 09:30:00,43.42,43.47,43.35,43.44,435188.0,43.42,43.47,43.35,43.44,435188.0
2024-04-05 09:40:00,43.44,43.49,43.38,43.46,258796.0,43.44,43.49,43.38,43.46,258796.0
2024-04-05 09:50:00,43.46,43.57,43.45,43.48,294847.0,43.46,43.57,43.45,43.48,294847.0
2024-04-05 10:00:00,43.49,43.5,43.42,43.46,242987.0,43.49,43.5,43.42,43.46,242987.0
2024-04-05 10:10:00,43.47,43.6,43.47,43.53,209598.0,43.47,43.6,43.47,43.53,209598.0
2024-04-05 10:20:00,43.53,43.72,43.52,43.71,315215.0,43.53,43.72,43.52,43.71,315215.0
2024-04-05 10:30:00,43.72,43.91,43.7,43.85,625716.0,43.72,43.91,43.7,43.85,625716.0
2024-04-05 10:40:00,43.87,43.97,43.85,43.92,371236.0,43.87,43.97,43.85,43.92,371236.0
2024-04-05 10:50:00,43.92,43.92,43.8,43.83,307040.0,43.92,43.92,43.8,43.83,307040.0
2024-04-05 11:00:00,43.83,43.94,43.78,43.92,222665.0,43.83,43.94,43.78,43.92,222665.0
2024-04-05 11:10:00,43.92,43.98,43.9,43.97,187213.0,43.92,43.98,43.9,43.97,187213.0
2024-04-05 11:20:00,43.97,44.01,43.95,43.97,185555.0,43.97,44.01,43.95,43.97,185555.0
2024-04-05 11:30:00,43.97,44.03,43.9,44.02,171884.0,43.97,44.03,43.9,44.02,171884.0
2024-04-05 11:40:00,44.02,44.04,43.97,44.01,158449.0,44.02,44.04,43.97,44.01,158449.0
2024-04-05 11:50:00,44.01,44.02,43.97,43.99,92430.0,44.01,44.02,43.97,43.99,92430.0
2024-04-05 12:00:00,43.99,44.05,43.98,44.04,171871.0,43.99,44.05,43.98,44.04,171871.0
2024-04-05 12:10:00,44.04,44.04,43.92,43.92,135757.0,44.04,44.04,43.92,43.92,135757.0
2024-04-05 12:20:00,43.93,43.99,43.93,43.98,119690.0,43.93,43.99,43.93,43.98,119690.0
2024-04-05 12:30:00,43.98,44.0,43.95,43.96,98034.0,43.98,44.0,43.95,43.96,98034.0
2024-04-05 12:40:00,43.97,44.01,43.96,44.0,74969.0,43.97,44.01,43.96,44.0,74969.0
2024-04-05 12:50:00,44.0,44.03,43.99,44.01,104160.0,44.0,44.03,43.99,44.01,104160.0
2024-04-05 13:00:00,44.02,44.05,44.01,44.05,137614.0,44.02,44.05,44.01,44.05,137614.0
2024-04-05 13:10:00,44.05,44.07,43.98,43.98,97088.0,44.05,44.07,43.98,43.98,97088.0
2024-04-05 13:20:00,43.98,44.01,43.96,43.98,186554.0,43.98,44.01,43.96,43.98,186554.0
2024-04-05 13:30:00,43.98,44.02,43.98,44.02,130661.0,43.98,44.02,43.98,44.02,130661.0
2024-04-05 13:40:00,44.02,44.03,44.0,44.02,70249.0,44.02,44.03,44.0,44.02,70249.0
2024-04-05 13:50:00,44.01,44.02,43.97,43.99,43052.0,44.01,44.02,43.97,43.99,43052.0
2024-04-05 14:00:00,43.99,44.0,43.94,43.99,67252.0,43.99,44.0,43.94,43.99,67252.0
2024-04-05 14:10:00,43.99,44.03,43.99,44.01,45088.0,43.99,44.03,43.99,44.01,45088.0
2024-04-05 14:20:00,44.01,44.02,43.98,43.99,28027.0,44.01,44.02,43.98,43.99,28027.0
2024-04-05 14:30:00,43.99,44.0,43.97,43.99,65612.0,43.99,44.0,43.97,43.99,65612.0
2024-04-05 14:40:00,43.98,44.02,43.98,44.02,34475.0,43.98,44.02,43.98,44.02,34475.0
2024-04-05 14:50:00,44.0,44.01,43.97,43.98,51776.0,44.0,44.01,43.97,43.98,51776.0
2024-04-05 15:00:00,43.98,43.98,43.93,43.93,81592.0,43.98,43.98,43.93,43.93,81592.0
2024-04-05 15:10:00,43.93,43.94,43.89,43.9,60462.0,43.93,43.94,43.89,43.9,60462.0
2024-04-05 15:20:00,43.89,43.96,43.89,43.94,112463.0,43.89,43.96,43.89,43.94,112463.0
2024-04-05 15:30:00,43.94,43.95,43.91,43.91,88150.0,43.94,43.95,43.91,43.91,88150.0
2024-04-05 15:40:00,43.92,43.93,43.91,43.93,59133.0,43.92,43.93,43.91,43.93,59133.0
2024-04-05 15:50:00,43.93,43.95,43.92,43.95,384302.0,43.93,43.95,43.92,43.95,384302.0
2024-04-08 09:30:00,44.13,44.17,44.07,44.09,357058.0,44.13,44.17,44.07,44.09,357058.0
2024-04-08 09:40:00,44.09,44.15,44.04,44.07,223063.0,44.09,44.15,44.04,44.07,223063.0
2024-04-08 09:50:00,44.08,44.08,44.01,44.02,242420.0,44.08,44.08,44.01,44.02,242420.0
2024-04-08 10:00:00,44.02,44.02,43.85,43.87,649183.0,44.02,44.02,43.85,43.87,649183.0
2024-04-08 10:10:00,43.87,43.92,43.85,43.91,314249.0,43.87,43.92,43.85,43.91,314249.0
2024-04-08 10:20:00,43.91,44.0,43.91,43.99,273536.0,43.91,44.0,43.91,43.99,273536.0
2024-04-08 10:30:00,43.99,44.05,43.96,44.02,189006.0,43.99,44.05,43.96,44.02,189006.0
2024-04-08 10:40:00,44.02,44.04,43.96,43.99,136763.0,44.02,44.04,43.96,43.99,136763.0
2024-04-08 10:50:00,44.0,44.05,43.98,44.04,144588.0,44.0,44.05,43.98,44.04,144588.0
2024-04-08 11:00:00,44.05,44.08,44.0,44.08,147026.0,44.05,44.08,44.0,44.08,147026.0
2024-04-08 11:10:00,44.08,44.09,44.03,44.05,138324.0,44.08,44.09,44.03,44.05,138324.0
2024-04-08 11:20:00,44.05,44.09,44.03,44.08,77914.0,44.05,44.09,44.03,44.08,77914.0
2024-04-08 11:30:00,44.08,44.09,44.05,44.05,71616.0,44.08,44.09,44.05,44.05,71616.0
2024-04-08 11:40:00,44.06,44.06,44.02,44.05,64940.0,44.06,44.06,44.02,44.05,64940.0
2024-04-08 11:50:00,44.05,44.05,43.98,44.03,188930.0,44.05,44.05,43.98,44.03,188930.0
2024-04-08 12:00:00,44.02,44.06,44.01,44.05,93901.0,44.02,44.06,44.01,44.05,93901.0
2024-04-08 12:10:00,44.04,44.05,43.99,44.04,100473.0,44.04,44.05,43.99,44.04,100473.0
2024-04-08 12:20:00,44.04,44.07,44.03,44.04,116992.0,44.04,44.07,44.03,44.04,116992.0
2024-04-08 12:30:00,44.05,44.05,44.01,44.02,149085.0,44.05,44.05,44.01,44.02,149085.0
2024-04-08 12:40:00,44.02,44.03,43.99,44.0,142637.0,44.02,44.03,43.99,44.0,142637.0
2024-04-08 12:50:00,43.99,44.05,43.99,44.04,149710.0,43.99,44.05,43.99,44.04,149710.0
2024-04-08 13:00:00,44.03,44.06,44.02,44.05,151021.0,44.03,44.06,44.02,44.05,151021.0
2024-04-08 13:10:00,44.06,44.08,44.04,44.07,152277.0,44.06,44.08,44.04,44.07,152277.0
2024-04-08 13:20:00,44.06,44.1,44.06,44.1,217884.0,44.06,44.1,44.06,44.1,217884.0
2024-04-08 13:30:00,44.11,44.22,44.11,44.21,213820.0,44.11,44.22,44.11,44.21,213820.0
2024-04-08 13:40:00,44.21,44.23,44.18,44.21,118533.0,44.21,44.23,44.18,44.21,118533.0
2024-04-08 13:50:00,44.21,44.23,44.18,44.22,56845.0,44.21,44.23,44.18,44.22,56845.0
2024-04-08 14:00:00,44.22,44.26,44.2,44.22,154262.0,44.22,44.26,44.2,44.22,154262.0
2024-04-08 14:10:00,44.22,44.26,44.22,44.23,85739.0,44.22,44.26,44.22,44.23,85739.0
2024-04-08 14:20:00,44.23,44.29,44.23,44.28,82094.0,44.23,44.29,44.23,44.28,82094.0
2024-04-08 14:30:00,44.28,44.29,44.25,44.25,68941.0,44.28,44.29,44.25,44.25,68941.0
2024-04-08 14:40:00,44.25,44.27,44.23,44.25,54917.0,44.25,44.27,44.23,44.25,54917.0
2024-04-08 14:50:00,44.25,44.25,44.21,44.24,64384.0,44.25,44.25,44.21,44.24,64384.0
2024-04-08 15:00:00,44.24,44.24,44.21,44.23,65448.0,44.24,44.24,44.21,44.23,65448.0
2024-04-08 15:10:00,44.22,44.24,44.21,44.24,43107.0,44.22,44.24,44.21,44.24,43107.0
2024-04-08 15:20:00,44.24,44.26,44.24,44.25,47970.0,44.24,44.26,44.24,44.25,47970.0
2024-04-08 15:30:00,44.24,44.25,44.21,44.22,67573.0,44.24,44.25,44.21,44.22,67573.0
2024-04-08 15:40:00,44.21,44.27,44.2,44.24,156143.0,44.21,44.27,44.2,44.24,156143.0
2024-04-08 15:50:00,44.24,44.24,44.2,44.23,244109.0,44.24,44.24,44.2,44.23,244109.0
2024-04-09 09:30:00,44.5,44.64,44.5,44.57,724686.0,44.5,44.64,44.5,44.57,724686.0
2024-04-09 09:40:00,44.57,44.62,44.51,44.59,887254.0,44.57,44.62,44.51,44.59,887254.0
2024-04-09 09:50:00,44.59,44.59,44.51,44.54,332815.0,44.59,44.59,44.51,44.54,332815.0
2024-04-09 10:00:00,44.55,44.63,44.54,44.62,332751.0,44.55,44.63,44.54,44.62,332751.0
2024-04-09 10:10:00,44.63,44.7,44.62,44.68,267750.0,44.63,44.7,44.62,44.68,267750.0
2024-04-09 10:20:00,44.68,44.7,44.64,44.66,454150.0,44.68,44.7,44.64,44.66,454150.0
2024-04-09 10:30:00,44.66,44.71,44.49,44.49,1099912.0,44.66,44.71,44.49,44.49,1099912.0
2024-04-09 10:40:00,44.49,44.51,44.35,44.38,1572099.0,44.49,44.51,44.35,44.38,1572099.0
2024-04-09 10:50:00,44.38,44.51,44.37,44.49,570856.0,44.38,44.51,44.37,44.49,570856.0
2024-04-09 11:00:00,44.5,44.52,44.33,44.37,447304.0,44.5,44.52,44.33,44.37,447304.0
2024-04-09 11:10:00,44.38,44.44,44.33,44.44,498682.0,44.38,44.44,44.33,44.44,498682.0
2024-04-09 11:20:00,44.45,44.45,44.36,44.36,281662.0,44.45,44.45,44.36,44.36,281662.0
2024-04-09 11:30:00,44.37,44.41,44.36,44.36,220100.0,44.37,44.41,44.36,44.36,220100.0
2024-04-09 11:40:00,44.36,44.4,44.34,44.36,632103.0,44.36,44.4,44.34,44.36,632103.0
2024-04-09 11:50:00,44.35,44.36,44.22,44.27,901369.0,44.35,44.36,44.22,44.27,901369.0
2024-04-09 12:00:00,44.26,44.33,44.25,44.31,228572.0,44.26,44.33,44.25,44.31,228572.0
2024-04-09 12:10:00,44.32,44.37,44.32,44.37,130245.0,44.32,44.37,44.32,44.37,130245.0
2024-04-09 12:20:00,44.36,44.39,44.35,44.38,128619.0,44.36,44.39,44.35,44.38,128619.0
2024-04-09 12:30:00,44.38,44.39,44.35,44.35,130909.0,44.38,44.39,44.35,44.35,130909.0
2024-04-09 12:40:00,44.36,44.36,44.28,44.31,211860.0,44.36,44.36,44.28,44.31,211860.0
2024-04-09 12:50:00,44.32,44.35,44.31,44.35,94370.0,44.32,44.35,44.31,44.35,94370.0
2024-04-09 13:00:00,44.35,44.35,44.3,44.34,307105.0,44.35,44.35,44.3,44.34,307105.0
2024-04-09 13:10:00,44.34,44.36,44.32,44.33,107803.0,44.34,44.36,44.32,44.33,107803.0
2024-04-09 13:20:00,44.34,44.36,44.31,44.33,172367.0,44.34,44.36,44.31,44.33,172367.0
2024-04-09 13:30:00,44.33,44.38,44.32,44.38,101755.0,44.33,44.38,44.32,44.38,101755.0
2024-04-09 13:40:00,44.39,44.44,44.38,44.44,183416.0,44.39,44.44,44.38,44.44,183416.0
2024-04-09 13:50:00,44.43,44.44,44.39,44.39,91071.0,44.43,44.44,44.39,44.39,91071.0
2024-04-09 14:00:00,44.39,44.42,44.36,44.38,110616.0,44.39,44.42,44.36,44.38,110616.0
2024-04-09 14:10:00,44.39,44.43,44.37,44.43,75861.0,44.39,44.43,44.37,44.43,75861.0
2024-04-09 14:20:00,44.43,44.43,44.4,44.42,51031.0,44.43,44.43,44.4,44.42,51031.0
2024-04-09 14:30:00,44.43,44.44,44.41,44.41,38971.0,44.43,44.44,44.41,44.41,38971.0
2024-04-09 14:40:00,44.42,44.44,44.41,44.42,61389.0,44.42,44.44,44.41,44.42,61389.0
2024-04-09 14:50:00,44.41,44.45,44.4,44.44,70791.0,44.41,44.45,44.4,44.44,70791.0
2024-04-09 15:00:00,44.43,44.44,44.39,44.4,92770.0,44.43,44.44,44.39,44.4,92770.0
2024-04-09 15:10:00,44.39,44.39,44.35,44.37,94701.0,44.39,44.39,44.35,44.37,94701.0
2024-04-09 15:20:00,44.36,44.41,44.35,44.4,87982.0,44.36,44.41,44.35,44.4,87982.0
2024-04-09 15:30:00,44.39,44.42,44.38,44.41,65228.0,44.39,44.42,44.38,44.41,65228.0
2024-04-09 15:40:00,44.41,44.44,44.41,44.43,91241.0,44.41,44.44,44.41,44.43,91241.0
2024-04-09 15:50:00,44.43,44.48,44.42,44.47,140046.0,44.43,44.48,44.42,44.47,140046.0
2024-04-10 09:30:00,44.01,44.07,43.86,44.0,1339223.0,44.01,44.07,43.86,44.0,1339223.0
2024-04-10 09:40:00,44.0,44.13,43.97,44.01,748357.0,44.0,44.13,43.97,44.01,748357.0
2024-04-10 09:50:00,44.01,44.17,43.99,44.14,583308.0,44.01,44.17,43.99,44.14,583308.0
2024-04-10 10:00:00,44.15,44.34,44.11,44.32,1255338.0,44.15,44.34,44.11,44.32,1255338.0
2024-04-10 10:10:00,44.32,44.41,44.26,44.4,677158.0,44.32,44.41,44.26,44.4,677158.0
2024-04-10 10:20:00,44.4,44.49,44.36,44.38,1337037.0,44.4,44.49,44.36,44.38,1337037.0
2024-04-10 10:30:00,44.37,44.46,44.34,44.43,398943.0,44.37,44.46,44.34,44.43,398943.0
2024-04-10 10:40:00,44.42,44.48,44.37,44.47,473746.0,44.42,44.48,44.37,44.47,473746.0
2024-04-10 10:50:00,44.47,44.49,44.36,44.37,355141.0,44.47,44.49,44.36,44.37,355141.0
2024-04-10 11:00:00,44.38,44.4,44.2,44.21,1011791.0,44.38,44.4,44.2,44.21,1011791.0
2024-04-10 11:10:00,44.21,44.21,44.06,44.1,553592.0,44.21,44.21,44.06,44.1,553592.0
2024-04-10 11:20:00,44.11,44.2,44.11,44.2,305095.0,44.11,44.2,44.11,44.2,305095.0
2024-04-10 11:30:00,44.21,44.28,44.2,44.26,238695.0,44.21,44.28,44.2,44.26,238695.0
2024-04-10 11:40:00,44.27,44.28,44.22,44.23,109740.0,44.27,44.28,44.22,44.23,109740.0
2024-04-10 11:50:00,44.24,44.26,44.16,44.2,90022.0,44.24,44.26,44.16,44.2,90022.0
2024-04-10 12:00:00,44.2,44.24,44.18,44.23,84419.0,44.2,44.24,44.18,44.23,84419.0
2024-04-10 12:10:00,44.23,44.27,44.2,44.25,106639.0,44.23,44.27,44.2,44.25,106639.0
2024-04-10 12:20:00,44.25,44.27,44.18,44.19,84567.0,44.25,44.27,44.18,44.19,84567.0
2024-04-10 12:30:00,44.19,44.23,44.17,44.21,110988.0,44.19,44.23,44.17,44.21,110988.0
2024-04-10 12:40:00,44.21,44.25,44.19,44.25,180442.0,44.21,44.25,44.19,44.25,180442.0
2024-04-10 12:50:00,44.25,44.25,44.2,44.21,204165.0,44.25,44.25,44.2,44.21,204165.0
2024-04-10 13:00:00,44.21,44.21,43.99,44.02,1459659.0,44.21,44.21,43.99,44.02,1459659.0
2024-04-10 13:10:00,44.02,44.1,44.0,44.1,258331.0,44.02,44.1,44.0,44.1,258331.0
2024-04-10 13:20:00,44.09,44.15,44.05,44.06,170934.0,44.09,44.15,44.05,44.06,170934.0
2024-04-10 13:30:00,44.06,44.35,44.06,44.21,1227315.0,44.06,44.35,44.06,44.21,1227315.0
2024-04-10 13:40:00,44.2,44.22,44.16,44.18,254167.0,44.2,44.22,44.16,44.18,254167.0
2024-04-10 13:50:00,44.18,44.25,44.17,44.22,369853.0,44.18,44.25,44.17,44.22,369853.0
2024-04-10 14:00:00,44.22,44.25,44.19,44.24,113263.0,44.22,44.25,44.19,44.24,113263.0
2024-04-10 14:10:00,44.25,44.28,44.2,44.22,100872.0,44.25,44.28,44.2,44.22,100872.0
2024-04-10 14:20:00,44.22,44.24,44.17,44.18,124416.0,44.22,44.24,44.17,44.18,124416.0
2024-04-10 14:30:00,44.18,44.18,44.13,44.15,98684.0,44.18,44.18,44.13,44.15,98684.0
2024-04-10 14:40:00,44.15,44.19,44.11,44.13,120865.0,44.15,44.19,44.11,44.13,120865.0
2024-04-10 14:50:00,44.13,44.13,43.99,44.02,119174.0,44.13,44.13,43.99,44.02,119174.0
2024-04-10 15:00:00,44.02,44.08,44.01,44.04,237060.0,44.02,44.08,44.01,44.04,237060.0
2024-04-10 15:10:00,44.03,44.06,44.02,44.05,133546.0,44.03,44.06,44.02,44.05,133546.0
2024-04-10 15:20:00,44.05,44.06,44.02,44.05,153588.0,44.05,44.06,44.02,44.05,153588.0
2024-04-10 15:30:00,44.04,44.08,44.04,44.05,92711.0,44.04,44.08,44.04,44.05,92711.0
2024-04-10 15:40:00,44.05,44.07,44.04,44.05,113925.0,44.05,44.07,44.04,44.05,113925.0
2024-04-10 15:50:00,44.06,44.08,44.05,44.05,307875.0,44.06,44.08,44.05,44.05,307875.0
2024-04-11 09:30:00,44.3,44.36,44.28,44.31,527547.0,44.3,44.36,44.28,44.31,527547.0
2024-04-11 09:40:00,44.31,44.39,44.28,44.37,268127.0,44.31,44.39,44.28,44.37,268127.0
2024-04-11 09:50:00,44.37,44.39,44.31,44.32,118145.0,44.37,44.39,44.31,44.32,118145.0
2024-04-11 10:00:00,44.32,44.39,44.3,44.32,194385.0,44.32,44.39,44.3,44.32,194385.0
2024-04-11 10:10:00,44.32,44.35,44.16,44.19,513615.0,44.32,44.35,44.16,44.19,513615.0
2024-04-11 10:20:00,44.19,44.24,44.18,44.19,338838.0,44.19,44.24,44.18,44.19,338838.0
2024-04-11 10:30:00,44.2,44.23,44.11,44.13,653246.0,44.2,44.23,44.11,44.13,653246.0
2024-04-11 10:40:00,44.13,44.21,44.12,44.21,293931.0,44.13,44.21,44.12,44.21,293931.0
2024-04-11 10:50:00,44.21,44.25,44.19,44.24,277873.0,44.21,44.25,44.19,44.24,277873.0
2024-04-11 11:00:00,44.24,44.29,44.23,44.23,308615.0,44.24,44.29,44.23,44.23,308615.0
2024-04-11 11:10:00,44.24,44.28,44.23,44.27,96712.0,44.24,44.28,44.23,44.27,96712.0
2024-04-11 11:20:00,44.27,44.29,44.21,44.22,198983.0,44.27,44.29,44.21,44.22,198983.0
2024-04-11 11:30:00,44.23,44.3,44.21,44.29,160660.0,44.23,44.3,44.21,44.29,160660.0
2024-04-11 11:40:00,44.3,44.36,44.29,44.32,207444.0,44.3,44.36,44.29,44.32,207444.0
2024-04-11 11:50:00,44.32,44.36,44.32,44.34,140594.0,44.32,44.36,44.32,44.34,140594.0
2024-04-11 12:00:00,44.35,44.37,44.32,44.34,119488.0,44.35,44.37,44.32,44.34,119488.0
2024-04-11 12:10:00,44.34,44.38,44.32,44.33,192709.0,44.34,44.38,44.32,44.33,192709.0
2024-04-11 12:20:00,44.32,44.34,44.31,44.33,82188.0,44.32,44.34,44.31,44.33,82188.0
2024-04-11 12:30:00,44.32,44.36,44.31,44.34,83796.0,44.32,44.36,44.31,44.34,83796.0
2024-04-11 12:40:00,44.35,44.45,44.35,44.44,153158.0,44.35,44.45,44.35,44.44,153158.0
2024-04-11 12:50:00,44.45,44.46,44.42,44.44,348253.0,44.45,44.46,44.42,44.44,348253.0
2024-04-11 13:00:00,44.44,44.52,44.4,44.49,343104.0,44.44,44.52,44.4,44.49,343104.0
2024-04-11 13:10:00,44.49,44.54,44.49,44.52,228382.0,44.49,44.54,44.49,44.52,228382.0
2024-04-11 13:20:00,44.53,44.58,44.52,44.53,162965.0,44.53,44.58,44.52,44.53,162965.0
2024-04-11 13:30:00,44.53,44.56,44.51,44.55,129710.0,44.53,44.56,44.51,44.55,129710.0
2024-04-11 13:40:00,44.54,44.56,44.52,44.53,104702.0,44.54,44.56,44.52,44.53,104702.0
2024-04-11 13:50:00,44.54,44.58,44.54,44.56,62248.0,44.54,44.58,44.54,44.56,62248.0
2024-04-11 14:00:00,44.56,44.67,44.55,44.65,222088.0,44.56,44.67,44.55,44.65,222088.0
2024-04-11 14:10:00,44.65,44.7,44.63,44.66,135607.0,44.65,44.7,44.63,44.66,135607.0
2024-04-11 14:20:00,44.65,44.69,44.64,44.67,100131.0,44.65,44.69,44.64,44.67,100131.0
2024-04-11 14:30:00,44.67,44.71,44.66,44.7,71747.0,44.67,44.71,44.66,44.7,71747.0
2024-04-11 14:40:00,44.7,44.73,44.68,44.68,109754.0,44.7,44.73,44.68,44.68,109754.0
2024-04-11 14:50:00,44.68,44.71,44.66,44.66,122311.0,44.68,44.71,44.66,44.66,122311.0
2024-04-11 15:00:00,44.66,44.71,44.66,44.67,84291.0,44.66,44.71,44.66,44.67,84291.0
2024-04-11 15:10:00,44.67,44.7,44.66,44.69,69525.0,44.67,44.7,44.66,44.69,69525.0
2024-04-11 15:20:00,44.7,44.73,44.69,44.72,99188.0,44.7,44.73,44.69,44.72,99188.0
2024-04-11 15:30:00,44.71,44.73,44.7,44.73,145032.0,44.71,44.73,44.7,44.73,145032.0
2024-04-11 15:40:00,44.73,44.84,44.72,44.82,304444.0,44.73,44.84,44.72,44.82,304444.0
2024-04-11 15:50:00,44.82,44.91,44.79,44.88,389367.0,44.82,44.91,44.79,44.88,389367.0
2024-04-12 09:30:00,45.32,45.38,45.26,45.31,563537.0,45.32,45.38,45.26,45.31,563537.0
2024-04-12 09:40:00,45.31,45.48,45.3,45.45,663328.0,45.31,45.48,45.3,45.45,663328.0
2024-04-12 09:50:00,45.45,45.52,45.43,45.47,810426.0,45.45,45.52,45.43,45.47,810426.0
2024-04-12 10:00:00,45.46,45.55,45.4,45.49,851679.0,45.46,45.55,45.4,45.49,851679.0
2024-04-12 10:10:00,45.51,45.78,45.48,45.7,727295.0,45.51,45.78,45.48,45.7,727295.0
2024-04-12 10:20:00,45.69,45.71,45.61,45.66,383313.0,45.69,45.71,45.61,45.66,383313.0
2024-04-12 10:30:00,45.66,45.72,45.63,45.68,356355.0,45.66,45.72,45.63,45.68,356355.0
2024-04-12 10:40:00,45.67,45.76,45.66,45.71,239692.0,45.67,45.76,45.66,45.71,239692.0
2024-04-12 10:50:00,45.71,45.93,45.7,45.89,471749.0,45.71,45.93,45.7,45.89,471749.0
2024-04-12 11:00:00,45.89,45.98,45.8,45.8,926304.0,45.89,45.98,45.8,45.8,926304.0
2024-04-12 11:10:00,45.8,45.8,45.51,45.56,557982.0,45.8,45.8,45.51,45.56,557982.0
2024-04-12 11:20:00,45.57,45.57,45.27,45.3,571882.0,45.57,45.57,45.27,45.3,571882.0
2024-04-12 11:30:00,45.3,45.38,45.05,45.23,1123833.0,45.3,45.38,45.05,45.23,1123833.0
2024-04-12 11:40:00,45.23,45.34,45.17,45.26,506759.0,45.23,45.34,45.17,45.26,506759.0
2024-04-12 11:50:00,45.25,45.3,45.13,45.3,553794.0,45.25,45.3,45.13,45.3,553794.0
2024-04-12 12:00:00,45.3,45.3,45.18,45.21,422511.0,45.3,45.3,45.18,45.21,422511.0
2024-04-12 12:10:00,45.21,45.23,45.0,45.03,401571.0,45.21,45.23,45.0,45.03,401571.0
2024-04-12 12:20:00,45.03,45.05,44.88,44.9,546280.0,45.03,45.05,44.88,44.9,546280.0
2024-04-12 12:30:00,44.9,44.95,44.77,44.83,619753.0,44.9,44.95,44.77,44.83,619753.0
2024-04-12 12:40:00,44.83,44.86,44.64,44.67,620984.0,44.83,44.86,44.64,44.67,620984.0
2024-04-12 12:50:00,44.67,44.86,44.67,44.8,587490.0,44.67,44.86,44.67,44.8,587490.0
2024-04-12 13:00:00,44.81,44.88,44.68,44.7,383754.0,44.81,44.88,44.68,44.7,383754.0
2024-04-12 13:10:00,44.71,44.72,44.57,44.57,358349.0,44.71,44.72,44.57,44.57,358349.0
2024-04-12 13:20:00,44.57,44.61,44.48,44.58,535749.0,44.57,44.61,44.48,44.58,535749.0
2024-04-12 13:30:00,44.58,44.6,44.45,44.51,289052.0,44.58,44.6,44.45,44.51,289052.0
2024-04-12 13:40:00,44.5,44.53,44.37,44.42,276816.0,44.5,44.53,44.37,44.42,276816.0
2024-04-12 13:50:00,44.43,44.58,44.43,44.55,321254.0,44.43,44.58,44.43,44.55,321254.0
2024-04-12 14:00:00,44.53,44.56,44.5,44.53,298835.0,44.53,44.56,44.5,44.53,298835.0
2024-04-12 14:10:00,44.53,44.55,44.45,44.48,154127.0,44.53,44.55,44.45,44.48,154127.0
2024-04-12 14:20:00,44.47,44.5,44.33,44.36,268071.0,44.47,44.5,44.33,44.36,268071.0
2024-04-12 14:30:00,44.36,44.4,44.24,44.27,300439.0,44.36,44.4,44.24,44.27,300439.0
2024-04-12 14:40:00,44.26,44.28,44.18,44.21,217863.0,44.26,44.28,44.18,44.21,217863.0
2024-04-12 14:50:00,44.21,44.27,44.17,44.23,189759.0,44.21,44.27,44.17,44.23,189759.0
2024-04-12 15:00:00,44.22,44.23,44.13,44.22,189611.0,44.22,44.23,44.13,44.22,189611.0
2024-04-12 15:10:00,44.23,44.24,44.17,44.22,149208.0,44.23,44.24,44.17,44.22,149208.0
2024-04-12 15:20:00,44.21,44.33,44.2,44.29,191807.0,44.21,44.33,44.2,44.29,191807.0
2024-04-12 15:30:00,44.28,44.31,44.21,44.28,285352.0,44.28,44.31,44.21,44.28,285352.0
2024-04-12 15:40:00,44.29,44.35,44.28,44.32,268174.0,44.29,44.35,44.28,44.32,268174.0
2024-04-12 15:50:00,44.33,44.36,44.29,44.31,706182.0,44.33,44.36,44.29,44.31,706182.0
2024-04-15 09:30:00,44.52,44.55,44.43,44.45,403164.0,44.52,44.55,44.43,44.45,403164.0
2024-04-15 09:40:00,44.46,44.47,44.31,44.42,503468.0,44.46,44.47,44.31,44.42,503468.0
2024-04-15 09:50:00,44.43,44.46,44.32,44.42,325160.0,44.43,44.46,44.32,44.42,325160.0
2024-04-15 10:00:00,44.42,44.42,43.99,44.0,1316857.0,44.42,44.42,43.99,44.0,1316857.0
2024-04-15 10:10:00,44.0,44.16,43.95,44.15,1029327.0,44.0,44.16,43.95,44.15,1029327.0
2024-04-15 10:20:00,44.16,44.17,44.02,44.12,480372.0,44.16,44.17,44.02,44.12,480372.0
2024-04-15 10:30:00,44.12,44.39,44.12,44.34,857819.0,44.12,44.39,44.12,44.34,857819.0
2024-04-15 10:40:00,44.35,44.44,44.33,44.41,536865.0,44.35,44.44,44.33,44.41,536865.0
2024-04-15 10:50:00,44.41,44.49,44.38,44.43,467696.0,44.41,44.49,44.38,44.43,467696.0
2024-04-15 11:00:00,44.43,44.44,44.3,44.38,365999.0,44.43,44.44,44.3,44.38,365999.0
2024-04-15 11:10:00,44.38,44.43,44.35,44.36,239257.0,44.38,44.43,44.35,44.36,239257.0
2024-04-15 11:20:00,44.36,44.47,44.35,44.46,300139.0,44.36,44.47,44.35,44.46,300139.0
2024-04-15 11:30:00,44.47,44.48,44.34,44.42,741205.0,44.47,44.48,44.34,44.42,741205.0
2024-04-15 11:40:00,44.43,44.46,44.39,44.45,224474.0,44.43,44.46,44.39,44.45,224474.0
2024-04-15 11:50:00,44.45,44.49,44.43,44.47,161025.0,44.45,44.49,44.43,44.47,161025.0
2024-04-15 12:00:00,44.48,44.49,44.42,44.45,142021.0,44.48,44.49,44.42,44.45,142021.0
2024-04-15 12:10:00,44.44,44.45,44.4,44.42,119683.0,44.44,44.45,44.4,44.42,119683.0
2024-04-15 12:20:00,44.43,44.44,44.39,44.43,218495.0,44.43,44.44,44.39,44.43,218495.0
2024-04-15 12:30:00,44.41,44.43,44.37,44.43,189578.0,44.41,44.43,44.37,44.43,189578.0
2024-04-15 12:40:00,44.44,44.61,44.44,44.56,391315.0,44.44,44.61,44.44,44.56,391315.0
2024-04-15 12:50:00,44.57,44.64,44.56,44.58,289738.0,44.57,44.64,44.56,44.58,289738.0
2024-04-15 13:00:00,44.57,44.59,44.52,44.52,238996.0,44.57,44.59,44.52,44.52,238996.0
2024-04-15 13:10:00,44.53,44.6,44.52,44.59,191615.0,44.53,44.6,44.52,44.59,191615.0
2024-04-15 13:20:00,44.59,44.77,44.58,44.76,233553.0,44.59,44.77,44.58,44.76,233553.0
2024-04-15 13:30:00,44.76,44.81,44.67,44.79,463833.0,44.76,44.81,44.67,44.79,463833.0
2024-04-15 13:40:00,44.78,44.83,44.69,44.71,520364.0,44.78,44.83,44.69,44.71,520364.0
2024-04-15 13:50:00,44.71,44.77,44.7,44.74,191174.0,44.71,44.77,44.7,44.74,191174.0
2024-04-15 14:00:00,44.73,44.76,44.7,44.72,140363.0,44.73,44.76,44.7,44.72,140363.0
2024-04-15 14:10:00,44.72,44.81,44.71,44.78,129610.0,44.72,44.81,44.71,44.78,129610.0
2024-04-15 14:20:00,44.78,44.79,44.76,44.77,250476.0,44.78,44.79,44.76,44.77,250476.0
2024-04-15 14:30:00,44.76,44.83,44.76,44.82,102205.0,44.76,44.83,44.76,44.82,102205.0
2024-04-15 14:40:00,44.82,44.86,44.8,44.86,133927.0,44.82,44.86,44.8,44.86,133927.0
2024-04-15 14:50:00,44.87,44.98,44.85,44.93,419144.0,44.87,44.98,44.85,44.93,419144.0
2024-04-15 15:00:00,44.93,45.05,44.9,45.04,539187.0,44.93,45.05,44.9,45.04,539187.0
2024-04-15 15:10:00,45.04,45.08,45.01,45.02,309890.0,45.04,45.08,45.01,45.02,309890.0
2024-04-15 15:20:00,45.02,45.15,45.02,45.1,319939.0,45.02,45.15,45.02,45.1,319939.0
2024-04-15 15:30:00,45.09,45.1,45.03,45.07,723225.0,45.09,45.1,45.03,45.07,723225.0
2024-04-15 15:40:00,45.06,45.14,45.05,45.13,484920.0,45.06,45.14,45.05,45.13,484920.0
2024-04-15 15:50:00,45.14,45.15,45.1,45.13,369432.0,45.14,45.15,45.1,45.13,369432.0
2024-04-16 09:30:00,44.99,44.99,44.81,44.87,617194.0,44.99,44.99,44.81,44.87,617194.0
2024-04-16 09:40:00,44.88,44.97,44.87,44.92,367113.0,44.88,44.97,44.87,44.92,367113.0
2024-04-16 09:50:00,44.92,44.92,44.73,44.75,521520.0,44.92,44.92,44.73,44.75,521520.0
2024-04-16 10:00:00,44.75,44.85,44.74,44.81,584784.0,44.75,44.85,44.74,44.81,584784.0
2024-04-16 10:10:00,44.82,44.86,44.73,44.82,927007.0,44.82,44.86,44.73,44.82,927007.0
2024-04-16 10:20:00,44.81,44.83,44.7,44.76,612092.0,44.81,44.83,44.7,44.76,612092.0
2024-04-16 10:30:00,44.76,44.85,44.76,44.82,472453.0,44.76,44.85,44.76,44.82,472453.0
2024-04-16 10:40:00,44.82,44.95,44.77,44.93,430953.0,44.82,44.95,44.77,44.93,430953.0
2024-04-16 10:50:00,44.94,45.07,44.91,45.07,461100.0,44.94,45.07,44.91,45.07,461100.0
2024-04-16 11:00:00,45.07,45.26,45.05,45.22,798072.0,45.07,45.26,45.05,45.22,798072.0
2024-04-16 11:10:00,45.22,45.22,45.05,45.14,521296.0,45.22,45.22,45.05,45.14,521296.0
2024-04-16 11:20:00,45.14,45.15,44.97,45.01,383080.0,45.14,45.15,44.97,45.01,383080.0
2024-04-16 11:30:00,45.0,45.11,44.98,45.09,261680.0,45.0,45.11,44.98,45.09,261680.0
2024-04-16 11:40:00,45.11,45.13,45.03,45.05,170407.0,45.11,45.13,45.03,45.05,170407.0
2024-04-16 11:50:00,45.05,45.17,45.04,45.13,153394.0,45.05,45.17,45.04,45.13,153394.0
2024-04-16 12:00:00,45.12,45.22,45.12,45.22,597729.0,45.12,45.22,45.12,45.22,597729.0
2024-04-16 12:10:00,45.22,45.23,45.16,45.19,232700.0,45.22,45.23,45.16,45.19,232700.0
2024-04-16 12:20:00,45.19,45.22,45.16,45.17,156496.0,45.19,45.22,45.16,45.17,156496.0
2024-04-16 12:30:00,45.18,45.24,45.18,45.22,119996.0,45.18,45.24,45.18,45.22,119996.0
2024-04-16 12:40:00,45.22,45.34,45.22,45.32,299316.0,45.22,45.34,45.22,45.32,299316.0
2024-04-16 12:50:00,45.32,45.36,45.29,45.34,394158.0,45.32,45.36,45.29,45.34,394158.0
2024-04-16 13:00:00,45.34,45.34,45.25,45.27,206908.0,45.34,45.34,45.25,45.27,206908.0
2024-04-16 13:10:00,45.27,45.28,45.19,45.21,241652.0,45.27,45.28,45.19,45.21,241652.0
2024-04-16 13:20:00,45.2,45.24,45.13,45.2,181778.0,45.2,45.24,45.13,45.2,181778.0
2024-04-16 13:30:00,45.2,45.2,45.07,45.14,736752.0,45.2,45.2,45.07,45.14,736752.0
2024-04-16 13:40:00,45.16,45.19,45.09,45.09,1210642.0,45.16,45.19,45.09,45.09,1210642.0
2024-04-16 13:50:00,45.1,45.12,45.01,45.1,911545.0,45.1,45.12,45.01,45.1,911545.0
2024-04-16 14:00:00,45.11,45.32,45.08,45.27,369037.0,45.11,45.32,45.08,45.27,369037.0
2024-04-16 14:10:00,45.26,45.31,45.18,45.2,277833.0,45.26,45.31,45.18,45.2,277833.0
2024-04-16 14:20:00,45.21,45.22,45.13,45.18,270122.0,45.21,45.22,45.13,45.18,270122.0
2024-04-16 14:30:00,45.18,45.27,45.14,45.25,323090.0,45.18,45.27,45.14,45.25,323090.0
2024-04-16 14:40:00,45.24,45.26,45.21,45.23,174300.0,45.24,45.26,45.21,45.23,174300.0
2024-04-16 14:50:00,45.24,45.27,45.23,45.25,88093.0,45.24,45.27,45.23,45.25,88093.0
2024-04-16 15:00:00,45.25,45.28,45.23,45.27,76089.0,45.25,45.28,45.23,45.27,76089.0
2024-04-16 15:10:00,45.27,45.27,45.24,45.27,126773.0,45.27,45.27,45.24,45.27,126773.0
2024-04-16 15:20:00,45.27,45.3,45.26,45.29,156309.0,45.27,45.3,45.26,45.29,156309.0
2024-04-16 15:30:00,45.29,45.3,45.18,45.22,177298.0,45.29,45.3,45.18,45.22,177298.0
2024-04-16 15:40:00,45.21,45.24,45.19,45.21,164959.0,45.21,45.24,45.19,45.21,164959.0
2024-04-16 15:50:00,45.21,45.21,45.18,45.19,439392.0,45.21,45.21,45.18,45.19,439392.0
2024-04-17 09:30:00,45.17,45.25,45.15,45.22,235766.0,45.17,45.25,45.15,45.22,235766.0
2024-04-17 09:40:00,45.21,45.28,45.2,45.27,163026.0,45.21,45.28,45.2,45.27,163026.0
2024-04-17 09:50:00,45.28,45.29,45.2,45.26,341097.0,45.28,45.29,45.2,45.26,341097.0
2024-04-17 10:00:00,45.26,45.26,45.15,45.2,391060.0,45.26,45.26,45.15,45.2,391060.0
2024-04-17 10:10:00,45.21,45.24,45.14,45.16,323135.0,45.21,45.24,45.14,45.16,323135.0
2024-04-17 10:20:00,45.16,45.25,45.12,45.24,339172.0,45.16,45.25,45.12,45.24,339172.0
2024-04-17 10:30:00,45.24,45.28,45.2,45.24,170651.0,45.24,45.28,45.2,45.24,170651.0
2024-04-17 10:40:00,45.24,45.3,45.23,45.27,263474.0,45.24,45.3,45.23,45.27,263474.0
2024-04-17 10:50:00,45.27,45.27,45.16,45.2,285762.0,45.27,45.27,45.16,45.2,285762.0
2024-04-17 11:00:00,45.21,45.27,45.2,45.24,189010.0,45.21,45.27,45.2,45.24,189010.0
2024-04-17 11:10:00,45.24,45.26,45.08,45.09,311412.0,45.24,45.26,45.08,45.09,311412.0
2024-04-17 11:20:00,45.09,45.16,45.09,45.1,377203.0,45.09,45.16,45.09,45.1,377203.0
2024-04-17 11:30:00,45.11,45.15,45.04,45.15,340846.0,45.11,45.15,45.04,45.15,340846.0
2024-04-17 11:40:00,45.15,45.15,45.09,45.15,190063.0,45.15,45.15,45.09,45.15,190063.0
2024-04-17 11:50:00,45.14,45.16,45.05,45.05,239060.0,45.14,45.16,45.05,45.05,239060.0
2024-04-17 12:00:00,45.06,45.09,45.01,45.04,168624.0,45.06,45.09,45.01,45.04,168624.0
2024-04-17 12:10:00,45.04,45.08,45.01,45.04,152475.0,45.04,45.08,45.01,45.04,152475.0
2024-04-17 12:20:00,45.04,45.06,44.98,45.0,207695.0,45.04,45.06,44.98,45.0,207695.0
2024-04-17 12:30:00,45.01,45.01,44.8,44.82,652935.0,45.01,45.01,44.8,44.82,652935.0
2024-04-17 12:40:00,44.82,44.86,44.65,44.72,1450696.0,44.82,44.86,44.65,44.72,1450696.0
2024-04-17 12:50:00,44.72,44.88,44.71,44.87,538223.0,44.72,44.88,44.71,44.87,538223.0
2024-04-17 13:00:00,44.86,44.87,44.79,44.84,574530.0,44.86,44.87,44.79,44.84,574530.0
2024-04-17 13:10:00,44.84,44.88,44.8,44.83,378262.0,44.84,44.88,44.8,44.83,378262.0
2024-04-17 13:20:00,44.83,44.89,44.82,44.86,313197.0,44.83,44.89,44.82,44.86,313197.0
2024-04-17 13:30:00,44.86,44.93,44.85,44.92,131484.0,44.86,44.93,44.85,44.92,131484.0
2024-04-17 13:40:00,44.92,44.93,44.82,44.88,139301.0,44.92,44.93,44.82,44.88,139301.0
2024-04-17 13:50:00,44.88,44.91,44.84,44.85,187665.0,44.88,44.91,44.84,44.85,187665.0
2024-04-17 14:00:00,44.86,44.99,44.85,44.98,174239.0,44.86,44.99,44.85,44.98,174239.0
2024-04-17 14:10:00,44.98,44.98,44.93,44.96,97318.0,44.98,44.98,44.93,44.96,97318.0
2024-04-17 14:20:00,44.95,44.96,44.89,44.92,148446.0,44.95,44.96,44.89,44.92,148446.0
2024-04-17 14:30:00,44.93,44.95,44.9,44.95,114850.0,44.93,44.95,44.9,44.95,114850.0
2024-04-17 14:40:00,44.95,44.98,44.93,44.93,102317.0,44.95,44.98,44.93,44.93,102317.0
2024-04-17 14:50:00,44.93,44.94,44.87,44.9,138535.0,44.93,44.94,44.87,44.9,138535.0
2024-04-17 15:00:00,44.9,44.92,44.85,44.86,143355.0,44.9,44.92,44.85,44.86,143355.0
2024-04-17 15:10:00,44.85,44.85,44.78,44.78,427530.0,44.85,44.85,44.78,44.78,427530.0
2024-04-17 15:20:00,44.79,44.83,44.79,44.82,197596.0,44.79,44.83,44.79,44.82,197596.0
2024-04-17 15:30:00,44.83,44.88,44.82,44.87,191692.0,44.83,44.88,44.82,44.87,191692.0
2024-04-17 15:40:00,44.87,44.89,44.85,44.87,242859.0,44.87,44.89,44.85,44.87,242859.0
2024-04-17 15:50:00,44.87,44.88,44.86,44.86,372825.0,44.87,44.88,44.86,44.86,372825.0
2024-04-18 09:30:00,45.21,45.25,44.95,45.0,426556.0,45.21,45.25,44.95,45.0,426556.0
2024-04-18 09:40:00,44.99,45.06,44.92,45.02,254346.0,44.99,45.06,44.92,45.02,254346.0
2024-04-18 09:50:00,45.03,45.08,44.98,45.0,229987.0,45.03,45.08,44.98,45.0,229987.0
2024-04-18 10:00:00,45.0,45.08,44.94,45.06,471005.0,45.0,45.08,44.94,45.06,471005.0
2024-04-18 10:10:00,45.05,45.1,45.04,45.06,310314.0,45.05,45.1,45.04,45.06,310314.0
2024-04-18 10:20:00,45.05,45.06,44.93,44.95,164841.0,45.05,45.06,44.93,44.95,164841.0
2024-04-18 10:30:00,44.96,45.0,44.81,44.86,422214.0,44.96,45.0,44.81,44.86,422214.0
2024-04-18 10:40:00,44.87,44.96,44.83,44.94,257144.0,44.87,44.96,44.83,44.94,257144.0
2024-04-18 10:50:00,44.94,45.06,44.91,45.01,228154.0,44.94,45.06,44.91,45.01,228154.0
2024-04-18 11:00:00,45.01,45.06,45.0,45.05,204931.0,45.01,45.06,45.0,45.05,204931.0
2024-04-18 11:10:00,45.05,45.08,45.02,45.07,148648.0,45.05,45.08,45.02,45.07,148648.0
2024-04-18 11:20:00,45.06,45.1,45.04,45.09,201060.0,45.06,45.1,45.04,45.09,201060.0
2024-04-18 11:30:00,45.09,45.12,45.05,45.1,82919.0,45.09,45.12,45.05,45.1,82919.0
2024-04-18 11:40:00,45.09,45.1,44.98,45.05,127761.0,45.09,45.1,44.98,45.05,127761.0
2024-04-18 11:50:00,45.04,45.1,45.03,45.09,113227.0,45.04,45.1,45.03,45.09,113227.0
2024-04-18 12:00:00,45.1,45.11,45.05,45.06,130497.0,45.1,45.11,45.05,45.06,130497.0
2024-04-18 12:10:00,45.05,45.11,45.05,45.07,221498.0,45.05,45.11,45.05,45.07,221498.0
2024-04-18 12:20:00,45.07,45.11,45.04,45.1,82333.0,45.07,45.11,45.04,45.1,82333.0
2024-04-18 12:30:00,45.1,45.17,45.09,45.1,162038.0,45.1,45.17,45.09,45.1,162038.0
2024-04-18 12:40:00,45.1,45.12,45.06,45.09,123998.0,45.1,45.12,45.06,45.09,123998.0
2024-04-18 12:50:00,45.09,45.18,45.08,45.17,152045.0,45.09,45.18,45.08,45.17,152045.0
2024-04-18 13:00:00,45.16,45.18,45.13,45.14,95879.0,45.16,45.18,45.13,45.14,95879.0
2024-04-18 13:10:00,45.15,45.19,45.09,45.11,97491.0,45.15,45.19,45.09,45.11,97491.0
2024-04-18 13:20:00,45.11,45.13,45.05,45.07,134302.0,45.11,45.13,45.05,45.07,134302.0
2024-04-18 13:30:00,45.06,45.1,45.06,45.09,86687.0,45.06,45.1,45.06,45.09,86687.0
2024-04-18 13:40:00,45.09,45.11,45.07,45.09,60040.0,45.09,45.11,45.07,45.09,60040.0
2024-04-18 13:50:00,45.08,45.11,45.06,45.1,58175.0,45.08,45.11,45.06,45.1,58175.0
2024-04-18 14:00:00,45.1,45.1,45.05,45.05,90908.0,45.1,45.1,45.05,45.05,90908.0
2024-04-18 14:10:00,45.05,45.05,45.01,45.02,64559.0,45.05,45.05,45.01,45.02,64559.0
2024-04-18 14:20:00,45.01,45.05,45.0,45.04,67481.0,45.01,45.05,45.0,45.04,67481.0
2024-04-18 14:30:00,45.05,45.06,45.0,45.01,572492.0,45.05,45.06,45.0,45.01,572492.0
2024-04-18 14:40:00,45.01,45.07,45.01,45.07,68044.0,45.01,45.07,45.01,45.07,68044.0
2024-04-18 14:50:00,45.06,45.06,45.01,45.04,44441.0,45.06,45.06,45.01,45.04,44441.0
2024-04-18 15:00:00,45.04,45.08,45.03,45.08,54972.0,45.04,45.08,45.03,45.08,54972.0
2024-04-18 15:10:00,45.08,45.11,45.07,45.09,120728.0,45.08,45.11,45.07,45.09,120728.0
2024-04-18 15:20:00,45.08,45.08,44.97,44.98,285413.0,45.08,45.08,44.97,44.98,285413.0
2024-04-18 15:30:00,44.98,45.02,44.98,45.01,193234.0,44.98,45.02,44.98,45.01,193234.0
2024-04-18 15:40:00,45.02,45.04,45.0,45.01,219390.0,45.02,45.04,45.0,45.01,219390.0
2024-04-18 15:50:00,45.02,45.03,45.0,45.01,525247.0,45.02,45.03,45.0,45.01,525247.0
2024-04-19 09:30:00,45.04,45.13,45.02,45.1,428125.0,45.04,45.13,45.02,45.1,428125.0
2024-04-19 09:40:00,45.1,45.12,45.0,45.02,278682.0,45.1,45.12,45.0,45.02,278682.0
2024-04-19 09:50:00,45.02,45.06,44.96,44.98,177999.0,45.02,45.06,44.96,44.98,177999.0
2024-04-19 10:00:00,44.98,45.09,44.98,45.07,385829.0,44.98,45.09,44.98,45.07,385829.0
2024-04-19 10:10:00,45.06,45.18,45.04,45.18,197162.0,45.06,45.18,45.04,45.18,197162.0
2024-04-19 10:20:00,45.17,45.23,45.14,45.17,429440.0,45.17,45.23,45.14,45.17,429440.0
2024-04-19 10:30:00,45.17,45.21,45.12,45.19,244300.0,45.17,45.21,45.12,45.19,244300.0
2024-04-19 10:40:00,45.2,45.24,45.18,45.2,391610.0,45.2,45.24,45.18,45.2,391610.0
2024-04-19 10:50:00,45.19,45.23,45.16,45.22,205877.0,45.19,45.23,45.16,45.22,205877.0
2024-04-19 11:00:00,45.22,45.29,45.21,45.28,289232.0,45.22,45.29,45.21,45.28,289232.0
2024-04-19 11:10:00,45.28,45.31,45.24,45.25,381851.0,45.28,45.31,45.24,45.25,381851.0
2024-04-19 11:20:00,45.26,45.28,45.23,45.26,375553.0,45.26,45.28,45.23,45.26,375553.0
2024-04-19 11:30:00,45.26,45.27,45.19,45.23,194642.0,45.26,45.27,45.19,45.23,194642.0
2024-04-19 11:40:00,45.22,45.26,45.18,45.25,211136.0,45.22,45.26,45.18,45.25,211136.0
2024-04-19 11:50:00,45.25,45.3,45.24,45.29,205203.0,45.25,45.3,45.24,45.29,205203.0
2024-04-19 12:00:00,45.29,45.3,45.23,45.24,177219.0,45.29,45.3,45.23,45.24,177219.0
2024-04-19 12:10:00,45.24,45.27,45.2,45.2,95890.0,45.24,45.27,45.2,45.2,95890.0
2024-04-19 12:20:00,45.21,45.24,45.2,45.22,134222.0,45.21,45.24,45.2,45.22,134222.0
2024-04-19 12:30:00,45.22,45.29,45.21,45.29,92949.0,45.22,45.29,45.21,45.29,92949.0
2024-04-19 12:40:00,45.29,45.33,45.28,45.3,233624.0,45.29,45.33,45.28,45.3,233624.0
2024-04-19 12:50:00,45.3,45.38,45.29,45.38,231582.0,45.3,45.38,45.29,45.38,231582.0
2024-04-19 13:00:00,45.38,45.43,45.34,45.35,208598.0,45.38,45.43,45.34,45.35,208598.0
2024-04-19 13:10:00,45.34,45.39,45.32,45.37,94379.0,45.34,45.39,45.32,45.37,94379.0
2024-04-19 13:20:00,45.37,45.4,45.34,45.35,88758.0,45.37,45.4,45.34,45.35,88758.0
2024-04-19 13:30:00,45.36,45.39,45.34,45.34,97884.0,45.36,45.39,45.34,45.34,97884.0
2024-04-19 13:40:00,45.34,45.34,45.26,45.28,115191.0,45.34,45.34,45.26,45.28,115191.0
2024-04-19 13:50:00,45.28,45.29,45.24,45.27,69727.0,45.28,45.29,45.24,45.27,69727.0
2024-04-19 14:00:00,45.27,45.29,45.25,45.26,96874.0,45.27,45.29,45.25,45.26,96874.0
2024-04-19 14:10:00,45.26,45.3,45.25,45.3,72417.0,45.26,45.3,45.25,45.3,72417.0
2024-04-19 14:20:00,45.3,45.31,45.29,45.29,65484.0,45.3,45.31,45.29,45.29,65484.0
2024-04-19 14:30:00,45.29,45.32,45.27,45.29,84814.0,45.29,45.32,45.27,45.29,84814.0
2024-04-19 14:40:00,45.29,45.31,45.28,45.3,46133.0,45.29,45.31,45.28,45.3,46133.0
2024-04-19 14:50:00,45.3,45.35,45.3,45.35,46024.0,45.3,45.35,45.3,45.35,46024.0
2024-04-19 15:00:00,45.35,45.35,45.26,45.29,194076.0,45.35,45.35,45.26,45.29,194076.0
2024-04-19 15:10:00,45.29,45.3,45.27,45.29,90091.0,45.29,45.3,45.27,45.29,90091.0
2024-04-19 15:20:00,45.29,45.3,45.26,45.26,83924.0,45.29,45.3,45.26,45.26,83924.0
2024-04-19 15:30:00,45.27,45.28,45.23,45.23,123272.0,45.27,45.28,45.23,45.23,123272.0
2024-04-19 15:40:00,45.23,45.25,45.14,45.16,209490.0,45.23,45.25,45.14,45.16,209490.0
2024-04-19 15:50:00,45.16,45.18,45.13,45.15,220327.0,45.16,45.18,45.13,45.15,220327.0
2024-04-22 09:30:00,44.19,44.24,44.08,44.16,608017.0,44.19,44.24,44.08,44.16,608017.0
2024-04-22 09:40:00,44.17,44.26,44.15,44.21,535443.0,44.17,44.26,44.15,44.21,535443.0
2024-04-22 09:50:00,44.22,44.26,44.19,44.22,150336.0,44.22,44.26,44.19,44.22,150336.0
2024-04-22 10:00:00,44.22,44.23,44.11,44.14,403437.0,44.22,44.23,44.11,44.14,403437.0
2024-04-22 10:10:00,44.14,44.18,44.12,44.16,268675.0,44.14,44.18,44.12,44.16,268675.0
2024-04-22 10:20:00,44.16,44.26,44.15,44.25,245284.0,44.16,44.26,44.15,44.25,245284.0
2024-04-22 10:30:00,44.25,44.31,44.23,44.3,252527.0,44.25,44.31,44.23,44.3,252527.0
2024-04-22 10:40:00,44.3,44.31,44.25,44.31,205706.0,44.3,44.31,44.25,44.31,205706.0
2024-04-22 10:50:00,44.31,44.32,44.27,44.27,161838.0,44.31,44.32,44.27,44.27,161838.0
2024-04-22 11:00:00,44.27,44.28,44.17,44.19,296094.0,44.27,44.28,44.17,44.19,296094.0
2024-04-22 11:10:00,44.18,44.2,44.14,44.16,172087.0,44.18,44.2,44.14,44.16,172087.0
2024-04-22 11:20:00,44.16,44.19,44.12,44.14,136098.0,44.16,44.19,44.12,44.14,136098.0
2024-04-22 11:30:00,44.14,44.21,44.14,44.2,181180.0,44.14,44.21,44.14,44.2,181180.0
2024-04-22 11:40:00,44.2,44.21,44.13,44.21,232129.0,44.2,44.21,44.13,44.21,232129.0
2024-04-22 11:50:00,44.2,44.2,44.15,44.15,148574.0,44.2,44.2,44.15,44.15,148574.0
2024-04-22 12:00:00,44.15,44.18,44.14,44.16,89180.0,44.15,44.18,44.14,44.16,89180.0
2024-04-22 12:10:00,44.15,44.16,44.12,44.13,113898.0,44.15,44.16,44.12,44.13,113898.0
2024-04-22 12:20:00,44.13,44.13,44.05,44.09,320577.0,44.13,44.13,44.05,44.09,320577.0
2024-04-22 12:30:00,44.09,44.12,44.08,44.11,153727.0,44.09,44.12,44.08,44.11,153727.0
2024-04-22 12:40:00,44.11,44.11,44.05,44.06,245420.0,44.11,44.11,44.05,44.06,245420.0
2024-04-22 12:50:00,44.06,44.09,44.04,44.05,136647.0,44.06,44.09,44.04,44.05,136647.0
2024-04-22 13:00:00,44.05,44.14,44.05,44.14,219043.0,44.05,44.14,44.05,44.14,219043.0
2024-04-22 13:10:00,44.14,44.15,44.05,44.08,113825.0,44.14,44.15,44.05,44.08,113825.0
2024-04-22 13:20:00,44.09,44.14,44.06,44.11,126851.0,44.09,44.14,44.06,44.11,126851.0
2024-04-22 13:30:00,44.11,44.13,44.09,44.09,148151.0,44.11,44.13,44.09,44.09,148151.0
2024-04-22 13:40:00,44.09,44.1,44.05,44.06,114084.0,44.09,44.1,44.05,44.06,114084.0
2024-04-22 13:50:00,44.05,44.09,44.05,44.06,73074.0,44.05,44.09,44.05,44.06,73074.0
2024-04-22 14:00:00,44.07,44.08,43.96,43.97,490823.0,44.07,44.08,43.96,43.97,490823.0
2024-04-22 14:10:00,43.97,44.02,43.97,44.01,81404.0,43.97,44.02,43.97,44.01,81404.0
2024-04-22 14:20:00,44.0,44.01,43.95,43.97,141145.0,44.0,44.01,43.95,43.97,141145.0
2024-04-22 14:30:00,43.97,44.04,43.97,44.02,97967.0,43.97,44.04,43.97,44.02,97967.0
2024-04-22 14:40:00,44.03,44.04,44.02,44.02,65434.0,44.03,44.04,44.02,44.02,65434.0
2024-04-22 14:50:00,44.02,44.03,44.0,44.02,69507.0,44.02,44.03,44.0,44.02,69507.0
2024-04-22 15:00:00,44.01,44.06,44.01,44.06,59319.0,44.01,44.06,44.01,44.06,59319.0
2024-04-22 15:10:00,44.06,44.09,44.05,44.06,163121.0,44.06,44.09,44.05,44.06,163121.0
2024-04-22 15:20:00,44.06,44.08,44.05,44.05,149333.0,44.06,44.08,44.05,44.05,149333.0
2024-04-22 15:30:00,44.05,44.06,44.04,44.04,59219.0,44.05,44.06,44.04,44.04,59219.0
2024-04-22 15:40:00,44.04,44.08,44.04,44.04,246475.0,44.04,44.08,44.04,44.04,246475.0
2024-04-22 15:50:00,44.04,44.06,44.03,44.04,306968.0,44.04,44.06,44.03,44.04,306968.0
2024-04-23 09:30:00,43.72,43.85,43.69,43.85,372843.0,43.72,43.85,43.69,43.85,372843.0
2024-04-23 09:40:00,43.85,43.99,43.8,43.93,692863.0,43.85,43.99,43.8,43.93,692863.0
2024-04-23 09:50:00,43.94,44.08,43.93,44.05,485352.0,43.94,44.08,43.93,44.05,485352.0
2024-04-23 10:00:00,44.06,44.1,43.99,44.04,607437.0,44.06,44.1,43.99,44.04,607437.0
2024-04-23 10:10:00,44.03,44.06,43.89,43.92,695341.0,44.03,44.06,43.89,43.92,695341.0
2024-04-23 10:20:00,43.93,43.97,43.9,43.91,322205.0,43.93,43.97,43.9,43.91,322205.0
2024-04-23 10:30:00,43.92,43.94,43.84,43.88,429519.0,43.92,43.94,43.84,43.88,429519.0
2024-04-23 10:40:00,43.87,43.89,43.76,43.82,340138.0,43.87,43.89,43.76,43.82,340138.0
2024-04-23 10:50:00,43.83,43.9,43.81,43.87,247684.0,43.83,43.9,43.81,43.87,247684.0
2024-04-23 11:00:00,43.88,43.89,43.78,43.84,184194.0,43.88,43.89,43.78,43.84,184194.0
2024-04-23 11:10:00,43.85,43.91,43.84,43.91,116196.0,43.85,43.91,43.84,43.91,116196.0
2024-04-23 11:20:00,43.9,43.96,43.89,43.93,213864.0,43.9,43.96,43.89,43.93,213864.0
2024-04-23 11:30:00,43.93,43.94,43.88,43.91,162787.0,43.93,43.94,43.88,43.91,162787.0
2024-04-23 11:40:00,43.91,43.92,43.85,43.91,164840.0,43.91,43.92,43.85,43.91,164840.0
2024-04-23 11:50:00,43.91,43.93,43.88,43.93,119009.0,43.91,43.93,43.88,43.93,119009.0
2024-04-23 12:00:00,43.93,43.97,43.9,43.96,202917.0,43.93,43.97,43.9,43.96,202917.0
2024-04-23 12:10:00,43.96,44.01,43.94,44.01,149027.0,43.96,44.01,43.94,44.01,149027.0
2024-04-23 12:20:00,44.0,44.01,43.95,44.0,96554.0,44.0,44.01,43.95,44.0,96554.0
2024-04-23 12:30:00,44.0,44.04,43.97,44.03,81212.0,44.0,44.04,43.97,44.03,81212.0
2024-04-23 12:40:00,44.04,44.07,44.03,44.04,519556.0,44.04,44.07,44.03,44.04,519556.0
2024-04-23 12:50:00,44.04,44.08,44.03,44.06,83417.0,44.04,44.08,44.03,44.06,83417.0
2024-04-23 13:00:00,44.07,44.08,44.03,44.04,109014.0,44.07,44.08,44.03,44.04,109014.0
2024-04-23 13:10:00,44.04,44.06,44.01,44.04,181480.0,44.04,44.06,44.01,44.04,181480.0
2024-04-23 13:20:00,44.04,44.05,44.0,44.04,135283.0,44.04,44.05,44.0,44.04,135283.0
2024-04-23 13:30:00,44.03,44.03,43.96,43.97,62579.0,44.03,44.03,43.96,43.97,62579.0
2024-04-23 13:40:00,43.97,44.0,43.97,43.99,73168.0,43.97,44.0,43.97,43.99,73168.0
2024-04-23 13:50:00,43.98,44.02,43.98,43.99,61993.0,43.98,44.02,43.98,43.99,61993.0
2024-04-23 14:00:00,44.0,44.04,43.99,44.03,73405.0,44.0,44.04,43.99,44.03,73405.0
2024-04-23 14:10:00,44.03,44.05,44.02,44.03,62280.0,44.03,44.05,44.02,44.03,62280.0
2024-04-23 14:20:00,44.04,44.04,43.99,44.0,63220.0,44.04,44.04,43.99,44.0,63220.0
2024-04-23 14:30:00,44.01,44.01,43.96,43.97,51068.0,44.01,44.01,43.96,43.97,51068.0
2024-04-23 14:40:00,43.97,43.99,43.96,43.97,43287.0,43.97,43.99,43.96,43.97,43287.0
2024-04-23 14:50:00,43.97,43.97,43.93,43.95,68630.0,43.97,43.97,43.93,43.95,68630.0
2024-04-23 15:00:00,43.96,43.97,43.92,43.93,87435.0,43.96,43.97,43.92,43.93,87435.0
2024-04-23 15:10:00,43.91,43.96,43.91,43.95,91896.0,43.91,43.96,43.91,43.95,91896.0
2024-04-23 15:20:00,43.96,43.96,43.94,43.94,44768.0,43.96,43.96,43.94,43.94,44768.0
2024-04-23 15:30:00,43.94,43.94,43.91,43.91,92067.0,43.94,43.94,43.91,43.91,92067.0
2024-04-23 15:40:00,43.91,43.93,43.89,43.93,54742.0,43.91,43.93,43.89,43.93,54742.0
2024-04-23 15:50:00,43.93,43.94,43.9,43.91,168617.0,43.93,43.94,43.9,43.91,168617.0
2024-04-24 09:30:00,43.88,43.99,43.86,43.92,419210.0,43.88,43.99,43.86,43.92,419210.0
2024-04-24 09:40:00,43.92,43.93,43.8,43.85,283974.0,43.92,43.93,43.8,43.85,283974.0
2024-04-24 09:50:00,43.85,43.93,43.84,43.89,101796.0,43.85,43.93,43.84,43.89,101796.0
2024-04-24 10:00:00,43.89,43.9,43.82,43.84,184924.0,43.89,43.9,43.82,43.84,184924.0
2024-04-24 10:10:00,43.84,43.89,43.81,43.89,97786.0,43.84,43.89,43.81,43.89,97786.0
2024-04-24 10:20:00,43.89,43.92,43.88,43.92,91289.0,43.89,43.92,43.88,43.92,91289.0
2024-04-24 10:30:00,43.93,44.0,43.9,43.99,191104.0,43.93,44.0,43.9,43.99,191104.0
2024-04-24 10:40:00,43.99,44.01,43.96,44.0,168536.0,43.99,44.01,43.96,44.0,168536.0
2024-04-24 10:50:00,44.01,44.07,44.01,44.04,328196.0,44.01,44.07,44.01,44.04,328196.0
2024-04-24 11:00:00,44.07,44.2,44.07,44.13,400663.0,44.07,44.2,44.07,44.13,400663.0
2024-04-24 11:10:00,44.13,44.13,44.07,44.11,101471.0,44.13,44.13,44.07,44.11,101471.0
2024-04-24 11:20:00,44.11,44.11,44.07,44.08,89098.0,44.11,44.11,44.07,44.08,89098.0
2024-04-24 11:30:00,44.08,44.08,43.96,43.97,252010.0,44.08,44.08,43.96,43.97,252010.0
2024-04-24 11:40:00,43.97,44.02,43.95,44.0,143636.0,43.97,44.02,43.95,44.0,143636.0
2024-04-24 11:50:00,44.0,44.02,43.92,43.93,108413.0,44.0,44.02,43.92,43.93,108413.0
2024-04-24 12:00:00,43.91,43.96,43.9,43.93,127251.0,43.91,43.96,43.9,43.93,127251.0
2024-04-24 12:10:00,43.93,43.97,43.91,43.96,153331.0,43.93,43.97,43.91,43.96,153331.0
2024-04-24 12:20:00,43.96,43.98,43.93,43.94,90309.0,43.96,43.98,43.93,43.94,90309.0
2024-04-24 12:30:00,43.94,44.0,43.92,43.98,99873.0,43.94,44.0,43.92,43.98,99873.0
2024-04-24 12:40:00,43.97,43.99,43.96,43.97,62721.0,43.97,43.99,43.96,43.97,62721.0
2024-04-24 12:50:00,43.96,43.98,43.95,43.97,29277.0,43.96,43.98,43.95,43.97,29277.0
2024-04-24 13:00:00,43.97,44.03,43.96,44.0,83227.0,43.97,44.03,43.96,44.0,83227.0
2024-04-24 13:10:00,44.0,44.05,44.0,44.03,80928.0,44.0,44.05,44.0,44.03,80928.0
2024-04-24 13:20:00,44.03,44.07,43.95,43.95,172469.0,44.03,44.07,43.95,43.95,172469.0
2024-04-24 13:30:00,43.96,43.98,43.91,43.94,111788.0,43.96,43.98,43.91,43.94,111788.0
2024-04-24 13:40:00,43.93,43.94,43.9,43.93,43970.0,43.93,43.94,43.9,43.93,43970.0
2024-04-24 13:50:00,43.93,43.97,43.93,43.96,35484.0,43.93,43.97,43.93,43.96,35484.0
2024-04-24 14:00:00,43.96,43.96,43.92,43.93,37889.0,43.96,43.96,43.92,43.93,37889.0
2024-04-24 14:10:00,43.94,43.94,43.9,43.92,62387.0,43.94,43.94,43.9,43.92,62387.0
2024-04-24 14:20:00,43.92,43.95,43.89,43.9,55099.0,43.92,43.95,43.89,43.9,55099.0
2024-04-24 14:30:00,43.9,43.9,43.85,43.86,105975.0,43.9,43.9,43.85,43.86,105975.0
2024-04-24 14:40:00,43.87,43.89,43.85,43.87,62221.0,43.87,43.89,43.85,43.87,62221.0
2024-04-24 14:50:00,43.88,43.89,43.87,43.89,78414.0,43.88,43.89,43.87,43.89,78414.0
2024-04-24 15:00:00,43.88,43.91,43.86,43.91,44761.0,43.88,43.91,43.86,43.91,44761.0
2024-04-24 15:10:00,43.9,43.92,43.9,43.91,47982.0,43.9,43.92,43.9,43.91,47982.0
2024-04-24 15:20:00,43.91,43.92,43.89,43.91,68785.0,43.91,43.92,43.89,43.91,68785.0
2024-04-24 15:30:00,43.9,43.92,43.88,43.89,81302.0,43.9,43.92,43.88,43.89,81302.0
2024-04-24 15:40:00,43.88,43.89,43.84,43.84,71977.0,43.88,43.89,43.84,43.84,71977.0
2024-04-24 15:50:00,43.84,43.87,43.83,43.86,103121.0,43.84,43.87,43.83,43.86,103121.0
2024-04-25 09:30:00,43.81,43.92,43.79,43.89,408241.0,43.81,43.92,43.79,43.89,408241.0
2024-04-25 09:40:00,43.88,43.97,43.86,43.88,270923.0,43.88,43.97,43.86,43.88,270923.0
2024-04-25 09:50:00,43.87,43.88,43.81,43.86,180152.0,43.87,43.88,43.81,43.86,180152.0
2024-04-25 10:00:00,43.85,43.9,43.82,43.84,260847.0,43.85,43.9,43.82,43.84,260847.0
2024-04-25 10:10:00,43.84,43.95,43.82,43.94,366045.0,43.84,43.95,43.82,43.94,366045.0
2024-04-25 10:20:00,43.95,43.99,43.93,43.96,214726.0,43.95,43.99,43.93,43.96,214726.0
2024-04-25 10:30:00,43.97,44.33,43.96,44.3,1171283.0,43.97,44.33,43.96,44.3,1171283.0
2024-04-25 10:40:00,44.31,44.34,44.2,44.27,711636.0,44.31,44.34,44.2,44.27,711636.0
2024-04-25 10:50:00,44.28,44.3,44.11,44.14,693780.0,44.28,44.3,44.11,44.14,693780.0
2024-04-25 11:00:00,44.13,44.16,44.05,44.15,192242.0,44.13,44.16,44.05,44.15,192242.0
2024-04-25 11:10:00,44.15,44.19,44.06,44.1,223429.0,44.15,44.19,44.06,44.1,223429.0
2024-04-25 11:20:00,44.09,44.14,44.01,44.11,520811.0,44.09,44.14,44.01,44.11,520811.0
2024-04-25 11:30:00,44.12,44.16,44.08,44.1,68742.0,44.12,44.16,44.08,44.1,68742.0
2024-04-25 11:40:00,44.1,44.11,44.03,44.07,210508.0,44.1,44.11,44.03,44.07,210508.0
2024-04-25 11:50:00,44.07,44.09,44.05,44.07,119351.0,44.07,44.09,44.05,44.07,119351.0
2024-04-25 12:00:00,44.06,44.08,44.03,44.08,79460.0,44.06,44.08,44.03,44.08,79460.0
2024-04-25 12:10:00,44.08,44.11,44.03,44.03,104367.0,44.08,44.11,44.03,44.03,104367.0
2024-04-25 12:20:00,44.02,44.02,43.93,44.01,205736.0,44.02,44.02,43.93,44.01,205736.0
2024-04-25 12:30:00,44.01,44.03,43.98,44.01,108277.0,44.01,44.03,43.98,44.01,108277.0
2024-04-25 12:40:00,44.01,44.08,44.0,44.07,104121.0,44.01,44.08,44.0,44.07,104121.0
2024-04-25 12:50:00,44.07,44.08,44.02,44.04,76265.0,44.07,44.08,44.02,44.04,76265.0
2024-04-25 13:00:00,44.04,44.05,44.01,44.03,115776.0,44.04,44.05,44.01,44.03,115776.0
2024-04-25 13:10:00,44.03,44.08,43.99,44.07,151021.0,44.03,44.08,43.99,44.07,151021.0
2024-04-25 13:20:00,44.07,44.09,44.03,44.07,81140.0,44.07,44.09,44.03,44.07,81140.0
2024-04-25 13:30:00,44.06,44.1,44.04,44.09,157158.0,44.06,44.1,44.04,44.09,157158.0
2024-04-25 13:40:00,44.1,44.1,44.06,44.08,61364.0,44.1,44.1,44.06,44.08,61364.0
2024-04-25 13:50:00,44.08,44.11,44.06,44.1,39039.0,44.08,44.11,44.06,44.1,39039.0
2024-04-25 14:00:00,44.1,44.16,44.09,44.15,81692.0,44.1,44.16,44.09,44.15,81692.0
2024-04-25 14:10:00,44.14,44.15,44.09,44.1,36715.0,44.14,44.15,44.09,44.1,36715.0
2024-04-25 14:20:00,44.1,44.13,44.09,44.09,105314.0,44.1,44.13,44.09,44.09,105314.0
2024-04-25 14:30:00,44.09,44.11,44.07,44.09,65440.0,44.09,44.11,44.07,44.09,65440.0
2024-04-25 14:40:00,44.09,44.13,44.09,44.12,65980.0,44.09,44.13,44.09,44.12,65980.0
2024-04-25 14:50:00,44.13,44.13,44.1,44.12,85025.0,44.13,44.13,44.1,44.12,85025.0
2024-04-25 15:00:00,44.12,44.14,44.11,44.13,35752.0,44.12,44.14,44.11,44.13,35752.0
2024-04-25 15:10:00,44.13,44.13,44.1,44.13,54790.0,44.13,44.13,44.1,44.13,54790.0
2024-04-25 15:20:00,44.13,44.17,44.12,44.17,84478.0,44.13,44.17,44.12,44.17,84478.0
2024-04-25 15:30:00,44.16,44.19,44.15,44.16,46540.0,44.16,44.19,44.15,44.16,46540.0
2024-04-25 15:40:00,44.16,44.16,44.11,44.12,54212.0,44.16,44.16,44.11,44.12,54212.0
2024-04-25 15:50:00,44.11,44.12,44.09,44.12,134060.0,44.11,44.12,44.09,44.12,134060.0
2024-04-26 09:30:00,44.29,44.32,44.25,44.29,269265.0,44.29,44.32,44.25,44.29,269265.0
2024-04-26 09:40:00,44.29,44.29,44.19,44.25,386051.0,44.29,44.29,44.19,44.25,386051.0
2024-04-26 09:50:00,44.26,44.28,44.23,44.27,220391.0,44.26,44.28,44.23,44.27,220391.0
2024-04-26 10:00:00,44.28,44.35,44.28,44.29,322047.0,44.28,44.35,44.28,44.29,322047.0
2024-04-26 10:10:00,44.29,44.29,44.22,44.27,190241.0,44.29,44.29,44.22,44.27,190241.0
2024-04-26 10:20:00,44.27,44.29,44.22,44.25,240885.0,44.27,44.29,44.22,44.25,240885.0
2024-04-26 10:30:00,44.25,44.26,44.09,44.11,398083.0,44.25,44.26,44.09,44.11,398083.0
2024-04-26 10:40:00,44.1,44.16,44.09,44.13,228784.0,44.1,44.16,44.09,44.13,228784.0
2024-04-26 10:50:00,44.13,44.14,44.03,44.13,352834.0,44.13,44.14,44.03,44.13,352834.0
2024-04-26 11:00:00,44.13,44.17,44.12,44.13,164006.0,44.13,44.17,44.12,44.13,164006.0
2024-04-26 11:10:00,44.14,44.15,44.09,44.13,138215.0,44.14,44.15,44.09,44.13,138215.0
2024-04-26 11:20:00,44.12,44.13,44.09,44.13,148616.0,44.12,44.13,44.09,44.13,148616.0
2024-04-26 11:30:00,44.13,44.16,44.1,44.15,182135.0,44.13,44.16,44.1,44.15,182135.0
2024-04-26 11:40:00,44.16,44.2,44.15,44.19,151878.0,44.16,44.2,44.15,44.19,151878.0
2024-04-26 11:50:00,44.2,44.21,44.17,44.19,100377.0,44.2,44.21,44.17,44.19,100377.0
2024-04-26 12:00:00,44.18,44.19,44.15,44.18,97914.0,44.18,44.19,44.15,44.18,97914.0
2024-04-26 12:10:00,44.19,44.23,44.17,44.22,150998.0,44.19,44.23,44.17,44.22,150998.0
2024-04-26 12:20:00,44.21,44.22,44.17,44.18,101560.0,44.21,44.22,44.17,44.18,101560.0
2024-04-26 12:30:00,44.18,44.18,44.12,44.16,72633.0,44.18,44.18,44.12,44.16,72633.0
2024-04-26 12:40:00,44.17,44.18,44.12,44.15,111723.0,44.17,44.18,44.12,44.15,111723.0
2024-04-26 12:50:00,44.15,44.16,44.13,44.14,43758.0,44.15,44.16,44.13,44.14,43758.0
2024-04-26 13:00:00,44.14,44.17,44.11,44.17,132289.0,44.14,44.17,44.11,44.17,132289.0
2024-04-26 13:10:00,44.17,44.22,44.17,44.19,52941.0,44.17,44.22,44.17,44.19,52941.0
2024-04-26 13:20:00,44.19,44.19,44.16,44.16,43045.0,44.19,44.19,44.16,44.16,43045.0
2024-04-26 13:30:00,44.18,44.2,44.15,44.19,41616.0,44.18,44.2,44.15,44.19,41616.0
2024-04-26 13:40:00,44.18,44.25,44.18,44.25,152366.0,44.18,44.25,44.18,44.25,152366.0
2024-04-26 13:50:00,44.25,44.26,44.21,44.23,158183.0,44.25,44.26,44.21,44.23,158183.0
2024-04-26 14:00:00,44.23,44.23,44.21,44.23,84600.0,44.23,44.23,44.21,44.23,84600.0
2024-04-26 14:10:00,44.23,44.26,44.22,44.24,121051.0,44.23,44.26,44.22,44.24,121051.0
2024-04-26 14:20:00,44.25,44.26,44.24,44.26,95541.0,44.25,44.26,44.24,44.26,95541.0
2024-04-26 14:30:00,44.27,44.28,44.24,44.25,52126.0,44.27,44.28,44.24,44.25,52126.0
2024-04-26 14:40:00,44.24,44.26,44.23,44.25,83201.0,44.24,44.26,44.23,44.25,83201.0
2024-04-26 14:50:00,44.26,44.27,44.25,44.27,33789.0,44.26,44.27,44.25,44.27,33789.0
2024-04-26 15:00:00,44.27,44.27,44.21,44.25,97087.0,44.27,44.27,44.21,44.25,97087.0
2024-04-26 15:10:00,44.24,44.25,44.21,44.21,51804.0,44.24,44.25,44.21,44.21,51804.0
2024-04-26 15:20:00,44.22,44.22,44.18,44.22,58961.0,44.22,44.22,44.18,44.22,58961.0
2024-04-26 15:30:00,44.22,44.22,44.2,44.21,117751.0,44.22,44.22,44.2,44.21,117751.0
2024-04-26 15:40:00,44.21,44.24,44.2,44.24,108248.0,44.21,44.24,44.2,44.24,108248.0
2024-04-26 15:50:00,44.23,44.26,44.23,44.25,160799.0,44.23,44.26,44.23,44.25,160799.0
2024-04-29 09:30:00,44.14,44.19,44.08,44.08,555030.0,44.14,44.19,44.08,44.08,555030.0
2024-04-29 09:40:00,44.08,44.1,43.98,44.09,334090.0,44.08,44.1,43.98,44.09,334090.0
2024-04-29 09:50:00,44.09,44.16,44.08,44.13,99250.0,44.09,44.16,44.08,44.13,99250.0
2024-04-29 10:00:00,44.15,44.22,44.14,44.19,366703.0,44.15,44.22,44.14,44.19,366703.0
2024-04-29 10:10:00,44.19,44.19,44.14,44.19,150147.0,44.19,44.19,44.14,44.19,150147.0
2024-04-29 10:20:00,44.19,44.24,44.13,44.23,129070.0,44.19,44.24,44.13,44.23,129070.0
2024-04-29 10:30:00,44.22,44.24,44.17,44.22,174859.0,44.22,44.24,44.17,44.22,174859.0
2024-04-29 10:40:00,44.22,44.24,44.16,44.18,98926.0,44.22,44.24,44.16,44.18,98926.0
2024-04-29 10:50:00,44.17,44.21,44.15,44.21,132513.0,44.17,44.21,44.15,44.21,132513.0
2024-04-29 11:00:00,44.21,44.21,44.18,44.18,206957.0,44.21,44.21,44.18,44.18,206957.0
2024-04-29 11:10:00,44.19,44.21,44.11,44.15,393723.0,44.19,44.21,44.11,44.15,393723.0
2024-04-29 11:20:00,44.15,44.21,44.15,44.2,147092.0,44.15,44.21,44.15,44.2,147092.0
2024-04-29 11:30:00,44.21,44.21,44.18,44.19,131130.0,44.21,44.21,44.18,44.19,131130.0
2024-04-29 11:40:00,44.2,44.23,44.19,44.21,120715.0,44.2,44.23,44.19,44.21,120715.0
2024-04-29 11:50:00,44.19,44.22,44.18,44.21,153693.0,44.19,44.22,44.18,44.21,153693.0
2024-04-29 12:00:00,44.2,44.3,44.2,44.28,340425.0,44.2,44.3,44.2,44.28,340425.0
2024-04-29 12:10:00,44.27,44.33,44.27,44.29,174873.0,44.27,44.33,44.27,44.29,174873.0
2024-04-29 12:20:00,44.29,44.38,44.28,44.32,506242.0,44.29,44.38,44.28,44.32,506242.0
2024-04-29 12:30:00,44.33,44.34,44.29,44.3,152671.0,44.33,44.34,44.29,44.3,152671.0
2024-04-29 12:40:00,44.3,44.34,44.29,44.32,526125.0,44.3,44.34,44.29,44.32,526125.0
2024-04-29 12:50:00,44.32,44.37,44.3,44.3,231792.0,44.32,44.37,44.3,44.3,231792.0
2024-04-29 13:00:00,44.3,44.35,44.3,44.33,193764.0,44.3,44.35,44.3,44.33,193764.0
2024-04-29 13:10:00,44.33,44.37,44.32,44.35,121706.0,44.33,44.37,44.32,44.35,121706.0
2024-04-29 13:20:00,44.34,44.37,44.33,44.37,223772.0,44.34,44.37,44.33,44.37,223772.0
2024-04-29 13:30:00,44.36,44.37,44.32,44.33,53947.0,44.36,44.37,44.32,44.33,53947.0
2024-04-29 13:40:00,44.32,44.32,44.25,44.26,227743.0,44.32,44.32,44.25,44.26,227743.0
2024-04-29 13:50:00,44.26,44.29,44.24,44.29,93655.0,44.26,44.29,44.24,44.29,93655.0
2024-04-29 14:00:00,44.29,44.32,44.28,44.3,108330.0,44.29,44.32,44.28,44.3,108330.0
2024-04-29 14:10:00,44.29,44.31,44.27,44.3,99453.0,44.29,44.31,44.27,44.3,99453.0
2024-04-29 14:20:00,44.3,44.31,44.21,44.22,170761.0,44.3,44.31,44.21,44.22,170761.0
2024-04-29 14:30:00,44.22,44.24,44.21,44.21,93522.0,44.22,44.24,44.21,44.21,93522.0
2024-04-29 14:40:00,44.22,44.25,44.21,44.25,90994.0,44.22,44.25,44.21,44.25,90994.0
2024-04-29 14:50:00,44.26,44.28,44.25,44.27,208853.0,44.26,44.28,44.25,44.27,208853.0
2024-04-29 15:00:00,44.27,44.27,44.12,44.18,513584.0,44.27,44.27,44.12,44.18,513584.0
2024-04-29 15:10:00,44.18,44.21,44.18,44.18,164912.0,44.18,44.21,44.18,44.18,164912.0
2024-04-29 15:20:00,44.19,44.19,44.14,44.16,152621.0,44.19,44.19,44.14,44.16,152621.0
2024-04-29 15:30:00,44.16,44.17,44.12,44.13,90016.0,44.16,44.17,44.12,44.13,90016.0
2024-04-29 15:40:00,44.13,44.15,44.11,44.14,120493.0,44.13,44.15,44.11,44.14,120493.0
2024-04-29 15:50:00,44.15,44.18,44.14,44.17,214734.0,44.15,44.18,44.14,44.17,214734.0
2024-04-30 09:30:00,43.59,43.65,43.55,43.64,487782.0,43.59,43.65,43.55,43.64,487782.0
2024-04-30 09:40:00,43.64,43.74,43.63,43.73,307131.0,43.64,43.74,43.63,43.73,307131.0
2024-04-30 09:50:00,43.73,43.74,43.63,43.64,111258.0,43.73,43.74,43.63,43.64,111258.0
2024-04-30 10:00:00,43.63,43.69,43.5,43.54,606599.0,43.63,43.69,43.5,43.54,606599.0
2024-04-30 10:10:00,43.54,43.61,43.46,43.57,510691.0,43.54,43.61,43.46,43.57,510691.0
2024-04-30 10:20:00,43.57,43.6,43.48,43.51,140002.0,43.57,43.6,43.48,43.51,140002.0
2024-04-30 10:30:00,43.52,43.53,43.42,43.46,298445.0,43.52,43.53,43.42,43.46,298445.0
2024-04-30 10:40:00,43.46,43.54,43.41,43.52,360203.0,43.46,43.54,43.41,43.52,360203.0
2024-04-30 10:50:00,43.52,43.52,43.35,43.37,589034.0,43.52,43.52,43.35,43.37,589034.0
2024-04-30 11:00:00,43.37,43.43,43.36,43.43,328941.0,43.37,43.43,43.36,43.43,328941.0
2024-04-30 11:10:00,43.43,43.48,43.39,43.43,181643.0,43.43,43.48,43.39,43.43,181643.0
2024-04-30 11:20:00,43.43,43.5,43.42,43.48,133487.0,43.43,43.5,43.42,43.48,133487.0
2024-04-30 11:30:00,43.48,43.49,43.42,43.46,306759.0,43.48,43.49,43.42,43.46,306759.0
2024-04-30 11:40:00,43.46,43.47,43.38,43.43,268739.0,43.46,43.47,43.38,43.43,268739.0
2024-04-30 11:50:00,43.43,43.44,43.38,43.41,174405.0,43.43,43.44,43.38,43.41,174405.0
2024-04-30 12:00:00,43.42,43.46,43.42,43.46,116737.0,43.42,43.46,43.42,43.46,116737.0
2024-04-30 12:10:00,43.46,43.48,43.42,43.44,73896.0,43.46,43.48,43.42,43.44,73896.0
2024-04-30 12:20:00,43.44,43.47,43.42,43.47,69494.0,43.44,43.47,43.42,43.47,69494.0
2024-04-30 12:30:00,43.47,43.47,43.4,43.41,120076.0,43.47,43.47,43.4,43.41,120076.0
2024-04-30 12:40:00,43.41,43.46,43.39,43.45,97609.0,43.41,43.46,43.39,43.45,97609.0
2024-04-30 12:50:00,43.45,43.45,43.39,43.4,125105.0,43.45,43.45,43.39,43.4,125105.0
2024-04-30 13:00:00,43.39,43.44,43.39,43.42,97300.0,43.39,43.44,43.39,43.42,97300.0
2024-04-30 13:10:00,43.42,43.44,43.39,43.4,103642.0,43.42,43.44,43.39,43.4,103642.0
2024-04-30 13:20:00,43.4,43.42,43.33,43.34,180930.0,43.4,43.42,43.33,43.34,180930.0
2024-04-30 13:30:00,43.35,43.42,43.34,43.4,176866.0,43.35,43.42,43.34,43.4,176866.0
2024-04-30 13:40:00,43.4,43.4,43.37,43.39,104140.0,43.4,43.4,43.37,43.39,104140.0
2024-04-30 13:50:00,43.4,43.43,43.37,43.42,48866.0,43.4,43.43,43.37,43.42,48866.0
2024-04-30 14:00:00,43.42,43.45,43.4,43.42,84229.0,43.42,43.45,43.4,43.42,84229.0
2024-04-30 14:10:00,43.43,43.43,43.4,43.43,84311.0,43.43,43.43,43.4,43.43,84311.0
2024-04-30 14:20:00,43.43,43.44,43.39,43.4,83297.0,43.43,43.44,43.39,43.4,83297.0
2024-04-30 14:30:00,43.4,43.43,43.37,43.4,71901.0,43.4,43.43,43.37,43.4,71901.0
2024-04-30 14:40:00,43.39,43.4,43.35,43.35,147734.0,43.39,43.4,43.35,43.35,147734.0
2024-04-30 14:50:00,43.35,43.36,43.3,43.3,510941.0,43.35,43.36,43.3,43.3,510941.0
2024-04-30 15:00:00,43.3,43.36,43.29,43.32,169441.0,43.3,43.36,43.29,43.32,169441.0
2024-04-30 15:10:00,43.32,43.35,43.32,43.33,82485.0,43.32,43.35,43.32,43.33,82485.0
2024-04-30 15:20:00,43.33,43.36,43.32,43.35,149281.0,43.33,43.36,43.32,43.35,149281.0
2024-04-30 15:30:00,43.36,43.38,43.34,43.36,137768.0,43.36,43.38,43.34,43.36,137768.0
2024-04-30 15:40:00,43.35,43.39,43.35,43.38,175531.0,43.35,43.39,43.35,43.38,175531.0
2024-04-30 15:50:00,43.38,43.39,43.28,43.31,749504.0,43.38,43.39,43.28,43.31,749504.0
2024-05-01 09:30:00,43.52,43.55,43.48,43.53,272531.0,43.52,43.55,43.48,43.53,272531.0
2024-05-01 09:40:00,43.52,43.55,43.49,43.51,251570.0,43.52,43.55,43.49,43.51,251570.0
2024-05-01 09:50:00,43.52,43.56,43.49,43.56,176638.0,43.52,43.56,43.49,43.56,176638.0
2024-05-01 10:00:00,43.56,43.68,43.54,43.64,811930.0,43.56,43.68,43.54,43.64,811930.0
2024-05-01 10:10:00,43.63,43.69,43.6,43.61,359106.0,43.63,43.69,43.6,43.61,359106.0
2024-05-01 10:20:00,43.61,43.63,43.56,43.6,149212.0,43.61,43.63,43.56,43.6,149212.0
2024-05-01 10:30:00,43.61,43.61,43.51,43.53,189521.0,43.61,43.61,43.51,43.53,189521.0
2024-05-01 10:40:00,43.52,43.53,43.44,43.5,318028.0,43.52,43.53,43.44,43.5,318028.0
2024-05-01 10:50:00,43.5,43.58,43.48,43.58,706515.0,43.5,43.58,43.48,43.58,706515.0
2024-05-01 11:00:00,43.58,43.61,43.55,43.59,197778.0,43.58,43.61,43.55,43.59,197778.0
2024-05-01 11:10:00,43.58,43.62,43.55,43.57,145247.0,43.58,43.62,43.55,43.57,145247.0
2024-05-01 11:20:00,43.57,43.66,43.54,43.66,97935.0,43.57,43.66,43.54,43.66,97935.0
2024-05-01 11:30:00,43.66,43.69,43.63,43.64,94822.0,43.66,43.69,43.63,43.64,94822.0
2024-05-01 11:40:00,43.65,43.66,43.61,43.62,227279.0,43.65,43.66,43.61,43.62,227279.0
2024-05-01 11:50:00,43.61,43.63,43.6,43.63,146400.0,43.61,43.63,43.6,43.63,146400.0
2024-05-01 12:00:00,43.63,43.63,43.57,43.58,117264.0,43.63,43.63,43.57,43.58,117264.0
2024-05-01 12:10:00,43.58,43.59,43.55,43.56,105813.0,43.58,43.59,43.55,43.56,105813.0
2024-05-01 12:20:00,43.56,43.6,43.53,43.59,110295.0,43.56,43.6,43.53,43.59,110295.0
2024-05-01 12:30:00,43.6,43.62,43.57,43.57,93562.0,43.6,43.62,43.57,43.57,93562.0
2024-05-01 12:40:00,43.58,43.6,43.55,43.57,92082.0,43.58,43.6,43.55,43.57,92082.0
2024-05-01 12:50:00,43.59,43.63,43.56,43.56,97949.0,43.59,43.63,43.56,43.56,97949.0
2024-05-01 13:00:00,43.56,43.59,43.53,43.58,443151.0,43.56,43.59,43.53,43.58,443151.0
2024-05-01 13:10:00,43.58,43.59,43.55,43.57,42764.0,43.58,43.59,43.55,43.57,42764.0
2024-05-01 13:20:00,43.57,43.57,43.48,43.5,160460.0,43.57,43.57,43.48,43.5,160460.0
2024-05-01 13:30:00,43.5,43.52,43.46,43.52,196904.0,43.5,43.52,43.46,43.52,196904.0
2024-05-01 13:40:00,43.52,43.52,43.46,43.47,105460.0,43.52,43.52,43.46,43.47,105460.0
2024-05-01 13:50:00,43.47,43.5,43.45,43.48,88951.0,43.47,43.5,43.45,43.48,88951.0
2024-05-01 14:00:00,43.45,43.64,43.4,43.54,946205.0,43.45,43.64,43.4,43.54,946205.0
2024-05-01 14:10:00,43.55,43.61,43.53,43.6,198318.0,43.55,43.61,43.53,43.6,198318.0
2024-05-01 14:20:00,43.59,43.75,43.58,43.75,254548.0,43.59,43.75,43.58,43.75,254548.0
2024-05-01 14:30:00,43.72,43.88,43.63,43.84,1228464.0,43.72,43.88,43.63,43.84,1228464.0
2024-05-01 14:40:00,43.85,43.98,43.84,43.98,338119.0,43.85,43.98,43.84,43.98,338119.0
2024-05-01 14:50:00,43.98,44.03,43.94,43.96,488080.0,43.98,44.03,43.94,43.96,488080.0
2024-05-01 15:00:00,43.97,44.01,43.89,43.91,459135.0,43.97,44.01,43.89,43.91,459135.0
2024-05-01 15:10:00,43.91,43.95,43.8,43.8,563329.0,43.91,43.95,43.8,43.8,563329.0
2024-05-01 15:20:00,43.8,43.93,43.75,43.91,436354.0,43.8,43.93,43.75,43.91,436354.0
2024-05-01 15:30:00,43.89,43.93,43.76,43.77,211975.0,43.89,43.93,43.76,43.77,211975.0
2024-05-01 15:40:00,43.76,43.83,43.75,43.79,182163.0,43.76,43.83,43.75,43.79,182163.0
2024-05-01 15:50:00,43.79,43.8,43.68,43.69,269927.0,43.79,43.8,43.68,43.69,269927.0
2024-05-02 09:30:00,43.31,43.4,43.3,43.38,270666.0,43.31,43.4,43.3,43.38,270666.0
2024-05-02 09:40:00,43.38,43.4,43.25,43.27,159172.0,43.38,43.4,43.25,43.27,159172.0
2024-05-02 09:50:00,43.27,43.35,43.21,43.33,184311.0,43.27,43.35,43.21,43.33,184311.0
2024-05-02 10:00:00,43.33,43.38,43.29,43.29,539064.0,43.33,43.38,43.29,43.29,539064.0
2024-05-02 10:10:00,43.28,43.44,43.25,43.44,472380.0,43.28,43.44,43.25,43.44,472380.0
2024-05-02 10:20:00,43.44,43.48,43.38,43.41,219676.0,43.44,43.48,43.38,43.41,219676.0
2024-05-02 10:30:00,43.41,43.49,43.4,43.47,119486.0,43.41,43.49,43.4,43.47,119486.0
2024-05-02 10:40:00,43.47,43.54,43.45,43.5,192468.0,43.47,43.54,43.45,43.5,192468.0
2024-05-02 10:50:00,43.5,43.58,43.48,43.56,147154.0,43.5,43.58,43.48,43.56,147154.0
2024-05-02 11:00:00,43.58,43.61,43.55,43.6,231923.0,43.58,43.61,43.55,43.6,231923.0
2024-05-02 11:10:00,43.59,43.61,43.51,43.54,368569.0,43.59,43.61,43.51,43.54,368569.0
2024-05-02 11:20:00,43.55,43.59,43.54,43.56,166213.0,43.55,43.59,43.54,43.56,166213.0
2024-05-02 11:30:00,43.56,43.57,43.51,43.56,145657.0,43.56,43.57,43.51,43.56,145657.0
2024-05-02 11:40:00,43.56,43.58,43.48,43.48,241618.0,43.56,43.58,43.48,43.48,241618.0
2024-05-02 11:50:00,43.48,43.49,43.43,43.48,471284.0,43.48,43.49,43.43,43.48,471284.0
2024-05-02 12:00:00,43.48,43.5,43.44,43.49,91418.0,43.48,43.5,43.44,43.49,91418.0
2024-05-02 12:10:00,43.5,43.52,43.47,43.5,178431.0,43.5,43.52,43.47,43.5,178431.0
2024-05-02 12:20:00,43.51,43.51,43.46,43.5,173661.0,43.51,43.51,43.46,43.5,173661.0
2024-05-02 12:30:00,43.51,43.54,43.5,43.52,117429.0,43.51,43.54,43.5,43.52,117429.0
2024-05-02 12:40:00,43.52,43.56,43.52,43.54,69174.0,43.52,43.56,43.52,43.54,69174.0
2024-05-02 12:50:00,43.54,43.55,43.46,43.47,148581.0,43.54,43.55,43.46,43.47,148581.0
2024-05-02 13:00:00,43.48,43.52,43.47,43.51,139569.0,43.48,43.52,43.47,43.51,139569.0
2024-05-02 13:10:00,43.52,43.54,43.47,43.48,117120.0,43.52,43.54,43.47,43.48,117120.0
2024-05-02 13:20:00,43.48,43.53,43.47,43.49,161177.0,43.48,43.53,43.47,43.49,161177.0
2024-05-02 13:30:00,43.49,43.54,43.49,43.53,78834.0,43.49,43.54,43.49,43.53,78834.0
2024-05-02 13:40:00,43.54,43.62,43.53,43.59,64103.0,43.54,43.62,43.53,43.59,64103.0
2024-05-02 13:50:00,43.59,43.65,43.59,43.64,54740.0,43.59,43.65,43.59,43.64,54740.0
2024-05-02 14:00:00,43.64,43.66,43.62,43.66,87119.0,43.64,43.66,43.62,43.66,87119.0
2024-05-02 14:10:00,43.66,43.66,43.58,43.59,33367.0,43.66,43.66,43.58,43.59,33367.0
2024-05-02 14:20:00,43.59,43.63,43.58,43.63,58686.0,43.59,43.63,43.58,43.63,58686.0
2024-05-02 14:30:00,43.62,43.63,43.6,43.62,49906.0,43.62,43.63,43.6,43.62,49906.0
2024-05-02 14:40:00,43.61,43.63,43.59,43.63,48468.0,43.61,43.63,43.59,43.63,48468.0
2024-05-02 14:50:00,43.63,43.65,43.62,43.64,44625.0,43.63,43.65,43.62,43.64,44625.0
2024-05-02 15:00:00,43.64,43.64,43.58,43.6,64993.0,43.64,43.64,43.58,43.6,64993.0
2024-05-02 15:10:00,43.6,43.61,43.57,43.58,67973.0,43.6,43.61,43.57,43.58,67973.0
2024-05-02 15:20:00,43.59,43.61,43.56,43.56,87690.0,43.59,43.61,43.56,43.56,87690.0
2024-05-02 15:30:00,43.56,43.56,43.53,43.53,55335.0,43.56,43.56,43.53,43.53,55335.0
2024-05-02 15:40:00,43.54,43.56,43.51,43.55,181620.0,43.54,43.56,43.51,43.55,181620.0
2024-05-02 15:50:00,43.55,43.57,43.54,43.54,168827.0,43.55,43.57,43.54,43.54,168827.0
2024-05-03 09:30:00,43.5,43.56,43.05,43.18,1487832.0,43.5,43.56,43.05,43.18,1487832.0
2024-05-03 09:40:00,43.17,43.27,43.13,43.27,555715.0,43.17,43.27,43.13,43.27,555715.0
2024-05-03 09:50:00,43.27,43.36,43.24,43.3,477872.0,43.27,43.36,43.24,43.3,477872.0
2024-05-03 10:00:00,43.31,43.54,43.3,43.39,1181919.0,43.31,43.54,43.3,43.39,1181919.0
2024-05-03 10:10:00,43.4,43.42,43.19,43.23,828153.0,43.4,43.42,43.19,43.23,828153.0
2024-05-03 10:20:00,43.22,43.29,43.17,43.23,500902.0,43.22,43.29,43.17,43.23,500902.0
2024-05-03 10:30:00,43.23,43.29,43.17,43.28,227878.0,43.23,43.29,43.17,43.28,227878.0
2024-05-03 10:40:00,43.29,43.35,43.2,43.34,380740.0,43.29,43.35,43.2,43.34,380740.0
2024-05-03 10:50:00,43.33,43.39,43.3,43.32,192851.0,43.33,43.39,43.3,43.32,192851.0
2024-05-03 11:00:00,43.32,43.38,43.31,43.31,205358.0,43.32,43.38,43.31,43.31,205358.0
2024-05-03 11:10:00,43.31,43.4,43.29,43.37,176276.0,43.31,43.4,43.29,43.37,176276.0
2024-05-03 11:20:00,43.38,43.41,43.33,43.33,184413.0,43.38,43.41,43.33,43.33,184413.0
2024-05-03 11:30:00,43.33,43.44,43.33,43.43,166503.0,43.33,43.44,43.33,43.43,166503.0
2024-05-03 11:40:00,43.43,43.47,43.38,43.39,113735.0,43.43,43.47,43.38,43.39,113735.0
2024-05-03 11:50:00,43.39,43.39,43.34,43.36,83953.0,43.39,43.39,43.34,43.36,83953.0
2024-05-03 12:00:00,43.37,43.4,43.35,43.37,72371.0,43.37,43.4,43.35,43.37,72371.0
2024-05-03 12:10:00,43.37,43.41,43.35,43.41,113834.0,43.37,43.41,43.35,43.41,113834.0
2024-05-03 12:20:00,43.4,43.46,43.39,43.43,117834.0,43.4,43.46,43.39,43.43,117834.0
2024-05-03 12:30:00,43.43,43.47,43.42,43.46,137779.0,43.43,43.47,43.42,43.46,137779.0
2024-05-03 12:40:00,43.46,43.46,43.41,43.45,212186.0,43.46,43.46,43.41,43.45,212186.0
2024-05-03 12:50:00,43.46,43.49,43.45,43.47,222142.0,43.46,43.49,43.45,43.47,222142.0
2024-05-03 13:00:00,43.47,43.48,43.44,43.44,93994.0,43.47,43.48,43.44,43.44,93994.0
2024-05-03 13:10:00,43.45,43.46,43.41,43.43,152843.0,43.45,43.46,43.41,43.43,152843.0
2024-05-03 13:20:00,43.43,43.49,43.42,43.48,118160.0,43.43,43.49,43.42,43.48,118160.0
2024-05-03 13:30:00,43.48,43.52,43.47,43.48,90711.0,43.48,43.52,43.47,43.48,90711.0
2024-05-03 13:40:00,43.49,43.51,43.48,43.5,99821.0,43.49,43.51,43.48,43.5,99821.0
2024-05-03 13:50:00,43.5,43.54,43.49,43.52,92490.0,43.5,43.54,43.49,43.52,92490.0
2024-05-03 14:00:00,43.52,43.54,43.5,43.51,144606.0,43.52,43.54,43.5,43.51,144606.0
2024-05-03 14:10:00,43.51,43.52,43.48,43.48,76523.0,43.51,43.52,43.48,43.48,76523.0
2024-05-03 14:20:00,43.49,43.49,43.45,43.46,37886.0,43.49,43.49,43.45,43.46,37886.0
2024-05-03 14:30:00,43.45,43.46,43.43,43.46,83483.0,43.45,43.46,43.43,43.46,83483.0
2024-05-03 14:40:00,43.46,43.48,43.44,43.48,60966.0,43.46,43.48,43.44,43.48,60966.0
2024-05-03 14:50:00,43.48,43.48,43.44,43.48,72754.0,43.48,43.48,43.44,43.48,72754.0
2024-05-03 15:00:00,43.47,43.47,43.41,43.44,81150.0,43.47,43.47,43.41,43.44,81150.0
2024-05-03 15:10:00,43.44,43.47,43.4,43.47,82573.0,43.44,43.47,43.4,43.47,82573.0
2024-05-03 15:20:00,43.48,43.49,43.45,43.45,70182.0,43.48,43.49,43.45,43.45,70182.0
2024-05-03 15:30:00,43.46,43.48,43.44,43.48,74341.0,43.46,43.48,43.44,43.48,74341.0
2024-05-03 15:40:00,43.48,43.5,43.46,43.48,141316.0,43.48,43.5,43.46,43.48,141316.0
2024-05-03 15:50:00,43.48,43.52,43.47,43.52,243722.0,43.48,43.52,43.47,43.52,243722.0
2024-05-06 09:30:00,43.97,44.05,43.92,44.03,293567.0,43.97,44.05,43.92,44.03,293567.0
2024-05-06 09:40:00,44.03,44.11,43.93,43.95,467158.0,44.03,44.11,43.93,43.95,467158.0
2024-05-06 09:50:00,43.95,44.03,43.93,44.02,72830.0,43.95,44.03,43.93,44.02,72830.0
2024-05-06 10:00:00,44.02,44.07,44.01,44.03,105769.0,44.02,44.07,44.01,44.03,105769.0
2024-05-06 10:10:00,44.03,44.03,43.97,44.0,99709.0,44.03,44.03,43.97,44.0,99709.0
2024-05-06 10:20:00,44.0,44.01,43.93,43.96,94296.0,44.0,44.01,43.93,43.96,94296.0
2024-05-06 10:30:00,43.96,43.98,43.86,43.91,253093.0,43.96,43.98,43.86,43.91,253093.0
2024-05-06 10:40:00,43.91,44.0,43.84,43.91,350299.0,43.91,44.0,43.84,43.91,350299.0
2024-05-06 10:50:00,43.91,43.94,43.87,43.89,142430.0,43.91,43.94,43.87,43.89,142430.0
2024-05-06 11:00:00,43.89,43.9,43.86,43.88,103558.0,43.89,43.9,43.86,43.88,103558.0
2024-05-06 11:10:00,43.88,43.92,43.86,43.91,190198.0,43.88,43.92,43.86,43.91,190198.0
2024-05-06 11:20:00,43.91,43.94,43.87,43.93,100922.0,43.91,43.94,43.87,43.93,100922.0
2024-05-06 11:30:00,43.94,43.95,43.91,43.95,159651.0,43.94,43.95,43.91,43.95,159651.0
2024-05-06 11:40:00,43.95,43.97,43.92,43.96,139933.0,43.95,43.97,43.92,43.96,139933.0
2024-05-06 11:50:00,43.96,43.97,43.94,43.96,117412.0,43.96,43.97,43.94,43.96,117412.0
2024-05-06 12:00:00,43.96,43.99,43.94,43.98,123652.0,43.96,43.99,43.94,43.98,123652.0
2024-05-06 12:10:00,43.98,44.0,43.97,44.0,86916.0,43.98,44.0,43.97,44.0,86916.0
2024-05-06 12:20:00,43.99,44.01,43.95,43.96,78162.0,43.99,44.01,43.95,43.96,78162.0
2024-05-06 12:30:00,43.96,43.96,43.82,43.87,434247.0,43.96,43.96,43.82,43.87,434247.0
2024-05-06 12:40:00,43.87,43.96,43.86,43.96,281206.0,43.87,43.96,43.86,43.96,281206.0
2024-05-06 12:50:00,43.95,43.98,43.93,43.98,79662.0,43.95,43.98,43.93,43.98,79662.0
2024-05-06 13:00:00,43.97,43.98,43.94,43.95,109406.0,43.97,43.98,43.94,43.95,109406.0
2024-05-06 13:10:00,43.94,43.96,43.93,43.96,106955.0,43.94,43.96,43.93,43.96,106955.0
2024-05-06 13:20:00,43.95,43.96,43.89,43.92,113244.0,43.95,43.96,43.89,43.92,113244.0
2024-05-06 13:30:00,43.91,43.96,43.9,43.95,98039.0,43.91,43.96,43.9,43.95,98039.0
2024-05-06 13:40:00,43.96,43.98,43.93,43.97,81473.0,43.96,43.98,43.93,43.97,81473.0
2024-05-06 13:50:00,43.97,43.98,43.95,43.96,88062.0,43.97,43.98,43.95,43.96,88062.0
2024-05-06 14:00:00,43.96,43.98,43.95,43.97,51884.0,43.96,43.98,43.95,43.97,51884.0
2024-05-06 14:10:00,43.96,43.98,43.95,43.98,33901.0,43.96,43.98,43.95,43.98,33901.0
2024-05-06 14:20:00,43.98,43.99,43.97,43.98,47842.0,43.98,43.99,43.97,43.98,47842.0
2024-05-06 14:30:00,43.98,43.99,43.95,43.95,76434.0,43.98,43.99,43.95,43.95,76434.0
2024-05-06 14:40:00,43.96,43.97,43.95,43.97,29644.0,43.96,43.97,43.95,43.97,29644.0
2024-05-06 14:50:00,43.96,44.0,43.96,43.99,49504.0,43.96,44.0,43.96,43.99,49504.0
2024-05-06 15:00:00,43.98,44.01,43.97,44.01,66788.0,43.98,44.01,43.97,44.01,66788.0
2024-05-06 15:10:00,44.0,44.0,43.95,43.97,95032.0,44.0,44.0,43.95,43.97,95032.0
2024-05-06 15:20:00,43.97,43.99,43.95,43.97,50389.0,43.97,43.99,43.95,43.97,50389.0
2024-05-06 15:30:00,43.98,43.98,43.96,43.97,65837.0,43.98,43.98,43.96,43.97,65837.0
2024-05-06 15:40:00,43.97,43.97,43.93,43.95,104481.0,43.97,43.97,43.93,43.95,104481.0
2024-05-06 15:50:00,43.95,43.97,43.94,43.96,160119.0,43.95,43.97,43.94,43.96,160119.0
2024-05-07 09:30:00,43.84,43.87,43.81,43.84,218682.0,43.84,43.87,43.81,43.84,218682.0
2024-05-07 09:40:00,43.84,43.9,43.82,43.83,124558.0,43.84,43.9,43.82,43.83,124558.0
2024-05-07 09:50:00,43.83,43.88,43.83,43.84,87100.0,43.83,43.88,43.83,43.84,87100.0
2024-05-07 10:00:00,43.83,43.88,43.82,43.86,83965.0,43.83,43.88,43.82,43.86,83965.0
2024-05-07 10:10:00,43.87,43.92,43.85,43.91,153693.0,43.87,43.92,43.85,43.91,153693.0
2024-05-07 10:20:00,43.9,43.9,43.86,43.87,85920.0,43.9,43.9,43.86,43.87,85920.0
2024-05-07 10:30:00,43.86,43.88,43.83,43.83,190362.0,43.86,43.88,43.83,43.83,190362.0
2024-05-07 10:40:00,43.84,43.89,43.83,43.86,294641.0,43.84,43.89,43.83,43.86,294641.0
2024-05-07 10:50:00,43.86,43.87,43.72,43.76,760031.0,43.86,43.87,43.72,43.76,760031.0
2024-05-07 11:00:00,43.76,43.83,43.76,43.83,238713.0,43.76,43.83,43.76,43.83,238713.0
2024-05-07 11:10:00,43.83,43.84,43.78,43.79,135754.0,43.83,43.84,43.78,43.79,135754.0
2024-05-07 11:20:00,43.79,43.8,43.76,43.77,77179.0,43.79,43.8,43.76,43.77,77179.0
2024-05-07 11:30:00,43.77,43.79,43.75,43.77,119308.0,43.77,43.79,43.75,43.77,119308.0
2024-05-07 11:40:00,43.76,43.78,43.75,43.77,80345.0,43.76,43.78,43.75,43.77,80345.0
2024-05-07 11:50:00,43.77,43.77,43.73,43.77,147054.0,43.77,43.77,43.73,43.77,147054.0
2024-05-07 12:00:00,43.77,43.77,43.73,43.74,163150.0,43.77,43.77,43.73,43.74,163150.0
2024-05-07 12:10:00,43.74,43.76,43.72,43.74,123561.0,43.74,43.76,43.72,43.74,123561.0
2024-05-07 12:20:00,43.75,43.79,43.73,43.78,365762.0,43.75,43.79,43.73,43.78,365762.0
2024-05-07 12:30:00,43.79,43.8,43.75,43.76,161977.0,43.79,43.8,43.75,43.76,161977.0
2024-05-07 12:40:00,43.76,43.78,43.74,43.75,78550.0,43.76,43.78,43.74,43.75,78550.0
2024-05-07 12:50:00,43.75,43.76,43.72,43.73,103041.0,43.75,43.76,43.72,43.73,103041.0
2024-05-07 13:00:00,43.73,43.76,43.7,43.72,99086.0,43.73,43.76,43.7,43.72,99086.0
2024-05-07 13:10:00,43.72,43.76,43.72,43.73,80650.0,43.72,43.76,43.72,43.73,80650.0
2024-05-07 13:20:00,43.73,43.8,43.72,43.79,112443.0,43.73,43.8,43.72,43.79,112443.0
2024-05-07 13:30:00,43.78,43.82,43.77,43.8,137590.0,43.78,43.82,43.77,43.8,137590.0
2024-05-07 13:40:00,43.79,43.82,43.79,43.8,69870.0,43.79,43.82,43.79,43.8,69870.0
2024-05-07 13:50:00,43.8,43.8,43.76,43.76,81746.0,43.8,43.8,43.76,43.76,81746.0
2024-05-07 14:00:00,43.75,43.77,43.74,43.76,68626.0,43.75,43.77,43.74,43.76,68626.0
2024-05-07 14:10:00,43.76,43.77,43.74,43.75,65898.0,43.76,43.77,43.74,43.75,65898.0
2024-05-07 14:20:00,43.76,43.78,43.76,43.77,44099.0,43.76,43.78,43.76,43.77,44099.0
2024-05-07 14:30:00,43.78,43.78,43.73,43.74,65624.0,43.78,43.78,43.73,43.74,65624.0
2024-05-07 14:40:00,43.74,43.77,43.74,43.76,28601.0,43.74,43.77,43.74,43.76,28601.0
2024-05-07 14:50:00,43.76,43.77,43.74,43.76,37325.0,43.76,43.77,43.74,43.76,37325.0
2024-05-07 15:00:00,43.77,43.78,43.75,43.77,75327.0,43.77,43.78,43.75,43.77,75327.0
2024-05-07 15:10:00,43.77,43.78,43.75,43.76,37624.0,43.77,43.78,43.75,43.76,37624.0
2024-05-07 15:20:00,43.75,43.76,43.71,43.73,152821.0,43.75,43.76,43.71,43.73,152821.0
2024-05-07 15:30:00,43.73,43.74,43.71,43.73,67222.0,43.73,43.74,43.71,43.73,67222.0
2024-05-07 15:40:00,43.72,43.75,43.71,43.73,44234.0,43.72,43.75,43.71,43.73,44234.0
2024-05-07 15:50:00,43.74,43.77,43.74,43.77,99215.0,43.74,43.77,43.74,43.77,99215.0
2024-05-08 09:30:00,43.64,43.7,43.62,43.66,512470.0,43.64,43.7,43.62,43.66,512470.0
2024-05-08 09:40:00,43.66,43.72,43.65,43.69,205647.0,43.66,43.72,43.65,43.69,205647.0
2024-05-08 09:50:00,43.68,43.69,43.64,43.68,79493.0,43.68,43.69,43.64,43.68,79493.0
2024-05-08 10:00:00,43.68,43.73,43.66,43.7,351300.0,43.68,43.73,43.66,43.7,351300.0
2024-05-08 10:10:00,43.7,43.76,43.69,43.75,188123.0,43.7,43.76,43.69,43.75,188123.0
2024-05-08 10:20:00,43.76,43.82,43.74,43.79,120703.0,43.76,43.82,43.74,43.79,120703.0
2024-05-08 10:30:00,43.78,43.81,43.77,43.79,182991.0,43.78,43.81,43.77,43.79,182991.0
2024-05-08 10:40:00,43.8,43.81,43.76,43.79,167056.0,43.8,43.81,43.76,43.79,167056.0
2024-05-08 10:50:00,43.78,43.82,43.78,43.79,173163.0,43.78,43.82,43.78,43.79,173163.0
2024-05-08 11:00:00,43.78,43.8,43.76,43.77,218611.0,43.78,43.8,43.76,43.77,218611.0
2024-05-08 11:10:00,43.78,43.78,43.73,43.76,218050.0,43.78,43.78,43.73,43.76,218050.0
2024-05-08 11:20:00,43.76,43.84,43.75,43.82,148892.0,43.76,43.84,43.75,43.82,148892.0
2024-05-08 11:30:00,43.81,43.86,43.8,43.84,132958.0,43.81,43.86,43.8,43.84,132958.0
2024-05-08 11:40:00,43.84,43.86,43.8,43.86,119845.0,43.84,43.86,43.8,43.86,119845.0
2024-05-08 11:50:00,43.85,43.87,43.84,43.87,181563.0,43.85,43.87,43.84,43.87,181563.0
2024-05-08 12:00:00,43.87,43.88,43.84,43.88,135664.0,43.87,43.88,43.84,43.88,135664.0
2024-05-08 12:10:00,43.88,43.89,43.83,43.86,161759.0,43.88,43.89,43.83,43.86,161759.0
2024-05-08 12:20:00,43.86,43.86,43.81,43.84,101318.0,43.86,43.86,43.81,43.84,101318.0
2024-05-08 12:30:00,43.85,43.85,43.79,43.8,135593.0,43.85,43.85,43.79,43.8,135593.0
2024-05-08 12:40:00,43.8,43.81,43.78,43.8,152720.0,43.8,43.81,43.78,43.8,152720.0
2024-05-08 12:50:00,43.8,43.82,43.8,43.8,87262.0,43.8,43.82,43.8,43.8,87262.0
2024-05-08 13:00:00,43.8,43.82,43.77,43.8,171276.0,43.8,43.82,43.77,43.8,171276.0
2024-05-08 13:10:00,43.79,43.79,43.76,43.77,406293.0,43.79,43.79,43.76,43.77,406293.0
2024-05-08 13:20:00,43.77,43.77,43.74,43.76,140311.0,43.77,43.77,43.74,43.76,140311.0
2024-05-08 13:30:00,43.77,43.78,43.76,43.76,268828.0,43.77,43.78,43.76,43.76,268828.0
2024-05-08 13:40:00,43.77,43.78,43.76,43.77,47130.0,43.77,43.78,43.76,43.77,47130.0
2024-05-08 13:50:00,43.76,43.78,43.74,43.75,85321.0,43.76,43.78,43.74,43.75,85321.0
2024-05-08 14:00:00,43.75,43.75,43.73,43.73,59489.0,43.75,43.75,43.73,43.73,59489.0
2024-05-08 14:10:00,43.73,43.74,43.72,43.73,34615.0,43.73,43.74,43.72,43.73,34615.0
2024-05-08 14:20:00,43.72,43.74,43.7,43.72,44877.0,43.72,43.74,43.7,43.72,44877.0
2024-05-08 14:30:00,43.71,43.74,43.71,43.73,192397.0,43.71,43.74,43.71,43.73,192397.0
2024-05-08 14:40:00,43.74,43.74,43.71,43.73,37178.0,43.74,43.74,43.71,43.73,37178.0
2024-05-08 14:50:00,43.73,43.74,43.72,43.73,33454.0,43.73,43.74,43.72,43.73,33454.0
2024-05-08 15:00:00,43.73,43.73,43.7,43.7,32814.0,43.73,43.73,43.7,43.7,32814.0
2024-05-08 15:10:00,43.7,43.7,43.67,43.69,52138.0,43.7,43.7,43.67,43.69,52138.0
2024-05-08 15:20:00,43.7,43.71,43.67,43.68,88757.0,43.7,43.71,43.67,43.68,88757.0
2024-05-08 15:30:00,43.67,43.69,43.65,43.66,63346.0,43.67,43.69,43.65,43.66,63346.0
2024-05-08 15:40:00,43.66,43.66,43.64,43.65,81169.0,43.66,43.66,43.64,43.65,81169.0
2024-05-08 15:50:00,43.65,43.66,43.63,43.64,149706.0,43.65,43.66,43.63,43.64,149706.0
2024-05-09 09:30:00,43.83,43.9,43.81,43.85,127768.0,43.83,43.9,43.81,43.85,127768.0
2024-05-09 09:40:00,43.86,43.9,43.82,43.88,108499.0,43.86,43.9,43.82,43.88,108499.0
2024-05-09 09:50:00,43.89,43.95,43.86,43.94,125184.0,43.89,43.95,43.86,43.94,125184.0
2024-05-09 10:00:00,43.95,44.1,43.93,44.08,193852.0,43.95,44.1,43.93,44.08,193852.0
2024-05-09 10:10:00,44.08,44.16,44.06,44.15,339991.0,44.08,44.16,44.06,44.15,339991.0
2024-05-09 10:20:00,44.15,44.22,44.14,44.14,264767.0,44.15,44.22,44.14,44.14,264767.0
2024-05-09 10:30:00,44.15,44.16,44.04,44.08,258183.0,44.15,44.16,44.04,44.08,258183.0
2024-05-09 10:40:00,44.08,44.12,44.03,44.05,230550.0,44.08,44.12,44.03,44.05,230550.0
2024-05-09 10:50:00,44.06,44.12,44.05,44.11,219306.0,44.06,44.12,44.05,44.11,219306.0
2024-05-09 11:00:00,44.12,44.19,44.09,44.18,654334.0,44.12,44.19,44.09,44.18,654334.0
2024-05-09 11:10:00,44.18,44.21,44.14,44.18,388198.0,44.18,44.21,44.14,44.18,388198.0
2024-05-09 11:20:00,44.18,44.19,44.11,44.13,404888.0,44.18,44.19,44.11,44.13,404888.0
2024-05-09 11:30:00,44.12,44.13,44.09,44.09,156532.0,44.12,44.13,44.09,44.09,156532.0
2024-05-09 11:40:00,44.09,44.13,44.07,44.07,104537.0,44.09,44.13,44.07,44.07,104537.0
2024-05-09 11:50:00,44.08,44.08,44.02,44.06,124512.0,44.08,44.08,44.02,44.06,124512.0
2024-05-09 12:00:00,44.06,44.09,44.05,44.09,89724.0,44.06,44.09,44.05,44.09,89724.0
2024-05-09 12:10:00,44.09,44.1,44.06,44.08,53535.0,44.09,44.1,44.06,44.08,53535.0
2024-05-09 12:20:00,44.08,44.13,44.07,44.13,84948.0,44.08,44.13,44.07,44.13,84948.0
2024-05-09 12:30:00,44.12,44.13,44.1,44.1,163149.0,44.12,44.13,44.1,44.1,163149.0
2024-05-09 12:40:00,44.1,44.11,44.05,44.07,135441.0,44.1,44.11,44.05,44.07,135441.0
2024-05-09 12:50:00,44.08,44.08,44.05,44.05,112829.0,44.08,44.08,44.05,44.05,112829.0
2024-05-09 13:00:00,44.05,44.12,44.04,44.11,119656.0,44.05,44.12,44.04,44.11,119656.0
2024-05-09 13:10:00,44.1,44.11,44.08,44.09,44530.0,44.1,44.11,44.08,44.09,44530.0
2024-05-09 13:20:00,44.09,44.13,44.07,44.12,121799.0,44.09,44.13,44.07,44.12,121799.0
2024-05-09 13:30:00,44.11,44.13,44.1,44.11,75146.0,44.11,44.13,44.1,44.11,75146.0
2024-05-09 13:40:00,44.11,44.13,44.11,44.12,18218.0,44.11,44.13,44.11,44.12,18218.0
2024-05-09 13:50:00,44.12,44.15,44.1,44.15,41537.0,44.12,44.15,44.1,44.15,41537.0
2024-05-09 14:00:00,44.15,44.16,44.14,44.15,44329.0,44.15,44.16,44.14,44.15,44329.0
2024-05-09 14:10:00,44.15,44.16,44.14,44.15,25983.0,44.15,44.16,44.14,44.15,25983.0
2024-05-09 14:20:00,44.15,44.16,44.13,44.15,35966.0,44.15,44.16,44.13,44.15,35966.0
2024-05-09 14:30:00,44.14,44.18,44.14,44.18,33154.0,44.14,44.18,44.14,44.18,33154.0
2024-05-09 14:40:00,44.18,44.19,44.17,44.19,68448.0,44.18,44.19,44.17,44.19,68448.0
2024-05-09 14:50:00,44.19,44.21,44.18,44.2,19408.0,44.19,44.21,44.18,44.2,19408.0
2024-05-09 15:00:00,44.2,44.21,44.18,44.18,82607.0,44.2,44.21,44.18,44.18,82607.0
2024-05-09 15:10:00,44.18,44.19,44.17,44.18,40868.0,44.18,44.19,44.17,44.18,40868.0
2024-05-09 15:20:00,44.17,44.21,44.16,44.2,49211.0,44.17,44.21,44.16,44.2,49211.0
2024-05-09 15:30:00,44.2,44.28,44.19,44.27,176159.0,44.2,44.28,44.19,44.27,176159.0
2024-05-09 15:40:00,44.27,44.32,44.24,44.31,190496.0,44.27,44.32,44.24,44.31,190496.0
2024-05-09 15:50:00,44.3,44.33,44.28,44.32,515116.0,44.3,44.33,44.28,44.32,515116.0
2024-05-10 09:30:00,44.78,44.8,44.69,44.74,221278.0,44.78,44.8,44.69,44.74,221278.0
2024-05-10 09:40:00,44.74,44.76,44.71,44.74,170553.0,44.74,44.76,44.71,44.74,170553.0
2024-05-10 09:50:00,44.74,44.78,44.73,44.77,176825.0,44.74,44.78,44.73,44.77,176825.0
2024-05-10 10:00:00,44.77,44.87,44.74,44.8,281729.0,44.77,44.87,44.74,44.8,281729.0
2024-05-10 10:10:00,44.79,44.8,44.72,44.77,141988.0,44.79,44.8,44.72,44.77,141988.0
2024-05-10 10:20:00,44.77,44.78,44.63,44.63,335621.0,44.77,44.78,44.63,44.63,335621.0
2024-05-10 10:30:00,44.64,44.74,44.62,44.68,322247.0,44.64,44.74,44.62,44.68,322247.0
2024-05-10 10:40:00,44.68,44.73,44.64,44.66,205904.0,44.68,44.73,44.64,44.66,205904.0
2024-05-10 10:50:00,44.66,44.68,44.58,44.64,361763.0,44.66,44.68,44.58,44.64,361763.0
2024-05-10 11:00:00,44.63,44.64,44.56,44.58,267304.0,44.63,44.64,44.56,44.58,267304.0
2024-05-10 11:10:00,44.58,44.69,44.57,44.67,194330.0,44.58,44.69,44.57,44.67,194330.0
2024-05-10 11:20:00,44.68,44.72,44.66,44.71,230440.0,44.68,44.72,44.66,44.71,230440.0
2024-05-10 11:30:00,44.71,44.71,44.67,44.7,125125.0,44.71,44.71,44.67,44.7,125125.0
2024-05-10 11:40:00,44.7,44.75,44.69,44.72,159793.0,44.7,44.75,44.69,44.72,159793.0
2024-05-10 11:50:00,44.72,44.73,44.67,44.72,149465.0,44.72,44.73,44.67,44.72,149465.0
2024-05-10 12:00:00,44.72,44.73,44.65,44.69,240873.0,44.72,44.73,44.65,44.69,240873.0
2024-05-10 12:10:00,44.69,44.73,44.68,44.7,133709.0,44.69,44.73,44.68,44.7,133709.0
2024-05-10 12:20:00,44.71,44.74,44.7,44.71,127339.0,44.71,44.74,44.7,44.71,127339.0
2024-05-10 12:30:00,44.7,44.72,44.68,44.7,128125.0,44.7,44.72,44.68,44.7,128125.0
2024-05-10 12:40:00,44.7,44.78,44.69,44.78,204504.0,44.7,44.78,44.69,44.78,204504.0
2024-05-10 12:50:00,44.78,44.82,44.77,44.79,198728.0,44.78,44.82,44.77,44.79,198728.0
2024-05-10 13:00:00,44.78,44.79,44.75,44.78,146113.0,44.78,44.79,44.75,44.78,146113.0
2024-05-10 13:10:00,44.78,44.8,44.77,44.78,110749.0,44.78,44.8,44.77,44.78,110749.0
2024-05-10 13:20:00,44.78,44.79,44.77,44.78,84458.0,44.78,44.79,44.77,44.78,84458.0
2024-05-10 13:30:00,44.78,44.81,44.76,44.8,120124.0,44.78,44.81,44.76,44.8,120124.0
2024-05-10 13:40:00,44.8,44.81,44.77,44.79,94202.0,44.8,44.81,44.77,44.79,94202.0
2024-05-10 13:50:00,44.79,44.81,44.78,44.8,105406.0,44.79,44.81,44.78,44.8,105406.0
2024-05-10 14:00:00,44.81,44.83,44.79,44.8,92777.0,44.81,44.83,44.79,44.8,92777.0
2024-05-10 14:10:00,44.81,44.81,44.78,44.79,95613.0,44.81,44.81,44.78,44.79,95613.0
2024-05-10 14:20:00,44.79,44.81,44.78,44.8,38019.0,44.79,44.81,44.78,44.8,38019.0
2024-05-10 14:30:00,44.8,44.8,44.78,44.79,32076.0,44.8,44.8,44.78,44.79,32076.0
2024-05-10 14:40:00,44.78,44.79,44.76,44.77,145056.0,44.78,44.79,44.76,44.77,145056.0
2024-05-10 14:50:00,44.77,44.78,44.75,44.76,51461.0,44.77,44.78,44.75,44.76,51461.0
2024-05-10 15:00:00,44.76,44.76,44.72,44.75,100047.0,44.76,44.76,44.72,44.75,100047.0
2024-05-10 15:10:00,44.74,44.76,44.73,44.75,119530.0,44.74,44.76,44.73,44.75,119530.0
2024-05-10 15:20:00,44.75,44.75,44.67,44.69,275401.0,44.75,44.75,44.67,44.69,275401.0
2024-05-10 15:30:00,44.7,44.7,44.67,44.68,68008.0,44.7,44.7,44.67,44.68,68008.0
2024-05-10 15:40:00,44.68,44.7,44.66,44.7,72913.0,44.68,44.7,44.66,44.7,72913.0
2024-05-10 15:50:00,44.7,44.7,44.67,44.69,166351.0,44.7,44.7,44.67,44.69,166351.0
2024-05-13 09:30:00,44.35,44.41,44.31,44.33,289666.0,44.35,44.41,44.31,44.33,289666.0
2024-05-13 09:40:00,44.33,44.35,44.26,44.27,142104.0,44.33,44.35,44.26,44.27,142104.0
2024-05-13 09:50:00,44.26,44.34,44.25,44.32,175310.0,44.26,44.34,44.25,44.32,175310.0
2024-05-13 10:00:00,44.33,44.36,44.29,44.29,158026.0,44.33,44.36,44.29,44.29,158026.0
2024-05-13 10:10:00,44.29,44.31,44.27,44.29,184383.0,44.29,44.31,44.27,44.29,184383.0
2024-05-13 10:20:00,44.28,44.35,44.26,44.34,258121.0,44.28,44.35,44.26,44.34,258121.0
2024-05-13 10:30:00,44.34,44.36,44.28,44.29,296623.0,44.34,44.36,44.28,44.29,296623.0
2024-05-13 10:40:00,44.29,44.34,44.26,44.32,213602.0,44.29,44.34,44.26,44.32,213602.0
2024-05-13 10:50:00,44.33,44.33,44.3,44.31,116050.0,44.33,44.33,44.3,44.31,116050.0
2024-05-13 11:00:00,44.32,44.32,44.12,44.18,441283.0,44.32,44.32,44.12,44.18,441283.0
2024-05-13 11:10:00,44.18,44.21,44.16,44.21,152568.0,44.18,44.21,44.16,44.21,152568.0
2024-05-13 11:20:00,44.21,44.21,44.12,44.13,142510.0,44.21,44.21,44.12,44.13,142510.0
2024-05-13 11:30:00,44.13,44.15,44.09,44.14,183362.0,44.13,44.15,44.09,44.14,183362.0
2024-05-13 11:40:00,44.13,44.16,44.11,44.13,140574.0,44.13,44.16,44.11,44.13,140574.0
2024-05-13 11:50:00,44.14,44.17,44.12,44.17,75715.0,44.14,44.17,44.12,44.17,75715.0
2024-05-13 12:00:00,44.16,44.2,44.16,44.19,82326.0,44.16,44.2,44.16,44.19,82326.0
2024-05-13 12:10:00,44.19,44.2,44.17,44.19,115363.0,44.19,44.2,44.17,44.19,115363.0
2024-05-13 12:20:00,44.19,44.19,44.15,44.16,131255.0,44.19,44.19,44.15,44.16,131255.0
2024-05-13 12:30:00,44.16,44.17,44.14,44.16,63946.0,44.16,44.17,44.14,44.16,63946.0
2024-05-13 12:40:00,44.16,44.2,44.16,44.19,112037.0,44.16,44.2,44.16,44.19,112037.0
2024-05-13 12:50:00,44.18,44.19,44.15,44.18,122554.0,44.18,44.19,44.15,44.18,122554.0
2024-05-13 13:00:00,44.18,44.18,44.16,44.17,51798.0,44.18,44.18,44.16,44.17,51798.0
2024-05-13 13:10:00,44.16,44.18,44.14,44.16,93169.0,44.16,44.18,44.14,44.16,93169.0
2024-05-13 13:20:00,44.16,44.19,44.14,44.18,91439.0,44.16,44.19,44.14,44.18,91439.0
2024-05-13 13:30:00,44.19,44.21,44.17,44.2,47748.0,44.19,44.21,44.17,44.2,47748.0
2024-05-13 13:40:00,44.2,44.21,44.17,44.19,100705.0,44.2,44.21,44.17,44.19,100705.0
2024-05-13 13:50:00,44.19,44.19,44.15,44.17,61169.0,44.19,44.19,44.15,44.17,61169.0
2024-05-13 14:00:00,44.16,44.19,44.16,44.18,56868.0,44.16,44.19,44.16,44.18,56868.0
2024-05-13 14:10:00,44.18,44.2,44.17,44.19,63501.0,44.18,44.2,44.17,44.19,63501.0
2024-05-13 14:20:00,44.19,44.2,44.17,44.18,91712.0,44.19,44.2,44.17,44.18,91712.0
2024-05-13 14:30:00,44.18,44.21,44.16,44.19,103123.0,44.18,44.21,44.16,44.19,103123.0
2024-05-13 14:40:00,44.19,44.19,44.17,44.18,64029.0,44.19,44.19,44.17,44.18,64029.0
2024-05-13 14:50:00,44.18,44.2,44.17,44.2,36495.0,44.18,44.2,44.17,44.2,36495.0
2024-05-13 15:00:00,44.2,44.2,44.16,44.19,62778.0,44.2,44.2,44.16,44.19,62778.0
2024-05-13 15:10:00,44.18,44.2,44.17,44.2,38778.0,44.18,44.2,44.17,44.2,38778.0
2024-05-13 15:20:00,44.2,44.2,44.18,44.2,79794.0,44.2,44.2,44.18,44.2,79794.0
2024-05-13 15:30:00,44.19,44.2,44.18,44.19,60972.0,44.19,44.2,44.18,44.19,60972.0
2024-05-13 15:40:00,44.19,44.22,44.18,44.2,112041.0,44.19,44.22,44.18,44.2,112041.0
2024-05-13 15:50:00,44.2,44.21,44.19,44.19,185670.0,44.2,44.21,44.19,44.19,185670.0
2024-05-14 09:30:00,44.4,44.42,44.33,44.42,294726.0,44.4,44.42,44.33,44.42,294726.0
2024-05-14 09:40:00,44.42,44.45,44.38,44.43,67641.0,44.42,44.45,44.38,44.43,67641.0
2024-05-14 09:50:00,44.44,44.53,44.43,44.5,185670.0,44.44,44.53,44.43,44.5,185670.0
2024-05-14 10:00:00,44.51,44.56,44.43,44.44,202576.0,44.51,44.56,44.43,44.44,202576.0
2024-05-14 10:10:00,44.45,44.48,44.4,44.41,261404.0,44.45,44.48,44.4,44.41,261404.0
2024-05-14 10:20:00,44.42,44.47,44.41,44.46,189061.0,44.42,44.47,44.41,44.46,189061.0
2024-05-14 10:30:00,44.46,44.54,44.44,44.47,239447.0,44.46,44.54,44.44,44.47,239447.0
2024-05-14 10:40:00,44.48,44.5,44.45,44.5,243671.0,44.48,44.5,44.45,44.5,243671.0
2024-05-14 10:50:00,44.5,44.52,44.47,44.49,103780.0,44.5,44.52,44.47,44.49,103780.0
2024-05-14 11:00:00,44.49,44.49,44.45,44.48,139175.0,44.49,44.49,44.45,44.48,139175.0
2024-05-14 11:10:00,44.48,44.5,44.44,44.47,125476.0,44.48,44.5,44.44,44.47,125476.0
2024-05-14 11:20:00,44.46,44.47,44.43,44.45,215998.0,44.46,44.47,44.43,44.45,215998.0
2024-05-14 11:30:00,44.45,44.51,44.44,44.46,330101.0,44.45,44.51,44.44,44.46,330101.0
2024-05-14 11:40:00,44.46,44.48,44.44,44.46,152618.0,44.46,44.48,44.44,44.46,152618.0
2024-05-14 11:50:00,44.47,44.47,44.39,44.4,235830.0,44.47,44.47,44.39,44.4,235830.0
2024-05-14 12:00:00,44.39,44.4,44.36,44.4,147754.0,44.39,44.4,44.36,44.4,147754.0
2024-05-14 12:10:00,44.4,44.43,44.39,44.42,92274.0,44.4,44.43,44.39,44.42,92274.0
2024-05-14 12:20:00,44.42,44.44,44.4,44.41,175706.0,44.42,44.44,44.4,44.41,175706.0
2024-05-14 12:30:00,44.42,44.47,44.39,44.45,144664.0,44.42,44.47,44.39,44.45,144664.0
2024-05-14 12:40:00,44.45,44.51,44.44,44.5,156473.0,44.45,44.51,44.44,44.5,156473.0
2024-05-14 12:50:00,44.5,44.54,44.48,44.52,93953.0,44.5,44.54,44.48,44.52,93953.0
2024-05-14 13:00:00,44.52,44.53,44.5,44.51,93488.0,44.52,44.53,44.5,44.51,93488.0
2024-05-14 13:10:00,44.51,44.51,44.49,44.5,57692.0,44.51,44.51,44.49,44.5,57692.0
2024-05-14 13:20:00,44.49,44.53,44.47,44.5,84452.0,44.49,44.53,44.47,44.5,84452.0
2024-05-14 13:30:00,44.51,44.53,44.5,44.52,99829.0,44.51,44.53,44.5,44.52,99829.0
2024-05-14 13:40:00,44.52,44.55,44.51,44.54,59876.0,44.52,44.55,44.51,44.54,59876.0
2024-05-14 13:50:00,44.54,44.56,44.54,44.55,53107.0,44.54,44.56,44.54,44.55,53107.0
2024-05-14 14:00:00,44.55,44.59,44.54,44.58,63625.0,44.55,44.59,44.54,44.58,63625.0
2024-05-14 14:10:00,44.58,44.61,44.57,44.59,45644.0,44.58,44.61,44.57,44.59,45644.0
2024-05-14 14:20:00,44.59,44.62,44.58,44.6,68379.0,44.59,44.62,44.58,44.6,68379.0
2024-05-14 14:30:00,44.6,44.6,44.58,44.6,41972.0,44.6,44.6,44.58,44.6,41972.0
2024-05-14 14:40:00,44.59,44.62,44.59,44.59,53760.0,44.59,44.62,44.59,44.59,53760.0
2024-05-14 14:50:00,44.59,44.59,44.57,44.58,253981.0,44.59,44.59,44.57,44.58,253981.0
2024-05-14 15:00:00,44.57,44.58,44.56,44.56,55399.0,44.57,44.58,44.56,44.56,55399.0
2024-05-14 15:10:00,44.56,44.59,44.54,44.54,76749.0,44.56,44.59,44.54,44.54,76749.0
2024-05-14 15:20:00,44.54,44.56,44.53,44.55,74670.0,44.54,44.56,44.53,44.55,74670.0
2024-05-14 15:30:00,44.55,44.58,44.55,44.57,65894.0,44.55,44.58,44.55,44.57,65894.0
2024-05-14 15:40:00,44.57,44.57,44.53,44.55,122112.0,44.57,44.57,44.53,44.55,122112.0
2024-05-14 15:50:00,44.55,44.57,44.54,44.57,195092.0,44.55,44.57,44.54,44.57,195092.0
2024-05-15 09:30:00,44.76,44.81,44.72,44.76,246405.0,44.76,44.81,44.72,44.76,246405.0
2024-05-15 09:40:00,44.76,44.78,44.58,44.61,331935.0,44.76,44.78,44.58,44.61,331935.0
2024-05-15 09:50:00,44.6,44.61,44.47,44.58,613830.0,44.6,44.61,44.47,44.58,613830.0
2024-05-15 10:00:00,44.58,44.69,44.51,44.68,595151.0,44.58,44.69,44.51,44.68,595151.0
2024-05-15 10:10:00,44.67,44.7,44.63,44.66,281554.0,44.67,44.7,44.63,44.66,281554.0
2024-05-15 10:20:00,44.67,44.76,44.66,44.74,370651.0,44.67,44.76,44.66,44.74,370651.0
2024-05-15 10:30:00,44.75,44.83,44.75,44.8,331613.0,44.75,44.83,44.75,44.8,331613.0
2024-05-15 10:40:00,44.8,44.83,44.75,44.8,281303.0,44.8,44.83,44.75,44.8,281303.0
2024-05-15 10:50:00,44.8,44.88,44.79,44.88,195681.0,44.8,44.88,44.79,44.88,195681.0
2024-05-15 11:00:00,44.89,44.97,44.87,44.95,175515.0,44.89,44.97,44.87,44.95,175515.0
2024-05-15 11:10:00,44.96,45.06,44.95,45.04,382727.0,44.96,45.06,44.95,45.04,382727.0
2024-05-15 11:20:00,45.04,45.11,45.03,45.08,314677.0,45.04,45.11,45.03,45.08,314677.0
2024-05-15 11:30:00,45.08,45.1,44.98,44.99,229067.0,45.08,45.1,44.98,44.99,229067.0
2024-05-15 11:40:00,44.99,45.07,44.98,45.01,139578.0,44.99,45.07,44.98,45.01,139578.0
2024-05-15 11:50:00,45.0,45.0,44.95,44.96,151737.0,45.0,45.0,44.95,44.96,151737.0
2024-05-15 12:00:00,44.95,45.0,44.94,44.99,110052.0,44.95,45.0,44.94,44.99,110052.0
2024-05-15 12:10:00,44.99,45.1,44.98,45.09,76180.0,44.99,45.1,44.98,45.09,76180.0
2024-05-15 12:20:00,45.09,45.11,45.06,45.09,100310.0,45.09,45.11,45.06,45.09,100310.0
2024-05-15 12:30:00,45.1,45.11,45.05,45.06,121364.0,45.1,45.11,45.05,45.06,121364.0
2024-05-15 12:40:00,45.05,45.13,45.04,45.09,291718.0,45.05,45.13,45.04,45.09,291718.0
2024-05-15 12:50:00,45.09,45.13,45.05,45.07,159772.0,45.09,45.13,45.05,45.07,159772.0
2024-05-15 13:00:00,45.07,45.14,45.07,45.13,80196.0,45.07,45.14,45.07,45.13,80196.0
2024-05-15 13:10:00,45.13,45.18,45.12,45.16,63159.0,45.13,45.18,45.12,45.16,63159.0
2024-05-15 13:20:00,45.16,45.18,45.12,45.18,93179.0,45.16,45.18,45.12,45.18,93179.0
2024-05-15 13:30:00,45.17,45.19,45.15,45.18,100038.0,45.17,45.19,45.15,45.18,100038.0
2024-05-15 13:40:00,45.19,45.19,45.13,45.16,67735.0,45.19,45.19,45.13,45.16,67735.0
2024-05-15 13:50:00,45.15,45.19,45.15,45.18,71706.0,45.15,45.19,45.15,45.18,71706.0
2024-05-15 14:00:00,45.17,45.18,45.12,45.13,128143.0,45.17,45.18,45.12,45.13,128143.0
2024-05-15 14:10:00,45.13,45.14,45.11,45.12,59608.0,45.13,45.14,45.11,45.12,59608.0
2024-05-15 14:20:00,45.13,45.14,45.11,45.14,45028.0,45.13,45.14,45.11,45.14,45028.0
2024-05-15 14:30:00,45.15,45.15,45.08,45.1,62663.0,45.15,45.15,45.08,45.1,62663.0
2024-05-15 14:40:00,45.1,45.11,45.07,45.08,89632.0,45.1,45.11,45.07,45.08,89632.0
2024-05-15 14:50:00,45.08,45.13,45.07,45.11,87635.0,45.08,45.13,45.07,45.11,87635.0
2024-05-15 15:00:00,45.11,45.13,45.09,45.1,76823.0,45.11,45.13,45.09,45.1,76823.0
2024-05-15 15:10:00,45.11,45.14,45.1,45.13,30314.0,45.11,45.14,45.1,45.13,30314.0
2024-05-15 15:20:00,45.13,45.14,45.11,45.12,72995.0,45.13,45.14,45.11,45.12,72995.0
2024-05-15 15:30:00,45.12,45.12,45.07,45.11,102885.0,45.12,45.12,45.07,45.11,102885.0
2024-05-15 15:40:00,45.11,45.14,45.11,45.14,110701.0,45.11,45.14,45.11,45.14,110701.0
2024-05-15 15:50:00,45.14,45.14,45.11,45.12,460147.0,45.14,45.14,45.11,45.12,460147.0
2024-05-16 09:30:00,44.98,44.99,44.85,44.88,171647.0,44.98,44.99,44.85,44.88,171647.0
2024-05-16 09:40:00,44.88,44.93,44.84,44.92,112015.0,44.88,44.93,44.84,44.92,112015.0
2024-05-16 09:50:00,44.93,44.95,44.87,44.91,116253.0,44.93,44.95,44.87,44.91,116253.0
2024-05-16 10:00:00,44.9,44.98,44.89,44.91,136474.0,44.9,44.98,44.89,44.91,136474.0
2024-05-16 10:10:00,44.91,44.94,44.89,44.9,134072.0,44.91,44.94,44.89,44.9,134072.0
2024-05-16 10:20:00,44.9,44.92,44.84,44.88,162659.0,44.9,44.92,44.84,44.88,162659.0
2024-05-16 10:30:00,44.88,44.95,44.88,44.91,130730.0,44.88,44.95,44.88,44.91,130730.0
2024-05-16 10:40:00,44.91,44.93,44.85,44.86,74816.0,44.91,44.93,44.85,44.86,74816.0
2024-05-16 10:50:00,44.87,44.88,44.83,44.87,74209.0,44.87,44.88,44.83,44.87,74209.0
2024-05-16 11:00:00,44.87,44.91,44.87,44.9,89547.0,44.87,44.91,44.87,44.9,89547.0
2024-05-16 11:10:00,44.91,44.97,44.91,44.97,63425.0,44.91,44.97,44.91,44.97,63425.0
2024-05-16 11:20:00,44.97,45.03,44.97,45.01,107142.0,44.97,45.03,44.97,45.01,107142.0
2024-05-16 11:30:00,45.01,45.05,45.0,45.01,111025.0,45.01,45.05,45.0,45.01,111025.0
2024-05-16 11:40:00,45.02,45.04,45.0,45.03,65530.0,45.02,45.04,45.0,45.03,65530.0
2024-05-16 11:50:00,45.04,45.04,45.01,45.03,84164.0,45.04,45.04,45.01,45.03,84164.0
2024-05-16 12:00:00,45.02,45.03,44.98,45.02,80305.0,45.02,45.03,44.98,45.02,80305.0
2024-05-16 12:10:00,45.02,45.05,45.0,45.01,122825.0,45.02,45.05,45.0,45.01,122825.0
2024-05-16 12:20:00,45.01,45.02,44.99,45.01,89425.0,45.01,45.02,44.99,45.01,89425.0
2024-05-16 12:30:00,45.01,45.04,44.99,45.03,56828.0,45.01,45.04,44.99,45.03,56828.0
2024-05-16 12:40:00,45.03,45.07,45.03,45.04,58990.0,45.03,45.07,45.03,45.04,58990.0
2024-05-16 12:50:00,45.04,45.06,45.03,45.04,28067.0,45.04,45.06,45.03,45.04,28067.0
2024-05-16 13:00:00,45.04,45.04,45.0,45.01,26884.0,45.04,45.04,45.0,45.01,26884.0
2024-05-16 13:10:00,45.0,45.03,45.0,45.03,52840.0,45.0,45.03,45.0,45.03,52840.0
2024-05-16 13:20:00,45.03,45.05,45.02,45.02,43945.0,45.03,45.05,45.02,45.02,43945.0
2024-05-16 13:30:00,45.02,45.04,45.0,45.0,91567.0,45.02,45.04,45.0,45.0,91567.0
2024-05-16 13:40:00,45.01,45.02,44.99,45.0,44260.0,45.01,45.02,44.99,45.0,44260.0
2024-05-16 13:50:00,45.0,45.03,44.99,45.03,34539.0,45.0,45.03,44.99,45.03,34539.0
2024-05-16 14:00:00,45.03,45.04,45.01,45.02,34304.0,45.03,45.04,45.01,45.02,34304.0
2024-05-16 14:10:00,45.02,45.02,44.98,44.98,68926.0,45.02,45.02,44.98,44.98,68926.0
2024-05-16 14:20:00,44.98,45.0,44.97,44.98,70458.0,44.98,45.0,44.97,44.98,70458.0
2024-05-16 14:30:00,44.97,45.0,44.97,44.98,58246.0,44.97,45.0,44.97,44.98,58246.0
2024-05-16 14:40:00,44.98,44.99,44.97,44.99,45180.0,44.98,44.99,44.97,44.99,45180.0
2024-05-16 14:50:00,44.98,45.02,44.98,45.0,48103.0,44.98,45.02,44.98,45.0,48103.0
2024-05-16 15:00:00,44.99,45.03,44.98,45.03,53685.0,44.99,45.03,44.98,45.03,53685.0
2024-05-16 15:10:00,45.03,45.03,45.01,45.02,699313.0,45.03,45.03,45.01,45.02,699313.0
2024-05-16 15:20:00,45.01,45.02,44.98,44.98,39868.0,45.01,45.02,44.98,44.98,39868.0
2024-05-16 15:30:00,44.99,44.99,44.97,44.98,56489.0,44.99,44.99,44.97,44.98,56489.0
2024-05-16 15:40:00,44.98,44.99,44.96,44.98,52650.0,44.98,44.99,44.96,44.98,52650.0
2024-05-16 15:50:00,44.98,44.99,44.95,44.97,144565.0,44.98,44.99,44.95,44.97,144565.0
2024-05-17 09:30:00,45.4,45.45,45.32,45.35,285571.0,45.4,45.45,45.32,45.35,285571.0
2024-05-17 09:40:00,45.35,45.37,45.3,45.34,115286.0,45.35,45.37,45.3,45.34,115286.0
2024-05-17 09:50:00,45.34,45.42,45.3,45.41,172345.0,45.34,45.42,45.3,45.41,172345.0
2024-05-17 10:00:00,45.41,45.44,45.36,45.41,686962.0,45.41,45.44,45.36,45.41,686962.0
2024-05-17 10:10:00,45.41,45.44,45.38,45.41,182812.0,45.41,45.44,45.38,45.41,182812.0
2024-05-17 10:20:00,45.41,45.52,45.4,45.48,362819.0,45.41,45.52,45.4,45.48,362819.0
2024-05-17 10:30:00,45.49,45.52,45.43,45.51,254601.0,45.49,45.52,45.43,45.51,254601.0
2024-05-17 10:40:00,45.52,45.59,45.52,45.59,346799.0,45.52,45.59,45.52,45.59,346799.0
2024-05-17 10:50:00,45.58,45.67,45.58,45.64,385642.0,45.58,45.67,45.58,45.64,385642.0
2024-05-17 11:00:00,45.64,45.74,45.62,45.66,337844.0,45.64,45.74,45.62,45.66,337844.0
2024-05-17 11:10:00,45.66,45.66,45.51,45.58,327386.0,45.66,45.66,45.51,45.58,327386.0
2024-05-17 11:20:00,45.58,45.58,45.45,45.5,331282.0,45.58,45.58,45.45,45.5,331282.0
2024-05-17 11:30:00,45.5,45.55,45.47,45.53,124982.0,45.5,45.55,45.47,45.53,124982.0
2024-05-17 11:40:00,45.53,45.53,45.46,45.53,148168.0,45.53,45.53,45.46,45.53,148168.0
2024-05-17 11:50:00,45.53,45.55,45.5,45.52,95411.0,45.53,45.55,45.5,45.52,95411.0
2024-05-17 12:00:00,45.53,45.61,45.52,45.61,196223.0,45.53,45.61,45.52,45.61,196223.0
2024-05-17 12:10:00,45.6,45.65,45.59,45.63,68832.0,45.6,45.65,45.59,45.63,68832.0
2024-05-17 12:20:00,45.63,45.64,45.56,45.56,83638.0,45.63,45.64,45.56,45.56,83638.0
2024-05-17 12:30:00,45.57,45.6,45.56,45.56,88111.0,45.57,45.6,45.56,45.56,88111.0
2024-05-17 12:40:00,45.56,45.59,45.53,45.55,101848.0,45.56,45.59,45.53,45.55,101848.0
2024-05-17 12:50:00,45.55,45.57,45.52,45.53,69054.0,45.55,45.57,45.52,45.53,69054.0
2024-05-17 13:00:00,45.52,45.54,45.49,45.53,81155.0,45.52,45.54,45.49,45.53,81155.0
2024-05-17 13:10:00,45.53,45.58,45.52,45.58,113818.0,45.53,45.58,45.52,45.58,113818.0
2024-05-17 13:20:00,45.58,45.64,45.57,45.62,92261.0,45.58,45.64,45.57,45.62,92261.0
2024-05-17 13:30:00,45.62,45.64,45.58,45.6,152108.0,45.62,45.64,45.58,45.6,152108.0
2024-05-17 13:40:00,45.6,45.63,45.59,45.62,59268.0,45.6,45.63,45.59,45.62,59268.0
2024-05-17 13:50:00,45.62,45.65,45.61,45.64,178224.0,45.62,45.65,45.61,45.64,178224.0
2024-05-17 14:00:00,45.65,45.66,45.63,45.64,97093.0,45.65,45.66,45.63,45.64,97093.0
2024-05-17 14:10:00,45.64,45.67,45.63,45.65,104434.0,45.64,45.67,45.63,45.65,104434.0
2024-05-17 14:20:00,45.66,45.7,45.65,45.69,73653.0,45.66,45.7,45.65,45.69,73653.0
2024-05-17 14:30:00,45.69,45.72,45.67,45.7,60544.0,45.69,45.72,45.67,45.7,60544.0
2024-05-17 14:40:00,45.71,45.74,45.7,45.74,174358.0,45.71,45.74,45.7,45.74,174358.0
2024-05-17 14:50:00,45.73,45.73,45.68,45.71,79587.0,45.73,45.73,45.68,45.71,79587.0
2024-05-17 15:00:00,45.7,45.71,45.6,45.67,225296.0,45.7,45.71,45.6,45.67,225296.0
2024-05-17 15:10:00,45.67,45.68,45.64,45.67,47448.0,45.67,45.68,45.64,45.67,47448.0
2024-05-17 15:20:00,45.67,45.72,45.66,45.72,57448.0,45.67,45.72,45.66,45.72,57448.0
2024-05-17 15:30:00,45.71,45.71,45.67,45.68,194335.0,45.71,45.71,45.67,45.68,194335.0
2024-05-17 15:40:00,45.68,45.69,45.66,45.67,193363.0,45.68,45.69,45.66,45.67,193363.0
2024-05-17 15:50:00,45.66,45.7,45.65,45.69,222722.0,45.66,45.7,45.65,45.69,222722.0
2024-05-20 09:30:00,45.73,45.74,45.57,45.65,452691.0,45.73,45.74,45.57,45.65,452691.0
2024-05-20 09:40:00,45.66,45.67,45.6,45.66,254333.0,45.66,45.67,45.6,45.66,254333.0
2024-05-20 09:50:00,45.67,45.78,45.67,45.76,145474.0,45.67,45.78,45.67,45.76,145474.0
2024-05-20 10:00:00,45.76,45.79,45.65,45.72,307653.0,45.76,45.79,45.65,45.72,307653.0
2024-05-20 10:10:00,45.71,45.75,45.67,45.7,149145.0,45.71,45.75,45.67,45.7,149145.0
2024-05-20 10:20:00,45.7,45.74,45.67,45.69,138882.0,45.7,45.74,45.67,45.69,138882.0
2024-05-20 10:30:00,45.7,45.76,45.69,45.71,69881.0,45.7,45.76,45.69,45.71,69881.0
2024-05-20 10:40:00,45.71,45.8,45.71,45.74,148779.0,45.71,45.8,45.71,45.74,148779.0
2024-05-20 10:50:00,45.74,45.82,45.71,45.82,97517.0,45.74,45.82,45.71,45.82,97517.0
2024-05-20 11:00:00,45.82,45.83,45.79,45.81,90988.0,45.82,45.83,45.79,45.81,90988.0
2024-05-20 11:10:00,45.82,45.87,45.82,45.82,111863.0,45.82,45.87,45.82,45.82,111863.0
2024-05-20 11:20:00,45.82,45.87,45.81,45.84,165889.0,45.82,45.87,45.81,45.84,165889.0
2024-05-20 11:30:00,45.84,45.88,45.74,45.79,372175.0,45.84,45.88,45.74,45.79,372175.0
2024-05-20 11:40:00,45.79,45.83,45.75,45.83,65137.0,45.79,45.83,45.75,45.83,65137.0
2024-05-20 11:50:00,45.83,45.86,45.81,45.85,41235.0,45.83,45.86,45.81,45.85,41235.0
2024-05-20 12:00:00,45.84,45.87,45.82,45.86,51372.0,45.84,45.87,45.82,45.86,51372.0
2024-05-20 12:10:00,45.85,45.88,45.81,45.82,109041.0,45.85,45.88,45.81,45.82,109041.0
2024-05-20 12:20:00,45.82,45.87,45.8,45.87,39836.0,45.82,45.87,45.8,45.87,39836.0
2024-05-20 12:30:00,45.87,45.9,45.86,45.89,169816.0,45.87,45.9,45.86,45.89,169816.0
2024-05-20 12:40:00,45.89,45.91,45.86,45.86,82743.0,45.89,45.91,45.86,45.86,82743.0
2024-05-20 12:50:00,45.87,45.88,45.84,45.88,46019.0,45.87,45.88,45.84,45.88,46019.0
2024-05-20 13:00:00,45.88,45.93,45.86,45.93,65187.0,45.88,45.93,45.86,45.93,65187.0
2024-05-20 13:10:00,45.94,45.96,45.92,45.94,44310.0,45.94,45.96,45.92,45.94,44310.0
2024-05-20 13:20:00,45.95,46.04,45.93,46.03,163309.0,45.95,46.04,45.93,46.03,163309.0
2024-05-20 13:30:00,46.02,46.05,46.0,46.04,101620.0,46.02,46.05,46.0,46.04,101620.0
2024-05-20 13:40:00,46.04,46.07,46.02,46.05,76746.0,46.04,46.07,46.02,46.05,76746.0
2024-05-20 13:50:00,46.04,46.07,46.03,46.04,29502.0,46.04,46.07,46.03,46.04,29502.0
2024-05-20 14:00:00,46.05,46.05,45.98,45.99,70531.0,46.05,46.05,45.98,45.99,70531.0
2024-05-20 14:10:00,45.99,46.06,45.98,46.06,122526.0,45.99,46.06,45.98,46.06,122526.0
2024-05-20 14:20:00,46.06,46.09,46.04,46.05,84009.0,46.06,46.09,46.04,46.05,84009.0
2024-05-20 14:30:00,46.05,46.08,46.03,46.07,23305.0,46.05,46.08,46.03,46.07,23305.0
2024-05-20 14:40:00,46.07,46.08,46.02,46.03,30119.0,46.07,46.08,46.02,46.03,30119.0
2024-05-20 14:50:00,46.03,46.05,46.0,46.04,55922.0,46.03,46.05,46.0,46.04,55922.0
2024-05-20 15:00:00,46.04,46.04,45.99,46.01,82221.0,46.04,46.04,45.99,46.01,82221.0
2024-05-20 15:10:00,46.0,46.03,45.97,45.98,146228.0,46.0,46.03,45.97,45.98,146228.0
2024-05-20 15:20:00,45.98,45.99,45.91,45.93,385418.0,45.98,45.99,45.91,45.93,385418.0
2024-05-20 15:30:00,45.93,45.98,45.93,45.98,111303.0,45.93,45.98,45.93,45.98,111303.0
2024-05-20 15:40:00,45.98,45.99,45.92,45.92,59096.0,45.98,45.99,45.92,45.92,59096.0
2024-05-20 15:50:00,45.92,45.94,45.87,45.88,466980.0,45.92,45.94,45.87,45.88,466980.0
2024-05-21 09:30:00,45.92,45.95,45.86,45.92,334824.0,45.92,45.95,45.86,45.92,334824.0
2024-05-21 09:40:00,45.91,45.92,45.84,45.89,139555.0,45.91,45.92,45.84,45.89,139555.0
2024-05-21 09:50:00,45.88,45.93,45.84,45.89,156608.0,45.88,45.93,45.84,45.89,156608.0
2024-05-21 10:00:00,45.9,45.96,45.87,45.95,204038.0,45.9,45.96,45.87,45.95,204038.0
2024-05-21 10:10:00,45.95,45.96,45.87,45.89,106343.0,45.95,45.96,45.87,45.89,106343.0
2024-05-21 10:20:00,45.9,45.9,45.85,45.89,134354.0,45.9,45.9,45.85,45.89,134354.0
2024-05-21 10:30:00,45.9,45.93,45.87,45.91,89372.0,45.9,45.93,45.87,45.91,89372.0
2024-05-21 10:40:00,45.92,45.95,45.89,45.93,104249.0,45.92,45.95,45.89,45.93,104249.0
2024-05-21 10:50:00,45.93,45.97,45.91,45.94,107051.0,45.93,45.97,45.91,45.94,107051.0
2024-05-21 11:00:00,45.94,46.01,45.93,45.98,163293.0,45.94,46.01,45.93,45.98,163293.0
2024-05-21 11:10:00,45.98,45.98,45.93,45.95,70291.0,45.98,45.98,45.93,45.95,70291.0
2024-05-21 11:20:00,45.95,45.96,45.89,45.91,92862.0,45.95,45.96,45.89,45.91,92862.0
2024-05-21 11:30:00,45.92,45.94,45.87,45.87,141036.0,45.92,45.94,45.87,45.87,141036.0
2024-05-21 11:40:00,45.88,45.91,45.78,45.8,273503.0,45.88,45.91,45.78,45.8,273503.0
2024-05-21 11:50:00,45.79,45.84,45.75,45.81,254188.0,45.79,45.84,45.75,45.81,254188.0
2024-05-21 12:00:00,45.81,45.82,45.71,45.76,397026.0,45.81,45.82,45.71,45.76,397026.0
2024-05-21 12:10:00,45.76,45.8,45.74,45.77,133430.0,45.76,45.8,45.74,45.77,133430.0
2024-05-21 12:20:00,45.77,45.78,45.74,45.74,78292.0,45.77,45.78,45.74,45.74,78292.0
2024-05-21 12:30:00,45.75,45.79,45.75,45.77,30573.0,45.75,45.79,45.75,45.77,30573.0
2024-05-21 12:40:00,45.77,45.78,45.75,45.78,105894.0,45.77,45.78,45.75,45.78,105894.0
2024-05-21 12:50:00,45.78,45.82,45.77,45.81,61190.0,45.78,45.82,45.77,45.81,61190.0
2024-05-21 13:00:00,45.81,45.83,45.79,45.79,20255.0,45.81,45.83,45.79,45.79,20255.0
2024-05-21 13:10:00,45.78,45.78,45.74,45.76,52552.0,45.78,45.78,45.74,45.76,52552.0
2024-05-21 13:20:00,45.76,45.79,45.75,45.79,62867.0,45.76,45.79,45.75,45.79,62867.0
2024-05-21 13:30:00,45.79,45.81,45.76,45.77,33447.0,45.79,45.81,45.76,45.77,33447.0
2024-05-21 13:40:00,45.77,45.77,45.72,45.74,54301.0,45.77,45.77,45.72,45.74,54301.0
2024-05-21 13:50:00,45.73,45.77,45.73,45.76,30844.0,45.73,45.77,45.73,45.76,30844.0
2024-05-21 14:00:00,45.75,45.75,45.7,45.74,53967.0,45.75,45.75,45.7,45.74,53967.0
2024-05-21 14:10:00,45.74,45.76,45.73,45.75,21177.0,45.74,45.76,45.73,45.75,21177.0
2024-05-21 14:20:00,45.75,45.76,45.72,45.73,42433.0,45.75,45.76,45.72,45.73,42433.0
2024-05-21 14:30:00,45.74,45.75,45.72,45.75,30350.0,45.74,45.75,45.72,45.75,30350.0
2024-05-21 14:40:00,45.74,45.75,45.73,45.75,26698.0,45.74,45.75,45.73,45.75,26698.0
2024-05-21 14:50:00,45.74,45.77,45.74,45.76,22767.0,45.74,45.77,45.74,45.76,22767.0
2024-05-21 15:00:00,45.76,45.81,45.75,45.8,252415.0,45.76,45.81,45.75,45.8,252415.0
2024-05-21 15:10:00,45.81,45.85,45.8,45.83,62084.0,45.81,45.85,45.8,45.83,62084.0
2024-05-21 15:20:00,45.83,45.86,45.82,45.83,41627.0,45.83,45.86,45.82,45.83,41627.0
2024-05-21 15:30:00,45.83,45.85,45.82,45.83,36569.0,45.83,45.85,45.82,45.83,36569.0
2024-05-21 15:40:00,45.82,45.84,45.81,45.82,64900.0,45.82,45.84,45.81,45.82,64900.0
2024-05-21 15:50:00,45.82,45.83,45.81,45.82,164177.0,45.82,45.83,45.81,45.82,164177.0
2024-05-22 09:30:00,45.59,45.59,45.49,45.52,127028.0,45.59,45.59,45.49,45.52,127028.0
2024-05-22 09:40:00,45.53,45.6,45.52,45.56,58107.0,45.53,45.6,45.52,45.56,58107.0
2024-05-22 09:50:00,45.56,45.62,45.55,45.6,68608.0,45.56,45.62,45.55,45.6,68608.0
2024-05-22 10:00:00,45.59,45.59,45.38,45.38,630340.0,45.59,45.59,45.38,45.38,630340.0
2024-05-22 10:10:00,45.37,45.37,45.16,45.18,489213.0,45.37,45.37,45.16,45.18,489213.0
2024-05-22 10:20:00,45.19,45.27,45.08,45.11,362129.0,45.19,45.27,45.08,45.11,362129.0
2024-05-22 10:30:00,45.12,45.15,45.04,45.15,219913.0,45.12,45.15,45.04,45.15,219913.0
2024-05-22 10:40:00,45.16,45.2,45.13,45.19,211795.0,45.16,45.2,45.13,45.19,211795.0
2024-05-22 10:50:00,45.19,45.22,45.12,45.16,130325.0,45.19,45.22,45.12,45.16,130325.0
2024-05-22 11:00:00,45.16,45.29,45.14,45.24,312464.0,45.16,45.29,45.14,45.24,312464.0
2024-05-22 11:10:00,45.23,45.24,45.18,45.21,120896.0,45.23,45.24,45.18,45.21,120896.0
2024-05-22 11:20:00,45.22,45.24,45.14,45.18,207165.0,45.22,45.24,45.14,45.18,207165.0
2024-05-22 11:30:00,45.19,45.19,45.12,45.14,122266.0,45.19,45.19,45.12,45.14,122266.0
2024-05-22 11:40:00,45.15,45.22,45.15,45.22,73347.0,45.15,45.22,45.15,45.22,73347.0
2024-05-22 11:50:00,45.21,45.25,45.19,45.23,204533.0,45.21,45.25,45.19,45.23,204533.0
2024-05-22 12:00:00,45.23,45.27,45.21,45.26,93844.0,45.23,45.27,45.21,45.26,93844.0
2024-05-22 12:10:00,45.26,45.26,45.2,45.24,134694.0,45.26,45.26,45.2,45.24,134694.0
2024-05-22 12:20:00,45.24,45.24,45.19,45.22,43468.0,45.24,45.24,45.19,45.22,43468.0
2024-05-22 12:30:00,45.22,45.25,45.17,45.24,84651.0,45.22,45.25,45.17,45.24,84651.0
2024-05-22 12:40:00,45.24,45.26,45.22,45.23,58202.0,45.24,45.26,45.22,45.23,58202.0
2024-05-22 12:50:00,45.23,45.28,45.21,45.22,56556.0,45.23,45.28,45.21,45.22,56556.0
2024-05-22 13:00:00,45.23,45.27,45.21,45.25,93098.0,45.23,45.27,45.21,45.25,93098.0
2024-05-22 13:10:00,45.24,45.25,45.21,45.21,28614.0,45.24,45.25,45.21,45.21,28614.0
2024-05-22 13:20:00,45.21,45.24,45.17,45.17,55298.0,45.21,45.24,45.17,45.17,55298.0
2024-05-22 13:30:00,45.18,45.19,45.13,45.16,58159.0,45.18,45.19,45.13,45.16,58159.0
2024-05-22 13:40:00,45.16,45.17,45.13,45.16,55656.0,45.16,45.17,45.13,45.16,55656.0
2024-05-22 13:50:00,45.16,45.16,45.13,45.16,71511.0,45.16,45.16,45.13,45.16,71511.0
2024-05-22 14:00:00,45.16,45.19,45.09,45.16,175560.0,45.16,45.19,45.09,45.16,175560.0
2024-05-22 14:10:00,45.15,45.15,45.08,45.09,128518.0,45.15,45.15,45.08,45.09,128518.0
2024-05-22 14:20:00,45.1,45.1,44.96,44.98,643020.0,45.1,45.1,44.96,44.98,643020.0
2024-05-22 14:30:00,44.98,45.01,44.97,44.98,252185.0,44.98,45.01,44.97,44.98,252185.0
2024-05-22 14:40:00,44.98,44.99,44.92,44.96,251987.0,44.98,44.99,44.92,44.96,251987.0
2024-05-22 14:50:00,44.96,44.96,44.9,44.96,74079.0,44.96,44.96,44.9,44.96,74079.0
2024-05-22 15:00:00,44.95,45.0,44.94,44.99,504028.0,44.95,45.0,44.94,44.99,504028.0
2024-05-22 15:10:00,44.98,44.99,44.95,44.98,87034.0,44.98,44.99,44.95,44.98,87034.0
2024-05-22 15:20:00,44.98,44.99,44.97,44.98,16953.0,44.98,44.99,44.97,44.98,16953.0
2024-05-22 15:30:00,44.98,44.99,44.95,44.96,53855.0,44.98,44.99,44.95,44.96,53855.0
2024-05-22 15:40:00,44.96,44.97,44.93,44.97,105342.0,44.96,44.97,44.93,44.97,105342.0
2024-05-22 15:50:00,44.97,45.0,44.95,44.98,226919.0,44.97,45.0,44.95,44.98,226919.0
2024-05-23 09:30:00,44.69,44.8,44.66,44.71,184076.0,44.69,44.8,44.66,44.71,184076.0
2024-05-23 09:40:00,44.72,44.75,44.51,44.54,416438.0,44.72,44.75,44.51,44.54,416438.0
2024-05-23 09:50:00,44.54,44.61,44.44,44.6,324922.0,44.54,44.61,44.44,44.6,324922.0
2024-05-23 10:00:00,44.6,44.69,44.5,44.57,531874.0,44.6,44.69,44.5,44.57,531874.0
2024-05-23 10:10:00,44.56,44.56,44.37,44.38,635052.0,44.56,44.56,44.37,44.38,635052.0
2024-05-23 10:20:00,44.38,44.49,44.37,44.43,253855.0,44.38,44.49,44.37,44.43,253855.0
2024-05-23 10:30:00,44.42,44.44,44.29,44.38,400131.0,44.42,44.44,44.29,44.38,400131.0
2024-05-23 10:40:00,44.38,44.4,44.32,44.35,253001.0,44.38,44.4,44.32,44.35,253001.0
2024-05-23 10:50:00,44.34,44.36,44.27,44.36,408929.0,44.34,44.36,44.27,44.36,408929.0
2024-05-23 11:00:00,44.35,44.4,44.29,44.33,146383.0,44.35,44.4,44.29,44.33,146383.0
2024-05-23 11:10:00,44.32,44.34,44.27,44.32,121297.0,44.32,44.34,44.27,44.32,121297.0
2024-05-23 11:20:00,44.32,44.32,44.24,44.27,182224.0,44.32,44.32,44.24,44.27,182224.0
2024-05-23 11:30:00,44.27,44.38,44.27,44.38,76980.0,44.27,44.38,44.27,44.38,76980.0
2024-05-23 11:40:00,44.38,44.39,44.31,44.38,82455.0,44.38,44.39,44.31,44.38,82455.0
2024-05-23 11:50:00,44.38,44.42,44.36,44.36,89400.0,44.38,44.42,44.36,44.36,89400.0
2024-05-23 12:00:00,44.37,44.43,44.36,44.37,53510.0,44.37,44.43,44.36,44.37,53510.0
2024-05-23 12:10:00,44.37,44.37,44.31,44.33,62381.0,44.37,44.37,44.31,44.33,62381.0
2024-05-23 12:20:00,44.32,44.35,44.3,44.31,47753.0,44.32,44.35,44.3,44.31,47753.0
2024-05-23 12:30:00,44.32,44.34,44.29,44.33,72664.0,44.32,44.34,44.29,44.33,72664.0
2024-05-23 12:40:00,44.32,44.33,44.24,44.26,36690.0,44.32,44.33,44.24,44.26,36690.0
2024-05-23 12:50:00,44.25,44.27,44.23,44.26,84467.0,44.25,44.27,44.23,44.26,84467.0
2024-05-23 13:00:00,44.26,44.28,44.23,44.24,117922.0,44.26,44.28,44.23,44.24,117922.0
2024-05-23 13:10:00,44.24,44.3,44.24,44.26,86833.0,44.24,44.3,44.24,44.26,86833.0
2024-05-23 13:20:00,44.25,44.28,44.14,44.16,858865.0,44.25,44.28,44.14,44.16,858865.0
2024-05-23 13:30:00,44.17,44.22,44.12,44.14,158612.0,44.17,44.22,44.12,44.14,158612.0
2024-05-23 13:40:00,44.15,44.19,44.12,44.19,85268.0,44.15,44.19,44.12,44.19,85268.0
2024-05-23 13:50:00,44.19,44.19,44.08,44.09,370684.0,44.19,44.19,44.08,44.09,370684.0
2024-05-23 14:00:00,44.09,44.13,44.08,44.13,90515.0,44.09,44.13,44.08,44.13,90515.0
2024-05-23 14:10:00,44.13,44.17,44.11,44.11,372140.0,44.13,44.17,44.11,44.11,372140.0
2024-05-23 14:20:00,44.11,44.16,44.1,44.15,82471.0,44.11,44.16,44.1,44.15,82471.0
2024-05-23 14:30:00,44.15,44.16,44.1,44.15,84424.0,44.15,44.16,44.1,44.15,84424.0
2024-05-23 14:40:00,44.16,44.18,44.15,44.16,71337.0,44.16,44.18,44.15,44.16,71337.0
2024-05-23 14:50:00,44.16,44.17,44.14,44.15,54474.0,44.16,44.17,44.14,44.15,54474.0
2024-05-23 15:00:00,44.14,44.14,44.11,44.12,60281.0,44.14,44.14,44.11,44.12,60281.0
2024-05-23 15:10:00,44.13,44.15,44.11,44.13,80104.0,44.13,44.15,44.11,44.13,80104.0
2024-05-23 15:20:00,44.13,44.14,44.1,44.12,50016.0,44.13,44.14,44.1,44.12,50016.0
2024-05-23 15:30:00,44.12,44.13,44.1,44.12,70422.0,44.12,44.13,44.1,44.12,70422.0
2024-05-23 15:40:00,44.12,44.12,44.08,44.09,73252.0,44.12,44.12,44.08,44.09,73252.0
2024-05-23 15:50:00,44.09,44.1,44.07,44.08,237676.0,44.09,44.1,44.07,44.08,237676.0
2024-05-24 09:30:00,44.34,44.39,44.27,44.27,934408.0,44.34,44.39,44.27,44.27,934408.0
2024-05-24 09:40:00,44.26,44.3,44.23,44.23,897424.0,44.26,44.3,44.23,44.23,897424.0
2024-05-24 09:50:00,44.23,44.25,44.18,44.2,83818.0,44.23,44.25,44.18,44.2,83818.0
2024-05-24 10:00:00,44.21,44.3,44.21,44.26,93159.0,44.21,44.3,44.21,44.26,93159.0
2024-05-24 10:10:00,44.26,44.27,44.16,44.24,89387.0,44.26,44.27,44.16,44.24,89387.0
2024-05-24 10:20:00,44.23,44.24,44.17,44.18,73329.0,44.23,44.24,44.17,44.18,73329.0
2024-05-24 10:30:00,44.18,44.23,44.18,44.19,75999.0,44.18,44.23,44.18,44.19,75999.0
2024-05-24 10:40:00,44.18,44.21,44.18,44.2,54534.0,44.18,44.21,44.18,44.2,54534.0
2024-05-24 10:50:00,44.2,44.22,44.17,44.22,29200.0,44.2,44.22,44.17,44.22,29200.0
2024-05-24 11:00:00,44.21,44.24,44.2,44.22,48261.0,44.21,44.24,44.2,44.22,48261.0
2024-05-24 11:10:00,44.22,44.24,44.2,44.2,73305.0,44.22,44.24,44.2,44.2,73305.0
2024-05-24 11:20:00,44.19,44.19,44.12,44.14,94060.0,44.19,44.19,44.12,44.14,94060.0
2024-05-24 11:30:00,44.14,44.17,44.1,44.12,29803.0,44.14,44.17,44.1,44.12,29803.0
2024-05-24 11:40:00,44.13,44.15,44.1,44.13,26711.0,44.13,44.15,44.1,44.13,26711.0
2024-05-24 11:50:00,44.14,44.15,44.11,44.14,44362.0,44.14,44.15,44.11,44.14,44362.0
2024-05-24 12:00:00,44.14,44.15,44.11,44.12,45239.0,44.14,44.15,44.11,44.12,45239.0
2024-05-24 12:10:00,44.12,44.17,44.12,44.17,36729.0,44.12,44.17,44.12,44.17,36729.0
2024-05-24 12:20:00,44.17,44.19,44.16,44.16,69718.0,44.17,44.19,44.16,44.16,69718.0
2024-05-24 12:30:00,44.16,44.18,44.14,44.15,56536.0,44.16,44.18,44.14,44.15,56536.0
2024-05-24 12:40:00,44.15,44.16,44.13,44.14,28619.0,44.15,44.16,44.13,44.14,28619.0
2024-05-24 12:50:00,44.15,44.15,44.12,44.14,109612.0,44.15,44.15,44.12,44.14,109612.0
2024-05-24 13:00:00,44.14,44.14,44.11,44.12,39167.0,44.14,44.14,44.11,44.12,39167.0
2024-05-24 13:10:00,44.12,44.14,44.12,44.13,29728.0,44.12,44.14,44.12,44.13,29728.0
2024-05-24 13:20:00,44.13,44.14,44.11,44.11,34527.0,44.13,44.14,44.11,44.11,34527.0
2024-05-24 13:30:00,44.12,44.13,44.1,44.13,40759.0,44.12,44.13,44.1,44.13,40759.0
2024-05-24 13:40:00,44.12,44.13,44.1,44.12,73564.0,44.12,44.13,44.1,44.12,73564.0
2024-05-24 13:50:00,44.11,44.12,44.09,44.11,43743.0,44.11,44.12,44.09,44.11,43743.0
2024-05-24 14:00:00,44.1,44.16,44.1,44.16,24424.0,44.1,44.16,44.1,44.16,24424.0
2024-05-24 14:10:00,44.15,44.18,44.15,44.16,96013.0,44.15,44.18,44.15,44.16,96013.0
2024-05-24 14:20:00,44.16,44.17,44.14,44.15,39571.0,44.16,44.17,44.14,44.15,39571.0
2024-05-24 14:30:00,44.15,44.18,44.15,44.18,28256.0,44.15,44.18,44.15,44.18,28256.0
2024-05-24 14:40:00,44.18,44.18,44.15,44.15,40988.0,44.18,44.18,44.15,44.15,40988.0
2024-05-24 14:50:00,44.16,44.17,44.14,44.15,88484.0,44.16,44.17,44.14,44.15,88484.0
2024-05-24 15:00:00,44.14,44.15,44.11,44.12,42439.0,44.14,44.15,44.11,44.12,42439.0
2024-05-24 15:10:00,44.12,44.13,44.09,44.1,29959.0,44.12,44.13,44.09,44.1,29959.0
2024-05-24 15:20:00,44.1,44.11,44.09,44.11,41777.0,44.1,44.11,44.09,44.11,41777.0
2024-05-24 15:30:00,44.11,44.11,44.08,44.11,147943.0,44.11,44.11,44.08,44.11,147943.0
2024-05-24 15:40:00,44.11,44.13,44.1,44.11,52906.0,44.11,44.13,44.1,44.11,52906.0
2024-05-24 15:50:00,44.11,44.12,44.1,44.12,35260.0,44.11,44.12,44.1,44.12,35260.0
2024-05-28 09:30:00,44.64,44.67,44.56,44.57,374604.0,44.64,44.67,44.56,44.57,374604.0
2024-05-28 09:40:00,44.58,44.64,44.49,44.52,110746.0,44.58,44.64,44.49,44.52,110746.0
2024-05-28 09:50:00,44.52,44.57,44.48,44.51,109277.0,44.52,44.57,44.48,44.51,109277.0
2024-05-28 10:00:00,44.49,44.49,44.39,44.45,179391.0,44.49,44.49,44.39,44.45,179391.0
2024-05-28 10:10:00,44.44,44.46,44.38,44.43,94828.0,44.44,44.46,44.38,44.43,94828.0
2024-05-28 10:20:00,44.42,44.51,44.42,44.48,81513.0,44.42,44.51,44.42,44.48,81513.0
2024-05-28 10:30:00,44.48,44.53,44.46,44.48,59899.0,44.48,44.53,44.46,44.48,59899.0
2024-05-28 10:40:00,44.48,44.53,44.48,44.51,41748.0,44.48,44.53,44.48,44.51,41748.0
2024-05-28 10:50:00,44.51,44.56,44.51,44.52,46446.0,44.51,44.56,44.51,44.52,46446.0
2024-05-28 11:00:00,44.53,44.53,44.48,44.52,63858.0,44.53,44.53,44.48,44.52,63858.0
2024-05-28 11:10:00,44.51,44.59,44.49,44.59,87498.0,44.51,44.59,44.49,44.59,87498.0
2024-05-28 11:20:00,44.58,44.61,44.56,44.59,49117.0,44.58,44.61,44.56,44.59,49117.0
2024-05-28 11:30:00,44.59,44.63,44.55,44.61,109400.0,44.59,44.63,44.55,44.61,109400.0
2024-05-28 11:40:00,44.6,44.65,44.59,44.64,51463.0,44.6,44.65,44.59,44.64,51463.0
2024-05-28 11:50:00,44.64,44.65,44.61,44.62,53323.0,44.64,44.65,44.61,44.62,53323.0
2024-05-28 12:00:00,44.62,44.63,44.6,44.61,61281.0,44.62,44.63,44.6,44.61,61281.0
2024-05-28 12:10:00,44.61,44.65,44.6,44.6,40152.0,44.61,44.65,44.6,44.6,40152.0
2024-05-28 12:20:00,44.6,44.61,44.55,44.56,74048.0,44.6,44.61,44.55,44.56,74048.0
2024-05-28 12:30:00,44.56,44.59,44.56,44.57,90096.0,44.56,44.59,44.56,44.57,90096.0
2024-05-28 12:40:00,44.57,44.58,44.52,44.54,42627.0,44.57,44.58,44.52,44.54,42627.0
2024-05-28 12:50:00,44.53,44.58,44.52,44.55,52046.0,44.53,44.58,44.52,44.55,52046.0
2024-05-28 13:00:00,44.55,44.55,44.5,44.52,141692.0,44.55,44.55,44.5,44.52,141692.0
2024-05-28 13:10:00,44.52,44.54,44.48,44.51,41647.0,44.52,44.54,44.48,44.51,41647.0
2024-05-28 13:20:00,44.51,44.54,44.49,44.53,56885.0,44.51,44.54,44.49,44.53,56885.0
2024-05-28 13:30:00,44.54,44.62,44.53,44.61,33624.0,44.54,44.62,44.53,44.61,33624.0
2024-05-28 13:40:00,44.6,44.6,44.55,44.55,54370.0,44.6,44.6,44.55,44.55,54370.0
2024-05-28 13:50:00,44.55,44.57,44.55,44.56,24614.0,44.55,44.57,44.55,44.56,24614.0
2024-05-28 14:00:00,44.55,44.57,44.54,44.55,36774.0,44.55,44.57,44.54,44.55,36774.0
2024-05-28 14:10:00,44.55,44.55,44.52,44.54,46740.0,44.55,44.55,44.52,44.54,46740.0
2024-05-28 14:20:00,44.54,44.54,44.49,44.5,242316.0,44.54,44.54,44.49,44.5,242316.0
2024-05-28 14:30:00,44.5,44.5,44.47,44.48,450305.0,44.5,44.5,44.47,44.48,450305.0
2024-05-28 14:40:00,44.48,44.52,44.47,44.52,69076.0,44.48,44.52,44.47,44.52,69076.0
2024-05-28 14:50:00,44.53,44.57,44.52,44.56,22153.0,44.53,44.57,44.52,44.56,22153.0
2024-05-28 15:00:00,44.55,44.58,44.55,44.56,84079.0,44.55,44.58,44.55,44.56,84079.0
2024-05-28 15:10:00,44.55,44.56,44.53,44.56,57532.0,44.55,44.56,44.53,44.56,57532.0
2024-05-28 15:20:00,44.55,44.58,44.55,44.58,60490.0,44.55,44.58,44.55,44.58,60490.0
2024-05-28 15:30:00,44.57,44.6,44.56,44.59,41494.0,44.57,44.6,44.56,44.59,41494.0
2024-05-28 15:40:00,44.59,44.62,44.58,44.59,28633.0,44.59,44.62,44.58,44.59,28633.0
2024-05-28 15:50:00,44.59,44.6,44.57,44.57,438285.0,44.59,44.6,44.57,44.57,438285.0
2024-05-29 09:30:00,44.31,44.36,44.3,44.36,226598.0,44.31,44.36,44.3,44.36,226598.0
2024-05-29 09:40:00,44.36,44.36,44.23,44.28,1281318.0,44.36,44.36,44.23,44.28,1281318.0
2024-05-29 09:50:00,44.28,44.35,44.27,44.34,154567.0,44.28,44.35,44.27,44.34,154567.0
2024-05-29 10:00:00,44.34,44.35,44.29,44.33,363796.0,44.34,44.35,44.29,44.33,363796.0
2024-05-29 10:10:00,44.33,44.34,44.29,44.29,109431.0,44.33,44.34,44.29,44.29,109431.0
2024-05-29 10:20:00,44.29,44.32,44.27,44.32,102444.0,44.29,44.32,44.27,44.32,102444.0
2024-05-29 10:30:00,44.31,44.35,44.29,44.34,85282.0,44.31,44.35,44.29,44.34,85282.0
2024-05-29 10:40:00,44.34,44.35,44.27,44.3,61976.0,44.34,44.35,44.27,44.3,61976.0
2024-05-29 10:50:00,44.32,44.32,44.27,44.3,57753.0,44.32,44.32,44.27,44.3,57753.0
2024-05-29 11:00:00,44.3,44.31,44.21,44.23,94768.0,44.3,44.31,44.21,44.23,94768.0
2024-05-29 11:10:00,44.24,44.27,44.22,44.23,81802.0,44.24,44.27,44.22,44.23,81802.0
2024-05-29 11:20:00,44.24,44.27,44.22,44.23,63661.0,44.24,44.27,44.22,44.23,63661.0
2024-05-29 11:30:00,44.22,44.24,44.17,44.21,112697.0,44.22,44.24,44.17,44.21,112697.0
2024-05-29 11:40:00,44.21,44.26,44.2,44.24,43409.0,44.21,44.26,44.2,44.24,43409.0
2024-05-29 11:50:00,44.25,44.26,44.21,44.22,55980.0,44.25,44.26,44.21,44.22,55980.0
2024-05-29 12:00:00,44.22,44.24,44.2,44.23,655685.0,44.22,44.24,44.2,44.23,655685.0
2024-05-29 12:10:00,44.22,44.23,44.16,44.19,156107.0,44.22,44.23,44.16,44.19,156107.0
2024-05-29 12:20:00,44.19,44.22,44.19,44.21,277601.0,44.19,44.22,44.19,44.21,277601.0
2024-05-29 12:30:00,44.21,44.25,44.18,44.24,56860.0,44.21,44.25,44.18,44.24,56860.0
2024-05-29 12:40:00,44.24,44.25,44.23,44.23,24530.0,44.24,44.25,44.23,44.23,24530.0
2024-05-29 12:50:00,44.23,44.27,44.23,44.27,30062.0,44.23,44.27,44.23,44.27,30062.0
2024-05-29 13:00:00,44.27,44.28,44.24,44.24,103122.0,44.27,44.28,44.24,44.24,103122.0
2024-05-29 13:10:00,44.24,44.26,44.22,44.26,30485.0,44.24,44.26,44.22,44.26,30485.0
2024-05-29 13:20:00,44.26,44.27,44.24,44.26,32452.0,44.26,44.27,44.24,44.26,32452.0
2024-05-29 13:30:00,44.26,44.29,44.25,44.29,28696.0,44.26,44.29,44.25,44.29,28696.0
2024-05-29 13:40:00,44.29,44.3,44.28,44.3,85027.0,44.29,44.3,44.28,44.3,85027.0
2024-05-29 13:50:00,44.3,44.32,44.29,44.31,47844.0,44.3,44.32,44.29,44.31,47844.0
2024-05-29 14:00:00,44.3,44.32,44.29,44.3,37787.0,44.3,44.32,44.29,44.3,37787.0
2024-05-29 14:10:00,44.3,44.31,44.27,44.27,46534.0,44.3,44.31,44.27,44.27,46534.0
2024-05-29 14:20:00,44.27,44.28,44.26,44.27,97126.0,44.27,44.28,44.26,44.27,97126.0
2024-05-29 14:30:00,44.27,44.28,44.24,44.24,59130.0,44.27,44.28,44.24,44.24,59130.0
2024-05-29 14:40:00,44.24,44.24,44.21,44.23,40290.0,44.24,44.24,44.21,44.23,40290.0
2024-05-29 14:50:00,44.23,44.23,44.2,44.21,41220.0,44.23,44.23,44.2,44.21,41220.0
2024-05-29 15:00:00,44.2,44.21,44.19,44.2,31295.0,44.2,44.21,44.19,44.2,31295.0
2024-05-29 15:10:00,44.21,44.22,44.2,44.21,20792.0,44.21,44.22,44.2,44.21,20792.0
2024-05-29 15:20:00,44.22,44.23,44.19,44.19,89490.0,44.22,44.23,44.19,44.19,89490.0
2024-05-29 15:30:00,44.19,44.2,44.17,44.19,47759.0,44.19,44.2,44.17,44.19,47759.0
2024-05-29 15:40:00,44.19,44.21,44.17,44.18,57944.0,44.19,44.21,44.17,44.18,57944.0
2024-05-29 15:50:00,44.18,44.19,44.16,44.18,240650.0,44.18,44.19,44.16,44.18,240650.0
2024-05-30 09:30:00,44.27,44.34,44.27,44.29,142818.0,44.27,44.34,44.27,44.29,142818.0
2024-05-30 09:40:00,44.3,44.37,44.3,44.35,111217.0,44.3,44.37,44.3,44.35,111217.0
2024-05-30 09:50:00,44.36,44.38,44.33,44.37,62022.0,44.36,44.38,44.33,44.37,62022.0
2024-05-30 10:00:00,44.39,44.42,44.37,44.39,78795.0,44.39,44.42,44.37,44.39,78795.0
2024-05-30 10:10:00,44.39,44.42,44.35,44.42,126358.0,44.39,44.42,44.35,44.42,126358.0
2024-05-30 10:20:00,44.43,44.44,44.37,44.39,120572.0,44.43,44.44,44.37,44.39,120572.0
2024-05-30 10:30:00,44.38,44.4,44.36,44.4,116519.0,44.38,44.4,44.36,44.4,116519.0
2024-05-30 10:40:00,44.41,44.41,44.32,44.33,122363.0,44.41,44.41,44.32,44.33,122363.0
2024-05-30 10:50:00,44.33,44.33,44.28,44.3,75795.0,44.33,44.33,44.28,44.3,75795.0
2024-05-30 11:00:00,44.3,44.34,44.28,44.31,92397.0,44.3,44.34,44.28,44.31,92397.0
2024-05-30 11:10:00,44.31,44.33,44.26,44.28,98831.0,44.31,44.33,44.26,44.28,98831.0
2024-05-30 11:20:00,44.27,44.3,44.26,44.27,69620.0,44.27,44.3,44.26,44.27,69620.0
2024-05-30 11:30:00,44.27,44.32,44.26,44.28,47793.0,44.27,44.32,44.26,44.28,47793.0
2024-05-30 11:40:00,44.28,44.31,44.27,44.29,47742.0,44.28,44.31,44.27,44.29,47742.0
2024-05-30 11:50:00,44.29,44.31,44.28,44.29,36085.0,44.29,44.31,44.28,44.29,36085.0
2024-05-30 12:00:00,44.3,44.31,44.24,44.24,59909.0,44.3,44.31,44.24,44.24,59909.0
2024-05-30 12:10:00,44.25,44.29,44.24,44.28,58549.0,44.25,44.29,44.24,44.28,58549.0
2024-05-30 12:20:00,44.29,44.3,44.27,44.29,42687.0,44.29,44.3,44.27,44.29,42687.0
2024-05-30 12:30:00,44.3,44.35,44.29,44.34,39916.0,44.3,44.35,44.29,44.34,39916.0
2024-05-30 12:40:00,44.34,44.36,44.33,44.36,130224.0,44.34,44.36,44.33,44.36,130224.0
2024-05-30 12:50:00,44.35,44.38,44.35,44.38,23810.0,44.35,44.38,44.35,44.38,23810.0
2024-05-30 13:00:00,44.38,44.39,44.35,44.35,76905.0,44.38,44.39,44.35,44.35,76905.0
2024-05-30 13:10:00,44.35,44.36,44.33,44.36,46760.0,44.35,44.36,44.33,44.36,46760.0
2024-05-30 13:20:00,44.36,44.38,44.31,44.31,82967.0,44.36,44.38,44.31,44.31,82967.0
2024-05-30 13:30:00,44.31,44.33,44.28,44.29,95815.0,44.31,44.33,44.28,44.29,95815.0
2024-05-30 13:40:00,44.3,44.3,44.27,44.29,17370.0,44.3,44.3,44.27,44.29,17370.0
2024-05-30 13:50:00,44.29,44.32,44.28,44.31,45156.0,44.29,44.32,44.28,44.31,45156.0
2024-05-30 14:00:00,44.3,44.31,44.27,44.28,30859.0,44.3,44.31,44.27,44.28,30859.0
2024-05-30 14:10:00,44.27,44.29,44.25,44.27,19322.0,44.27,44.29,44.25,44.27,19322.0
2024-05-30 14:20:00,44.27,44.28,44.25,44.26,26374.0,44.27,44.28,44.25,44.26,26374.0
2024-05-30 14:30:00,44.27,44.29,44.27,44.28,24955.0,44.27,44.29,44.27,44.28,24955.0
2024-05-30 14:40:00,44.28,44.28,44.25,44.26,25401.0,44.28,44.28,44.25,44.26,25401.0
2024-05-30 14:50:00,44.26,44.28,44.26,44.28,26652.0,44.26,44.28,44.26,44.28,26652.0
2024-05-30 15:00:00,44.27,44.27,44.24,44.26,18346.0,44.27,44.27,44.24,44.26,18346.0
2024-05-30 15:10:00,44.26,44.27,44.24,44.25,34461.0,44.26,44.27,44.24,44.25,34461.0
2024-05-30 15:20:00,44.25,44.26,44.23,44.25,34146.0,44.25,44.26,44.23,44.25,34146.0
2024-05-30 15:30:00,44.24,44.28,44.23,44.26,54089.0,44.24,44.28,44.23,44.26,54089.0
2024-05-30 15:40:00,44.25,44.26,44.22,44.22,54152.0,44.25,44.26,44.22,44.22,54152.0
2024-05-30 15:50:00,44.23,44.27,44.22,44.24,165913.0,44.23,44.27,44.22,44.24,165913.0
2024-05-31 09:30:00,44.5,44.5,44.42,44.45,166748.0,44.5,44.5,44.42,44.45,166748.0
2024-05-31 09:40:00,44.44,44.53,44.44,44.52,143194.0,44.44,44.53,44.44,44.52,143194.0
2024-05-31 09:50:00,44.52,44.52,44.29,44.39,147632.0,44.52,44.52,44.29,44.39,147632.0
2024-05-31 10:00:00,44.39,44.4,44.3,44.34,141500.0,44.39,44.4,44.3,44.34,141500.0
2024-05-31 10:10:00,44.34,44.34,44.19,44.28,285357.0,44.34,44.34,44.19,44.28,285357.0
2024-05-31 10:20:00,44.28,44.31,44.22,44.27,150546.0,44.28,44.31,44.22,44.27,150546.0
2024-05-31 10:30:00,44.26,44.26,44.18,44.22,103158.0,44.26,44.26,44.18,44.22,103158.0
2024-05-31 10:40:00,44.22,44.22,44.13,44.16,161263.0,44.22,44.22,44.13,44.16,161263.0
2024-05-31 10:50:00,44.16,44.19,44.12,44.15,118918.0,44.16,44.19,44.12,44.15,118918.0
2024-05-31 11:00:00,44.14,44.16,44.08,44.11,194152.0,44.14,44.16,44.08,44.11,194152.0
2024-05-31 11:10:00,44.11,44.13,44.03,44.05,225743.0,44.11,44.13,44.03,44.05,225743.0
2024-05-31 11:20:00,44.05,44.07,44.0,44.06,257583.0,44.05,44.07,44.0,44.06,257583.0
2024-05-31 11:30:00,44.07,44.07,44.0,44.02,180514.0,44.07,44.07,44.0,44.02,180514.0
2024-05-31 11:40:00,44.03,44.11,44.03,44.1,143883.0,44.03,44.11,44.03,44.1,143883.0
2024-05-31 11:50:00,44.1,44.12,44.04,44.05,135374.0,44.1,44.12,44.04,44.05,135374.0
2024-05-31 12:00:00,44.04,44.1,44.04,44.07,137829.0,44.04,44.1,44.04,44.07,137829.0
2024-05-31 12:10:00,44.07,44.16,44.06,44.15,97675.0,44.07,44.16,44.06,44.15,97675.0
2024-05-31 12:20:00,44.14,44.15,44.06,44.11,69941.0,44.14,44.15,44.06,44.11,69941.0
2024-05-31 12:30:00,44.12,44.13,44.1,44.12,39976.0,44.12,44.13,44.1,44.12,39976.0
2024-05-31 12:40:00,44.13,44.17,44.12,44.15,242533.0,44.13,44.17,44.12,44.15,242533.0
2024-05-31 12:50:00,44.14,44.16,44.09,44.09,134457.0,44.14,44.16,44.09,44.09,134457.0
2024-05-31 13:00:00,44.1,44.12,44.06,44.09,77037.0,44.1,44.12,44.06,44.09,77037.0
2024-05-31 13:10:00,44.09,44.1,44.05,44.06,113940.0,44.09,44.1,44.05,44.06,113940.0
2024-05-31 13:20:00,44.06,44.06,43.93,43.95,263227.0,44.06,44.06,43.93,43.95,263227.0
2024-05-31 13:30:00,43.96,43.97,43.93,43.97,89474.0,43.96,43.97,43.93,43.97,89474.0
2024-05-31 13:40:00,43.97,44.0,43.94,43.98,115620.0,43.97,44.0,43.94,43.98,115620.0
2024-05-31 13:50:00,43.98,44.0,43.96,43.97,33690.0,43.98,44.0,43.96,43.97,33690.0
2024-05-31 14:00:00,43.97,43.99,43.95,43.96,28228.0,43.97,43.99,43.95,43.96,28228.0
2024-05-31 14:10:00,43.96,43.98,43.94,43.95,58050.0,43.96,43.98,43.94,43.95,58050.0
2024-05-31 14:20:00,43.96,43.99,43.95,43.97,46103.0,43.96,43.99,43.95,43.97,46103.0
2024-05-31 14:30:00,43.97,43.98,43.95,43.95,35930.0,43.97,43.98,43.95,43.95,35930.0
2024-05-31 14:40:00,43.94,43.95,43.93,43.94,24095.0,43.94,43.95,43.93,43.94,24095.0
2024-05-31 14:50:00,43.93,43.93,43.9,43.91,145733.0,43.93,43.93,43.9,43.91,145733.0
2024-05-31 15:00:00,43.91,43.92,43.88,43.9,88486.0,43.91,43.92,43.88,43.9,88486.0
2024-05-31 15:10:00,43.9,43.9,43.86,43.9,35608.0,43.9,43.9,43.86,43.9,35608.0
2024-05-31 15:20:00,43.89,43.91,43.88,43.88,18029.0,43.89,43.91,43.88,43.88,18029.0
2024-05-31 15:30:00,43.89,43.91,43.88,43.89,109317.0,43.89,43.91,43.88,43.89,109317.0
2024-05-31 15:40:00,43.89,43.99,43.88,43.99,90095.0,43.89,43.99,43.88,43.99,90095.0
2024-05-31 15:50:00,43.99,44.02,43.97,44.0,208622.0,43.99,44.02,43.97,44.0,208622.0
2024-06-03 09:30:00,44.11,44.17,44.08,44.09,297713.0,44.11,44.17,44.08,44.09,297713.0
2024-06-03 09:40:00,44.09,44.13,44.06,44.08,167056.0,44.09,44.13,44.06,44.08,167056.0
2024-06-03 09:50:00,44.08,44.13,44.05,44.11,169913.0,44.08,44.13,44.05,44.11,169913.0
2024-06-03 10:00:00,44.13,44.28,44.11,44.23,887949.0,44.13,44.28,44.11,44.23,887949.0
2024-06-03 10:10:00,44.23,44.27,44.18,44.23,101474.0,44.23,44.27,44.18,44.23,101474.0
2024-06-03 10:20:00,44.23,44.24,44.17,44.22,80421.0,44.23,44.24,44.17,44.22,80421.0
2024-06-03 10:30:00,44.23,44.31,44.22,44.31,60690.0,44.23,44.31,44.22,44.31,60690.0
2024-06-03 10:40:00,44.32,44.34,44.27,44.29,72494.0,44.32,44.34,44.27,44.29,72494.0
2024-06-03 10:50:00,44.29,44.32,44.25,44.27,187557.0,44.29,44.32,44.25,44.27,187557.0
2024-06-03 11:00:00,44.26,44.26,44.15,44.19,363970.0,44.26,44.26,44.15,44.19,363970.0
2024-06-03 11:10:00,44.2,44.26,44.17,44.26,93207.0,44.2,44.26,44.17,44.26,93207.0
2024-06-03 11:20:00,44.26,44.31,44.26,44.28,92271.0,44.26,44.31,44.26,44.28,92271.0
2024-06-03 11:30:00,44.29,44.31,44.25,44.3,47705.0,44.29,44.31,44.25,44.3,47705.0
2024-06-03 11:40:00,44.3,44.31,44.25,44.25,49424.0,44.3,44.31,44.25,44.25,49424.0
2024-06-03 11:50:00,44.26,44.31,44.25,44.29,54025.0,44.26,44.31,44.25,44.29,54025.0
2024-06-03 12:00:00,44.29,44.3,44.27,44.29,35419.0,44.29,44.3,44.27,44.29,35419.0
2024-06-03 12:10:00,44.3,44.32,44.26,44.27,53304.0,44.3,44.32,44.26,44.27,53304.0
2024-06-03 12:20:00,44.27,44.3,44.26,44.3,23100.0,44.27,44.3,44.26,44.3,23100.0
2024-06-03 12:30:00,44.3,44.37,44.29,44.36,34139.0,44.3,44.37,44.29,44.36,34139.0
2024-06-03 12:40:00,44.36,44.41,44.34,44.37,61344.0,44.36,44.41,44.34,44.37,61344.0
2024-06-03 12:50:00,44.36,44.44,44.36,44.41,405027.0,44.36,44.44,44.36,44.41,405027.0
2024-06-03 13:00:00,44.41,44.51,44.4,44.45,136083.0,44.41,44.51,44.4,44.45,136083.0
2024-06-03 13:10:00,44.45,44.45,44.41,44.41,75589.0,44.45,44.45,44.41,44.41,75589.0
2024-06-03 13:20:00,44.41,44.42,44.37,44.39,31685.0,44.41,44.42,44.37,44.39,31685.0
2024-06-03 13:30:00,44.39,44.43,44.38,44.43,55179.0,44.39,44.43,44.38,44.43,55179.0
2024-06-03 13:40:00,44.43,44.44,44.36,44.39,46910.0,44.43,44.44,44.36,44.39,46910.0
2024-06-03 13:50:00,44.39,44.4,44.35,44.4,20023.0,44.39,44.4,44.35,44.4,20023.0
2024-06-03 14:00:00,44.39,44.41,44.37,44.39,21491.0,44.39,44.41,44.37,44.39,21491.0
2024-06-03 14:10:00,44.39,44.39,44.36,44.38,24600.0,44.39,44.39,44.36,44.38,24600.0
2024-06-03 14:20:00,44.39,44.41,44.38,44.4,29589.0,44.39,44.41,44.38,44.4,29589.0
2024-06-03 14:30:00,44.41,44.41,44.36,44.37,39269.0,44.41,44.41,44.36,44.37,39269.0
2024-06-03 14:40:00,44.38,44.39,44.36,44.38,32771.0,44.38,44.39,44.36,44.38,32771.0
2024-06-03 14:50:00,44.39,44.4,44.37,44.39,23399.0,44.39,44.4,44.37,44.39,23399.0
2024-06-03 15:00:00,44.39,44.41,44.37,44.37,77330.0,44.39,44.41,44.37,44.37,77330.0
2024-06-03 15:10:00,44.37,44.39,44.36,44.37,52384.0,44.37,44.39,44.36,44.37,52384.0
2024-06-03 15:20:00,44.36,44.37,44.34,44.35,46463.0,44.36,44.37,44.34,44.35,46463.0
2024-06-03 15:30:00,44.34,44.35,44.32,44.33,43722.0,44.34,44.35,44.32,44.33,43722.0
2024-06-03 15:40:00,44.32,44.36,44.32,44.35,34950.0,44.32,44.36,44.32,44.35,34950.0
2024-06-03 15:50:00,44.34,44.39,44.33,44.38,245737.0,44.34,44.39,44.33,44.38,245737.0
2024-06-04 09:30:00,44.18,44.19,44.04,44.05,275742.0,44.18,44.19,44.04,44.05,275742.0
2024-06-04 09:40:00,44.05,44.05,43.96,43.98,132620.0,44.05,44.05,43.96,43.98,132620.0
2024-06-04 09:50:00,43.98,44.0,43.89,43.93,220428.0,43.98,44.0,43.89,43.93,220428.0
2024-06-04 10:00:00,43.95,44.09,43.93,43.93,372873.0,43.95,44.09,43.93,43.93,372873.0
2024-06-04 10:10:00,43.93,43.96,43.79,43.84,369007.0,43.93,43.96,43.79,43.84,369007.0
2024-06-04 10:20:00,43.84,43.89,43.77,43.86,298380.0,43.84,43.89,43.77,43.86,298380.0
2024-06-04 10:30:00,43.87,43.91,43.78,43.85,108475.0,43.87,43.91,43.78,43.85,108475.0
2024-06-04 10:40:00,43.84,43.87,43.8,43.81,96894.0,43.84,43.87,43.8,43.81,96894.0
2024-06-04 10:50:00,43.82,43.86,43.8,43.81,82741.0,43.82,43.86,43.8,43.81,82741.0
2024-06-04 11:00:00,43.81,43.92,43.8,43.91,88692.0,43.81,43.92,43.8,43.91,88692.0
2024-06-04 11:10:00,43.92,44.01,43.9,43.98,161608.0,43.92,44.01,43.9,43.98,161608.0
2024-06-04 11:20:00,43.98,44.0,43.94,43.97,72917.0,43.98,44.0,43.94,43.97,72917.0
2024-06-04 11:30:00,43.97,44.02,43.95,44.0,83262.0,43.97,44.02,43.95,44.0,83262.0
2024-06-04 11:40:00,44.01,44.01,43.95,43.97,95957.0,44.01,44.01,43.95,43.97,95957.0
2024-06-04 11:50:00,43.98,43.99,43.96,43.97,56146.0,43.98,43.99,43.96,43.97,56146.0
2024-06-04 12:00:00,43.97,44.04,43.96,43.98,85368.0,43.97,44.04,43.96,43.98,85368.0
2024-06-04 12:10:00,43.98,43.98,43.93,43.94,44489.0,43.98,43.98,43.93,43.94,44489.0
2024-06-04 12:20:00,43.94,43.95,43.9,43.92,47596.0,43.94,43.95,43.9,43.92,47596.0
2024-06-04 12:30:00,43.92,43.95,43.9,43.95,28379.0,43.92,43.95,43.9,43.95,28379.0
2024-06-04 12:40:00,43.95,43.98,43.91,43.97,33532.0,43.95,43.98,43.91,43.97,33532.0
2024-06-04 12:50:00,43.96,43.96,43.91,43.93,63044.0,43.96,43.96,43.91,43.93,63044.0
2024-06-04 13:00:00,43.93,43.97,43.93,43.93,26785.0,43.93,43.97,43.93,43.93,26785.0
2024-06-04 13:10:00,43.94,43.99,43.94,43.98,98461.0,43.94,43.99,43.94,43.98,98461.0
2024-06-04 13:20:00,43.98,44.01,43.95,44.0,101791.0,43.98,44.01,43.95,44.0,101791.0
2024-06-04 13:30:00,44.0,44.04,44.0,44.04,73905.0,44.0,44.04,44.0,44.04,73905.0
2024-06-04 13:40:00,44.04,44.05,44.01,44.02,68309.0,44.04,44.05,44.01,44.02,68309.0
2024-06-04 13:50:00,44.02,44.03,44.0,44.02,29146.0,44.02,44.03,44.0,44.02,29146.0
2024-06-04 14:00:00,44.03,44.04,44.0,44.01,21716.0,44.03,44.04,44.0,44.01,21716.0
2024-06-04 14:10:00,44.0,44.04,43.99,44.01,41504.0,44.0,44.04,43.99,44.01,41504.0
2024-06-04 14:20:00,44.01,44.03,43.99,44.0,34805.0,44.01,44.03,43.99,44.0,34805.0
2024-06-04 14:30:00,44.0,44.01,43.98,43.98,38674.0,44.0,44.01,43.98,43.98,38674.0
2024-06-04 14:40:00,43.98,44.0,43.97,43.99,20514.0,43.98,44.0,43.97,43.99,20514.0
2024-06-04 14:50:00,43.99,44.01,43.99,44.01,29415.0,43.99,44.01,43.99,44.01,29415.0
2024-06-04 15:00:00,44.01,44.01,43.97,43.98,57488.0,44.01,44.01,43.97,43.98,57488.0
2024-06-04 15:10:00,43.98,43.99,43.97,43.98,18815.0,43.98,43.99,43.97,43.98,18815.0
2024-06-04 15:20:00,43.98,44.01,43.97,44.0,25319.0,43.98,44.01,43.97,44.0,25319.0
2024-06-04 15:30:00,44.0,44.0,43.97,43.98,36149.0,44.0,44.0,43.97,43.98,36149.0
2024-06-04 15:40:00,43.98,43.99,43.97,43.99,47803.0,43.98,43.99,43.97,43.99,47803.0
2024-06-04 15:50:00,43.98,44.01,43.98,44.0,168475.0,43.98,44.01,43.98,44.0,168475.0
2024-06-05 09:30:00,44.27,44.29,44.22,44.25,176785.0,44.27,44.29,44.22,44.25,176785.0
2024-06-05 09:40:00,44.24,44.3,44.2,44.23,187639.0,44.24,44.3,44.2,44.23,187639.0
2024-06-05 09:50:00,44.23,44.34,44.21,44.33,206495.0,44.23,44.34,44.21,44.33,206495.0
2024-06-05 10:00:00,44.33,44.33,44.15,44.19,786921.0,44.33,44.33,44.15,44.19,786921.0
2024-06-05 10:10:00,44.19,44.25,44.12,44.24,133034.0,44.19,44.25,44.12,44.24,133034.0
2024-06-05 10:20:00,44.25,44.36,44.24,44.34,178289.0,44.25,44.36,44.24,44.34,178289.0
2024-06-05 10:30:00,44.36,44.41,44.32,44.4,152519.0,44.36,44.41,44.32,44.4,152519.0
2024-06-05 10:40:00,44.41,44.43,44.35,44.35,156889.0,44.41,44.43,44.35,44.35,156889.0
2024-06-05 10:50:00,44.36,44.42,44.34,44.41,313777.0,44.36,44.42,44.34,44.41,313777.0
2024-06-05 11:00:00,44.41,44.48,44.41,44.44,239551.0,44.41,44.48,44.41,44.44,239551.0
2024-06-05 11:10:00,44.44,44.5,44.43,44.46,94621.0,44.44,44.5,44.43,44.46,94621.0
2024-06-05 11:20:00,44.46,44.47,44.43,44.46,57243.0,44.46,44.47,44.43,44.46,57243.0
2024-06-05 11:30:00,44.46,44.54,44.44,44.52,94359.0,44.46,44.54,44.44,44.52,94359.0
2024-06-05 11:40:00,44.52,44.57,44.5,44.53,72196.0,44.52,44.57,44.5,44.53,72196.0
2024-06-05 11:50:00,44.54,44.55,44.43,44.49,339046.0,44.54,44.55,44.43,44.49,339046.0
2024-06-05 12:00:00,44.49,44.51,44.47,44.48,36112.0,44.49,44.51,44.47,44.48,36112.0
2024-06-05 12:10:00,44.48,44.51,44.47,44.51,51670.0,44.48,44.51,44.47,44.51,51670.0
2024-06-05 12:20:00,44.51,44.52,44.45,44.46,44288.0,44.51,44.52,44.45,44.46,44288.0
2024-06-05 12:30:00,44.47,44.49,44.45,44.48,39261.0,44.47,44.49,44.45,44.48,39261.0
2024-06-05 12:40:00,44.49,44.5,44.46,44.47,43772.0,44.49,44.5,44.46,44.47,43772.0
2024-06-05 12:50:00,44.47,44.49,44.44,44.48,37282.0,44.47,44.49,44.44,44.48,37282.0
2024-06-05 13:00:00,44.47,44.5,44.45,44.48,42777.0,44.47,44.5,44.45,44.48,42777.0
2024-06-05 13:10:00,44.49,44.52,44.48,44.51,41405.0,44.49,44.52,44.48,44.51,41405.0
2024-06-05 13:20:00,44.5,44.53,44.47,44.53,24258.0,44.5,44.53,44.47,44.53,24258.0
2024-06-05 13:30:00,44.52,44.52,44.48,44.49,47759.0,44.52,44.52,44.48,44.49,47759.0
2024-06-05 13:40:00,44.49,44.5,44.46,44.49,33415.0,44.49,44.5,44.46,44.49,33415.0
2024-06-05 13:50:00,44.5,44.53,44.49,44.53,19244.0,44.5,44.53,44.49,44.53,19244.0
2024-06-05 14:00:00,44.53,44.53,44.49,44.51,26004.0,44.53,44.53,44.49,44.51,26004.0
2024-06-05 14:10:00,44.51,44.52,44.49,44.52,28430.0,44.51,44.52,44.49,44.52,28430.0
2024-06-05 14:20:00,44.52,44.54,44.5,44.53,27912.0,44.52,44.54,44.5,44.53,27912.0
2024-06-05 14:30:00,44.53,44.55,44.53,44.54,259930.0,44.53,44.55,44.53,44.54,259930.0
2024-06-05 14:40:00,44.53,44.55,44.5,44.51,33093.0,44.53,44.55,44.5,44.51,33093.0
2024-06-05 14:50:00,44.51,44.54,44.5,44.53,37864.0,44.51,44.54,44.5,44.53,37864.0
2024-06-05 15:00:00,44.53,44.54,44.52,44.53,28585.0,44.53,44.54,44.52,44.53,28585.0
2024-06-05 15:10:00,44.53,44.54,44.52,44.52,17379.0,44.53,44.54,44.52,44.52,17379.0
2024-06-05 15:20:00,44.53,44.54,44.51,44.51,18723.0,44.53,44.54,44.51,44.51,18723.0
2024-06-05 15:30:00,44.51,44.52,44.49,44.5,43493.0,44.51,44.52,44.49,44.5,43493.0
2024-06-05 15:40:00,44.5,44.5,44.48,44.49,26195.0,44.5,44.5,44.48,44.49,26195.0
2024-06-05 15:50:00,44.48,44.51,44.47,44.5,101733.0,44.48,44.51,44.47,44.5,101733.0
2024-06-06 09:30:00,44.62,44.73,44.59,44.71,422083.0,44.62,44.73,44.59,44.71,422083.0
2024-06-06 09:40:00,44.71,44.73,44.63,44.63,80154.0,44.71,44.73,44.63,44.63,80154.0
2024-06-06 09:50:00,44.62,44.66,44.59,44.61,78713.0,44.62,44.66,44.59,44.61,78713.0
2024-06-06 10:00:00,44.61,44.69,44.59,44.65,51628.0,44.61,44.69,44.59,44.65,51628.0
2024-06-06 10:10:00,44.65,44.66,44.57,44.64,89391.0,44.65,44.66,44.57,44.64,89391.0
2024-06-06 10:20:00,44.64,44.71,44.63,44.67,63759.0,44.64,44.71,44.63,44.67,63759.0
2024-06-06 10:30:00,44.66,44.7,44.64,44.68,45959.0,44.66,44.7,44.64,44.68,45959.0
2024-06-06 10:40:00,44.67,44.72,44.65,44.7,74988.0,44.67,44.72,44.65,44.7,74988.0
2024-06-06 10:50:00,44.7,44.71,44.65,44.67,82413.0,44.7,44.71,44.65,44.67,82413.0
2024-06-06 11:00:00,44.68,44.75,44.68,44.75,79510.0,44.68,44.75,44.68,44.75,79510.0
2024-06-06 11:10:00,44.75,44.82,44.74,44.79,164236.0,44.75,44.82,44.74,44.79,164236.0
2024-06-06 11:20:00,44.79,44.88,44.78,44.88,84693.0,44.79,44.88,44.78,44.88,84693.0
2024-06-06 11:30:00,44.88,44.93,44.85,44.9,201711.0,44.88,44.93,44.85,44.9,201711.0
2024-06-06 11:40:00,44.89,44.95,44.88,44.93,69422.0,44.89,44.95,44.88,44.93,69422.0
2024-06-06 11:50:00,44.93,44.94,44.86,44.87,76509.0,44.93,44.94,44.86,44.87,76509.0
2024-06-06 12:00:00,44.87,44.89,44.83,44.85,74422.0,44.87,44.89,44.83,44.85,74422.0
2024-06-06 12:10:00,44.86,44.92,44.84,44.84,124880.0,44.86,44.92,44.84,44.84,124880.0
2024-06-06 12:20:00,44.84,44.88,44.79,44.87,346231.0,44.84,44.88,44.79,44.87,346231.0
2024-06-06 12:30:00,44.87,44.9,44.83,44.87,82511.0,44.87,44.9,44.83,44.87,82511.0
2024-06-06 12:40:00,44.88,44.89,44.84,44.84,81236.0,44.88,44.89,44.84,44.84,81236.0
2024-06-06 12:50:00,44.85,44.86,44.82,44.84,163604.0,44.85,44.86,44.82,44.84,163604.0
2024-06-06 13:00:00,44.84,44.84,44.8,44.82,35614.0,44.84,44.84,44.8,44.82,35614.0
2024-06-06 13:10:00,44.83,44.84,44.8,44.84,59727.0,44.83,44.84,44.8,44.84,59727.0
2024-06-06 13:20:00,44.84,44.85,44.8,44.82,61117.0,44.84,44.85,44.8,44.82,61117.0
2024-06-06 13:30:00,44.82,44.85,44.81,44.82,45214.0,44.82,44.85,44.81,44.82,45214.0
2024-06-06 13:40:00,44.82,44.85,44.81,44.84,36865.0,44.82,44.85,44.81,44.84,36865.0
2024-06-06 13:50:00,44.84,44.86,44.82,44.85,62222.0,44.84,44.86,44.82,44.85,62222.0
2024-06-06 14:00:00,44.84,44.84,44.76,44.77,50533.0,44.84,44.84,44.76,44.77,50533.0
2024-06-06 14:10:00,44.77,44.82,44.76,44.8,64170.0,44.77,44.82,44.76,44.8,64170.0
2024-06-06 14:20:00,44.8,44.82,44.79,44.82,31270.0,44.8,44.82,44.79,44.82,31270.0
2024-06-06 14:30:00,44.81,44.85,44.8,44.83,45753.0,44.81,44.85,44.8,44.83,45753.0
2024-06-06 14:40:00,44.83,44.85,44.83,44.84,43637.0,44.83,44.85,44.83,44.84,43637.0
2024-06-06 14:50:00,44.83,44.84,44.82,44.83,30805.0,44.83,44.84,44.82,44.83,30805.0
2024-06-06 15:00:00,44.82,44.85,44.81,44.85,31674.0,44.82,44.85,44.81,44.85,31674.0
2024-06-06 15:10:00,44.84,44.89,44.84,44.87,33020.0,44.84,44.89,44.84,44.87,33020.0
2024-06-06 15:20:00,44.88,44.88,44.85,44.87,47776.0,44.88,44.88,44.85,44.87,47776.0
2024-06-06 15:30:00,44.87,44.87,44.83,44.84,45876.0,44.87,44.87,44.83,44.84,45876.0
2024-06-06 15:40:00,44.84,44.86,44.81,44.83,105688.0,44.84,44.86,44.81,44.83,105688.0
2024-06-06 15:50:00,44.82,44.84,44.81,44.83,142326.0,44.82,44.84,44.81,44.83,142326.0
2024-06-07 09:30:00,43.96,43.97,43.84,43.87,337613.0,43.96,43.97,43.84,43.87,337613.0
2024-06-07 09:40:00,43.87,43.88,43.69,43.71,521459.0,43.87,43.88,43.69,43.71,521459.0
2024-06-07 09:50:00,43.71,43.72,43.57,43.66,639948.0,43.71,43.72,43.57,43.66,639948.0
2024-06-07 10:00:00,43.66,43.76,43.62,43.75,263918.0,43.66,43.76,43.62,43.75,263918.0
2024-06-07 10:10:00,43.74,43.76,43.66,43.76,431783.0,43.74,43.76,43.66,43.76,431783.0
2024-06-07 10:20:00,43.76,43.86,43.74,43.81,327953.0,43.76,43.86,43.74,43.81,327953.0
2024-06-07 10:30:00,43.82,43.85,43.77,43.83,122375.0,43.82,43.85,43.77,43.83,122375.0
2024-06-07 10:40:00,43.84,43.87,43.74,43.75,106939.0,43.84,43.87,43.74,43.75,106939.0
2024-06-07 10:50:00,43.75,43.76,43.66,43.72,162696.0,43.75,43.76,43.66,43.72,162696.0
2024-06-07 11:00:00,43.73,43.74,43.68,43.73,73872.0,43.73,43.74,43.68,43.73,73872.0
2024-06-07 11:10:00,43.73,43.77,43.69,43.71,104480.0,43.73,43.77,43.69,43.71,104480.0
2024-06-07 11:20:00,43.71,43.72,43.63,43.64,388478.0,43.71,43.72,43.63,43.64,388478.0
2024-06-07 11:30:00,43.64,43.66,43.6,43.65,360019.0,43.64,43.66,43.6,43.65,360019.0
2024-06-07 11:40:00,43.66,43.66,43.61,43.62,43047.0,43.66,43.66,43.61,43.62,43047.0
2024-06-07 11:50:00,43.62,43.64,43.56,43.57,197123.0,43.62,43.64,43.56,43.57,197123.0
2024-06-07 12:00:00,43.57,43.59,43.53,43.59,480947.0,43.57,43.59,43.53,43.59,480947.0
2024-06-07 12:10:00,43.6,43.65,43.6,43.64,154451.0,43.6,43.65,43.6,43.64,154451.0
2024-06-07 12:20:00,43.65,43.7,43.63,43.69,79714.0,43.65,43.7,43.63,43.69,79714.0
2024-06-07 12:30:00,43.69,43.7,43.61,43.67,61541.0,43.69,43.7,43.61,43.67,61541.0
2024-06-07 12:40:00,43.67,43.74,43.67,43.72,89936.0,43.67,43.74,43.67,43.72,89936.0
2024-06-07 12:50:00,43.71,43.74,43.64,43.7,70521.0,43.71,43.74,43.64,43.7,70521.0
2024-06-07 13:00:00,43.7,43.7,43.64,43.65,58218.0,43.7,43.7,43.64,43.65,58218.0
2024-06-07 13:10:00,43.66,43.68,43.65,43.67,65899.0,43.66,43.68,43.65,43.67,65899.0
2024-06-07 13:20:00,43.67,43.67,43.58,43.61,108132.0,43.67,43.67,43.58,43.61,108132.0
2024-06-07 13:30:00,43.62,43.63,43.58,43.62,111539.0,43.62,43.63,43.58,43.62,111539.0
2024-06-07 13:40:00,43.62,43.62,43.57,43.62,48554.0,43.62,43.62,43.57,43.62,48554.0
2024-06-07 13:50:00,43.62,43.63,43.54,43.57,112824.0,43.62,43.63,43.54,43.57,112824.0
2024-06-07 14:00:00,43.58,43.61,43.57,43.58,32785.0,43.58,43.61,43.57,43.58,32785.0
2024-06-07 14:10:00,43.57,43.58,43.54,43.56,52317.0,43.57,43.58,43.54,43.56,52317.0
2024-06-07 14:20:00,43.56,43.58,43.55,43.57,109730.0,43.56,43.58,43.55,43.57,109730.0
2024-06-07 14:30:00,43.56,43.57,43.47,43.48,203189.0,43.56,43.57,43.47,43.48,203189.0
2024-06-07 14:40:00,43.48,43.52,43.47,43.48,89561.0,43.48,43.52,43.47,43.48,89561.0
2024-06-07 14:50:00,43.48,43.51,43.47,43.49,76650.0,43.48,43.51,43.47,43.49,76650.0
2024-06-07 15:00:00,43.49,43.5,43.45,43.47,76161.0,43.49,43.5,43.45,43.47,76161.0
2024-06-07 15:10:00,43.46,43.47,43.38,43.39,80232.0,43.46,43.47,43.38,43.39,80232.0
2024-06-07 15:20:00,43.39,43.4,43.35,43.39,78291.0,43.39,43.4,43.35,43.39,78291.0
2024-06-07 15:30:00,43.38,43.39,43.34,43.36,136795.0,43.38,43.39,43.34,43.36,136795.0
2024-06-07 15:40:00,43.36,43.37,43.27,43.29,419605.0,43.36,43.37,43.27,43.29,419605.0
2024-06-07 15:50:00,43.29,43.33,43.23,43.25,274150.0,43.29,43.33,43.23,43.25,274150.0
2024-06-10 09:30:00,43.55,43.59,43.5,43.55,187523.0,43.55,43.59,43.5,43.55,187523.0
2024-06-10 09:40:00,43.55,43.56,43.48,43.52,119920.0,43.55,43.56,43.48,43.52,119920.0
2024-06-10 09:50:00,43.52,43.59,43.51,43.58,55413.0,43.52,43.59,43.51,43.58,55413.0
2024-06-10 10:00:00,43.58,43.59,43.52,43.54,71316.0,43.58,43.59,43.52,43.54,71316.0
2024-06-10 10:10:00,43.53,43.59,43.51,43.56,51867.0,43.53,43.59,43.51,43.56,51867.0
2024-06-10 10:20:00,43.56,43.57,43.53,43.55,51540.0,43.56,43.57,43.53,43.55,51540.0
2024-06-10 10:30:00,43.55,43.58,43.52,43.57,41646.0,43.55,43.58,43.52,43.57,41646.0
2024-06-10 10:40:00,43.58,43.61,43.55,43.56,42703.0,43.58,43.61,43.55,43.56,42703.0
2024-06-10 10:50:00,43.55,43.56,43.52,43.53,122429.0,43.55,43.56,43.52,43.53,122429.0
2024-06-10 11:00:00,43.53,43.54,43.5,43.53,69061.0,43.53,43.54,43.5,43.53,69061.0
2024-06-10 11:10:00,43.53,43.59,43.52,43.57,46191.0,43.53,43.59,43.52,43.57,46191.0
2024-06-10 11:20:00,43.57,43.59,43.55,43.56,67503.0,43.57,43.59,43.55,43.56,67503.0
2024-06-10 11:30:00,43.56,43.59,43.54,43.58,68573.0,43.56,43.59,43.54,43.58,68573.0
2024-06-10 11:40:00,43.58,43.64,43.58,43.6,47139.0,43.58,43.64,43.58,43.6,47139.0
2024-06-10 11:50:00,43.6,43.62,43.58,43.61,30239.0,43.6,43.62,43.58,43.61,30239.0
2024-06-10 12:00:00,43.62,43.67,43.61,43.64,54407.0,43.62,43.67,43.61,43.64,54407.0
2024-06-10 12:10:00,43.64,43.67,43.63,43.66,62745.0,43.64,43.67,43.63,43.66,62745.0
2024-06-10 12:20:00,43.65,43.72,43.65,43.71,94375.0,43.65,43.72,43.65,43.71,94375.0
2024-06-10 12:30:00,43.72,43.74,43.68,43.69,44663.0,43.72,43.74,43.68,43.69,44663.0
2024-06-10 12:40:00,43.69,43.7,43.67,43.7,25702.0,43.69,43.7,43.67,43.7,25702.0
2024-06-10 12:50:00,43.71,43.74,43.7,43.72,38319.0,43.71,43.74,43.7,43.72,38319.0
2024-06-10 13:00:00,43.72,43.72,43.68,43.71,42120.0,43.72,43.72,43.68,43.71,42120.0
2024-06-10 13:10:00,43.71,43.73,43.68,43.71,42428.0,43.71,43.73,43.68,43.71,42428.0
2024-06-10 13:20:00,43.7,43.7,43.66,43.66,36708.0,43.7,43.7,43.66,43.66,36708.0
2024-06-10 13:30:00,43.65,43.7,43.65,43.7,29483.0,43.65,43.7,43.65,43.7,29483.0
2024-06-10 13:40:00,43.7,43.72,43.69,43.72,31623.0,43.7,43.72,43.69,43.72,31623.0
2024-06-10 13:50:00,43.72,43.73,43.7,43.7,21667.0,43.72,43.73,43.7,43.7,21667.0
2024-06-10 14:00:00,43.7,43.7,43.67,43.69,73134.0,43.7,43.7,43.67,43.69,73134.0
2024-06-10 14:10:00,43.68,43.69,43.66,43.67,46179.0,43.68,43.69,43.66,43.67,46179.0
2024-06-10 14:20:00,43.67,43.69,43.66,43.68,21555.0,43.67,43.69,43.66,43.68,21555.0
2024-06-10 14:30:00,43.69,43.7,43.67,43.68,26750.0,43.69,43.7,43.67,43.68,26750.0
2024-06-10 14:40:00,43.68,43.7,43.67,43.67,38859.0,43.68,43.7,43.67,43.67,38859.0
2024-06-10 14:50:00,43.67,43.68,43.66,43.68,119109.0,43.67,43.68,43.66,43.68,119109.0
2024-06-10 15:00:00,43.68,43.71,43.68,43.7,38700.0,43.68,43.71,43.68,43.7,38700.0
2024-06-10 15:10:00,43.7,43.71,43.69,43.7,41812.0,43.7,43.71,43.69,43.7,41812.0
2024-06-10 15:20:00,43.7,43.71,43.68,43.69,54170.0,43.7,43.71,43.68,43.69,54170.0
2024-06-10 15:30:00,43.69,43.7,43.68,43.69,70868.0,43.69,43.7,43.68,43.69,70868.0
2024-06-10 15:40:00,43.69,43.7,43.68,43.69,31351.0,43.69,43.7,43.68,43.69,31351.0
2024-06-10 15:50:00,43.68,43.69,43.63,43.64,456255.0,43.68,43.69,43.63,43.64,456255.0
2024-06-11 09:30:00,43.72,43.73,43.65,43.68,249178.0,43.72,43.73,43.65,43.68,249178.0
2024-06-11 09:40:00,43.67,43.76,43.67,43.71,106673.0,43.67,43.76,43.67,43.71,106673.0
2024-06-11 09:50:00,43.71,43.76,43.69,43.75,47793.0,43.71,43.76,43.69,43.75,47793.0
2024-06-11 10:00:00,43.74,43.8,43.73,43.78,69872.0,43.74,43.8,43.73,43.78,69872.0
2024-06-11 10:10:00,43.78,43.78,43.7,43.74,82681.0,43.78,43.78,43.7,43.74,82681.0
2024-06-11 10:20:00,43.74,43.78,43.72,43.74,49502.0,43.74,43.78,43.72,43.74,49502.0
2024-06-11 10:30:00,43.74,43.77,43.72,43.76,30107.0,43.74,43.77,43.72,43.76,30107.0
2024-06-11 10:40:00,43.77,43.81,43.74,43.79,28584.0,43.77,43.81,43.74,43.79,28584.0
2024-06-11 10:50:00,43.79,43.8,43.74,43.75,64441.0,43.79,43.8,43.74,43.75,64441.0
2024-06-11 11:00:00,43.75,43.77,43.72,43.75,51423.0,43.75,43.77,43.72,43.75,51423.0
2024-06-11 11:10:00,43.74,43.74,43.68,43.71,69429.0,43.74,43.74,43.68,43.71,69429.0
2024-06-11 11:20:00,43.72,43.74,43.68,43.71,49102.0,43.72,43.74,43.68,43.71,49102.0
2024-06-11 11:30:00,43.7,43.75,43.67,43.7,56453.0,43.7,43.75,43.67,43.7,56453.0
2024-06-11 11:40:00,43.71,43.71,43.67,43.68,19941.0,43.71,43.71,43.67,43.68,19941.0
2024-06-11 11:50:00,43.67,43.7,43.66,43.66,52635.0,43.67,43.7,43.66,43.66,52635.0
2024-06-11 12:00:00,43.67,43.71,43.66,43.69,64207.0,43.67,43.71,43.66,43.69,64207.0
2024-06-11 12:10:00,43.69,43.69,43.64,43.64,47717.0,43.69,43.69,43.64,43.64,47717.0
2024-06-11 12:20:00,43.64,43.65,43.6,43.61,150406.0,43.64,43.65,43.6,43.61,150406.0
2024-06-11 12:30:00,43.6,43.62,43.58,43.61,19627.0,43.6,43.62,43.58,43.61,19627.0
2024-06-11 12:40:00,43.61,43.62,43.58,43.61,93698.0,43.61,43.62,43.58,43.61,93698.0
2024-06-11 12:50:00,43.61,43.64,43.6,43.63,26827.0,43.61,43.64,43.6,43.63,26827.0
2024-06-11 13:00:00,43.64,43.69,43.63,43.68,137038.0,43.64,43.69,43.63,43.68,137038.0
2024-06-11 13:10:00,43.67,43.68,43.62,43.63,39340.0,43.67,43.68,43.62,43.63,39340.0
2024-06-11 13:20:00,43.63,43.66,43.62,43.65,28894.0,43.63,43.66,43.62,43.65,28894.0
2024-06-11 13:30:00,43.65,43.7,43.64,43.7,65668.0,43.65,43.7,43.64,43.7,65668.0
2024-06-11 13:40:00,43.7,43.7,43.68,43.69,25789.0,43.7,43.7,43.68,43.69,25789.0
2024-06-11 13:50:00,43.7,43.73,43.69,43.72,105053.0,43.7,43.73,43.69,43.72,105053.0
2024-06-11 14:00:00,43.72,43.73,43.7,43.72,38900.0,43.72,43.73,43.7,43.72,38900.0
2024-06-11 14:10:00,43.72,43.75,43.71,43.75,49528.0,43.72,43.75,43.71,43.75,49528.0
2024-06-11 14:20:00,43.75,43.77,43.73,43.75,30840.0,43.75,43.77,43.73,43.75,30840.0
2024-06-11 14:30:00,43.75,43.77,43.74,43.74,21239.0,43.75,43.77,43.74,43.74,21239.0
2024-06-11 14:40:00,43.74,43.76,43.72,43.74,21359.0,43.74,43.76,43.72,43.74,21359.0
2024-06-11 14:50:00,43.75,43.75,43.72,43.73,15044.0,43.75,43.75,43.72,43.73,15044.0
2024-06-11 15:00:00,43.73,43.75,43.73,43.75,23188.0,43.73,43.75,43.73,43.75,23188.0
2024-06-11 15:10:00,43.74,43.76,43.73,43.73,40582.0,43.74,43.76,43.73,43.73,40582.0
2024-06-11 15:20:00,43.74,43.75,43.73,43.73,80876.0,43.74,43.75,43.73,43.73,80876.0
2024-06-11 15:30:00,43.73,43.74,43.71,43.73,27710.0,43.73,43.74,43.71,43.73,27710.0
2024-06-11 15:40:00,43.74,43.76,43.73,43.75,34055.0,43.74,43.76,43.73,43.75,34055.0
2024-06-11 15:50:00,43.76,43.77,43.75,43.76,82642.0,43.76,43.77,43.75,43.76,82642.0
2024-06-12 09:30:00,44.24,44.25,43.99,44.0,2122009.0,44.24,44.25,43.99,44.0,2122009.0
2024-06-12 09:40:00,43.99,44.04,43.95,43.98,132366.0,43.99,44.04,43.95,43.98,132366.0
2024-06-12 09:50:00,43.99,44.03,43.94,44.03,114288.0,43.99,44.03,43.94,44.03,114288.0
2024-06-12 10:00:00,44.02,44.03,43.85,43.9,172550.0,44.02,44.03,43.85,43.9,172550.0
2024-06-12 10:10:00,43.91,44.01,43.9,44.0,125337.0,43.91,44.01,43.9,44.0,125337.0
2024-06-12 10:20:00,43.98,44.03,43.97,43.97,72160.0,43.98,44.03,43.97,43.97,72160.0
2024-06-12 10:30:00,43.96,43.96,43.88,43.9,84779.0,43.96,43.96,43.88,43.9,84779.0
2024-06-12 10:40:00,43.91,43.97,43.9,43.93,46642.0,43.91,43.97,43.9,43.93,46642.0
2024-06-12 10:50:00,43.94,43.97,43.92,43.95,39130.0,43.94,43.97,43.92,43.95,39130.0
2024-06-12 11:00:00,43.95,44.01,43.94,43.97,54444.0,43.95,44.01,43.94,43.97,54444.0
2024-06-12 11:10:00,43.97,44.0,43.93,43.98,53110.0,43.97,44.0,43.93,43.98,53110.0
2024-06-12 11:20:00,43.98,44.04,43.97,44.04,157945.0,43.98,44.04,43.97,44.04,157945.0
2024-06-12 11:30:00,44.04,44.17,44.01,44.16,121889.0,44.04,44.17,44.01,44.16,121889.0
2024-06-12 11:40:00,44.16,44.17,44.04,44.1,338944.0,44.16,44.17,44.04,44.1,338944.0
2024-06-12 11:50:00,44.1,44.14,44.07,44.14,38707.0,44.1,44.14,44.07,44.14,38707.0
2024-06-12 12:00:00,44.14,44.17,44.1,44.13,84225.0,44.14,44.17,44.1,44.13,84225.0
2024-06-12 12:10:00,44.12,44.18,44.11,44.15,898275.0,44.12,44.18,44.11,44.15,898275.0
2024-06-12 12:20:00,44.14,44.16,44.11,44.13,122798.0,44.14,44.16,44.11,44.13,122798.0
2024-06-12 12:30:00,44.14,44.19,44.13,44.16,75113.0,44.14,44.19,44.13,44.16,75113.0
2024-06-12 12:40:00,44.16,44.18,44.15,44.16,39578.0,44.16,44.18,44.15,44.16,39578.0
2024-06-12 12:50:00,44.16,44.19,44.16,44.18,56145.0,44.16,44.19,44.16,44.18,56145.0
2024-06-12 13:00:00,44.18,44.18,44.15,44.17,67249.0,44.18,44.18,44.15,44.17,67249.0
2024-06-12 13:10:00,44.17,44.21,44.16,44.19,36948.0,44.17,44.21,44.16,44.19,36948.0
2024-06-12 13:20:00,44.21,44.22,44.17,44.18,38317.0,44.21,44.22,44.17,44.18,38317.0
2024-06-12 13:30:00,44.18,44.19,44.09,44.11,45885.0,44.18,44.19,44.09,44.11,45885.0
2024-06-12 13:40:00,44.11,44.13,44.09,44.11,43183.0,44.11,44.13,44.09,44.11,43183.0
2024-06-12 13:50:00,44.11,44.12,44.08,44.12,25320.0,44.11,44.12,44.08,44.12,25320.0
2024-06-12 14:00:00,44.09,44.11,43.94,43.98,511330.0,44.09,44.11,43.94,43.98,511330.0
2024-06-12 14:10:00,43.99,44.05,43.95,44.03,170977.0,43.99,44.05,43.95,44.03,170977.0
2024-06-12 14:20:00,44.03,44.06,44.01,44.05,62873.0,44.03,44.06,44.01,44.05,62873.0
2024-06-12 14:30:00,44.06,44.09,43.98,44.0,163334.0,44.06,44.09,43.98,44.0,163334.0
2024-06-12 14:40:00,44.0,44.03,43.87,43.87,243313.0,44.0,44.03,43.87,43.87,243313.0
2024-06-12 14:50:00,43.87,43.94,43.84,43.91,199200.0,43.87,43.94,43.84,43.91,199200.0
2024-06-12 15:00:00,43.9,43.94,43.88,43.9,53376.0,43.9,43.94,43.88,43.9,53376.0
2024-06-12 15:10:00,43.89,43.91,43.88,43.9,31577.0,43.89,43.91,43.88,43.9,31577.0
2024-06-12 15:20:00,43.9,43.9,43.78,43.79,82874.0,43.9,43.9,43.78,43.79,82874.0
2024-06-12 15:30:00,43.79,43.84,43.77,43.83,45018.0,43.79,43.84,43.77,43.83,45018.0
2024-06-12 15:40:00,43.83,43.85,43.81,43.83,49098.0,43.83,43.85,43.81,43.83,49098.0
2024-06-12 15:50:00,43.83,43.88,43.8,43.88,86491.0,43.83,43.88,43.8,43.88,86491.0
2024-06-13 09:30:00,43.82,43.91,43.81,43.9,95977.0,43.82,43.91,43.81,43.9,95977.0
2024-06-13 09:40:00,43.9,43.93,43.75,43.75,49484.0,43.9,43.93,43.75,43.75,49484.0
2024-06-13 09:50:00,43.76,43.76,43.62,43.67,141991.0,43.76,43.76,43.62,43.67,141991.0
2024-06-13 10:00:00,43.66,43.74,43.57,43.62,196438.0,43.66,43.74,43.57,43.62,196438.0
2024-06-13 10:10:00,43.61,43.64,43.56,43.64,87970.0,43.61,43.64,43.56,43.64,87970.0
2024-06-13 10:20:00,43.64,43.69,43.61,43.64,54391.0,43.64,43.69,43.61,43.64,54391.0
2024-06-13 10:30:00,43.65,43.72,43.63,43.7,47454.0,43.65,43.72,43.63,43.7,47454.0
2024-06-13 10:40:00,43.71,43.71,43.65,43.68,120797.0,43.71,43.71,43.65,43.68,120797.0
2024-06-13 10:50:00,43.7,43.73,43.69,43.71,58126.0,43.7,43.73,43.69,43.71,58126.0
2024-06-13 11:00:00,43.72,43.78,43.66,43.66,51644.0,43.72,43.78,43.66,43.66,51644.0
2024-06-13 11:10:00,43.66,43.68,43.55,43.63,183857.0,43.66,43.68,43.55,43.63,183857.0
2024-06-13 11:20:00,43.62,43.66,43.59,43.63,131073.0,43.62,43.66,43.59,43.63,131073.0
2024-06-13 11:30:00,43.62,43.63,43.56,43.58,39505.0,43.62,43.63,43.56,43.58,39505.0
2024-06-13 11:40:00,43.58,43.6,43.48,43.51,176740.0,43.58,43.6,43.48,43.51,176740.0
2024-06-13 11:50:00,43.51,43.51,43.42,43.44,128051.0,43.51,43.51,43.42,43.44,128051.0
2024-06-13 12:00:00,43.44,43.45,43.38,43.39,112485.0,43.44,43.45,43.38,43.39,112485.0
2024-06-13 12:10:00,43.38,43.43,43.38,43.39,75275.0,43.38,43.43,43.38,43.39,75275.0
2024-06-13 12:20:00,43.39,43.44,43.37,43.43,51414.0,43.39,43.44,43.37,43.43,51414.0
2024-06-13 12:30:00,43.44,43.47,43.43,43.46,56284.0,43.44,43.47,43.43,43.46,56284.0
2024-06-13 12:40:00,43.45,43.46,43.41,43.43,27917.0,43.45,43.46,43.41,43.43,27917.0
2024-06-13 12:50:00,43.42,43.46,43.42,43.45,64358.0,43.42,43.46,43.42,43.45,64358.0
2024-06-13 13:00:00,43.45,43.52,43.44,43.51,90007.0,43.45,43.52,43.44,43.51,90007.0
2024-06-13 13:10:00,43.51,43.53,43.5,43.52,31482.0,43.51,43.53,43.5,43.52,31482.0
2024-06-13 13:20:00,43.53,43.55,43.5,43.51,44914.0,43.53,43.55,43.5,43.51,44914.0
2024-06-13 13:30:00,43.5,43.51,43.48,43.49,36038.0,43.5,43.51,43.48,43.49,36038.0
2024-06-13 13:40:00,43.49,43.52,43.47,43.48,15079.0,43.49,43.52,43.47,43.48,15079.0
2024-06-13 13:50:00,43.48,43.5,43.46,43.48,30931.0,43.48,43.5,43.46,43.48,30931.0
2024-06-13 14:00:00,43.48,43.49,43.46,43.48,31761.0,43.48,43.49,43.46,43.48,31761.0
2024-06-13 14:10:00,43.47,43.5,43.47,43.48,36259.0,43.47,43.5,43.47,43.48,36259.0
2024-06-13 14:20:00,43.47,43.51,43.47,43.5,54861.0,43.47,43.51,43.47,43.5,54861.0
2024-06-13 14:30:00,43.49,43.51,43.49,43.5,24484.0,43.49,43.51,43.49,43.5,24484.0
2024-06-13 14:40:00,43.5,43.53,43.5,43.52,19972.0,43.5,43.53,43.5,43.52,19972.0
2024-06-13 14:50:00,43.52,43.54,43.51,43.52,24249.0,43.52,43.54,43.51,43.52,24249.0
2024-06-13 15:00:00,43.52,43.54,43.51,43.52,28743.0,43.52,43.54,43.51,43.52,28743.0
2024-06-13 15:10:00,43.52,43.54,43.51,43.52,31610.0,43.52,43.54,43.51,43.52,31610.0
2024-06-13 15:20:00,43.52,43.54,43.51,43.53,88327.0,43.52,43.54,43.51,43.53,88327.0
2024-06-13 15:30:00,43.52,43.55,43.52,43.54,58288.0,43.52,43.55,43.52,43.54,58288.0
2024-06-13 15:40:00,43.54,43.55,43.53,43.55,35421.0,43.54,43.55,43.53,43.55,35421.0
2024-06-13 15:50:00,43.55,43.55,43.51,43.52,172537.0,43.55,43.55,43.51,43.52,172537.0
2024-06-14 09:30:00,43.99,44.04,43.93,44.03,180992.0,43.99,44.04,43.93,44.03,180992.0
2024-06-14 09:40:00,44.03,44.09,44.03,44.09,238393.0,44.03,44.09,44.03,44.09,238393.0
2024-06-14 09:50:00,44.08,44.08,44.03,44.04,81452.0,44.08,44.08,44.03,44.04,81452.0
2024-06-14 10:00:00,44.04,44.12,44.0,44.09,167742.0,44.04,44.12,44.0,44.09,167742.0
2024-06-14 10:10:00,44.08,44.1,44.01,44.09,39791.0,44.08,44.1,44.01,44.09,39791.0
2024-06-14 10:20:00,44.1,44.14,44.07,44.09,64947.0,44.1,44.14,44.07,44.09,64947.0
2024-06-14 10:30:00,44.09,44.1,44.03,44.04,93702.0,44.09,44.1,44.03,44.04,93702.0
2024-06-14 10:40:00,44.05,44.06,44.0,44.03,54360.0,44.05,44.06,44.0,44.03,54360.0
2024-06-14 10:50:00,44.04,44.05,44.0,44.04,57152.0,44.04,44.05,44.0,44.04,57152.0
2024-06-14 11:00:00,44.04,44.04,43.97,44.03,54577.0,44.04,44.04,43.97,44.03,54577.0
2024-06-14 11:10:00,44.03,44.08,44.02,44.03,57710.0,44.03,44.08,44.02,44.03,57710.0
2024-06-14 11:20:00,44.03,44.06,43.98,43.99,65314.0,44.03,44.06,43.98,43.99,65314.0
2024-06-14 11:30:00,43.99,44.0,43.96,43.98,42149.0,43.99,44.0,43.96,43.98,42149.0
2024-06-14 11:40:00,43.98,44.0,43.96,43.98,49934.0,43.98,44.0,43.96,43.98,49934.0
2024-06-14 11:50:00,43.98,43.98,43.92,43.97,47472.0,43.98,43.98,43.92,43.97,47472.0
2024-06-14 12:00:00,43.97,44.06,43.95,44.05,88416.0,43.97,44.06,43.95,44.05,88416.0
2024-06-14 12:10:00,44.04,44.06,44.01,44.02,44751.0,44.04,44.06,44.01,44.02,44751.0
2024-06-14 12:20:00,44.01,44.03,44.0,44.03,56690.0,44.01,44.03,44.0,44.03,56690.0
2024-06-14 12:30:00,44.03,44.07,44.01,44.05,72896.0,44.03,44.07,44.01,44.05,72896.0
2024-06-14 12:40:00,44.05,44.05,44.01,44.03,86696.0,44.05,44.05,44.01,44.03,86696.0
2024-06-14 12:50:00,44.03,44.03,44.01,44.02,44324.0,44.03,44.03,44.01,44.02,44324.0
2024-06-14 13:00:00,44.01,44.07,44.0,44.07,50444.0,44.01,44.07,44.0,44.07,50444.0
2024-06-14 13:10:00,44.06,44.08,44.04,44.06,48680.0,44.06,44.08,44.04,44.06,48680.0
2024-06-14 13:20:00,44.06,44.12,44.06,44.1,51378.0,44.06,44.12,44.06,44.1,51378.0
2024-06-14 13:30:00,44.1,44.15,44.1,44.12,136918.0,44.1,44.15,44.1,44.12,136918.0
2024-06-14 13:40:00,44.11,44.12,44.08,44.1,31010.0,44.11,44.12,44.08,44.1,31010.0
2024-06-14 13:50:00,44.09,44.12,44.08,44.12,90840.0,44.09,44.12,44.08,44.12,90840.0
2024-06-14 14:00:00,44.11,44.12,44.1,44.11,106830.0,44.11,44.12,44.1,44.11,106830.0
2024-06-14 14:10:00,44.11,44.12,44.08,44.1,32235.0,44.11,44.12,44.08,44.1,32235.0
2024-06-14 14:20:00,44.09,44.12,44.08,44.12,14378.0,44.09,44.12,44.08,44.12,14378.0
2024-06-14 14:30:00,44.11,44.12,44.09,44.11,88542.0,44.11,44.12,44.09,44.11,88542.0
2024-06-14 14:40:00,44.11,44.14,44.1,44.13,47338.0,44.11,44.14,44.1,44.13,47338.0
2024-06-14 14:50:00,44.13,44.14,44.12,44.14,15599.0,44.13,44.14,44.12,44.14,15599.0
2024-06-14 15:00:00,44.13,44.13,44.09,44.1,36755.0,44.13,44.13,44.09,44.1,36755.0
2024-06-14 15:10:00,44.1,44.11,44.08,44.1,55454.0,44.1,44.11,44.08,44.1,55454.0
2024-06-14 15:20:00,44.1,44.11,44.09,44.11,21841.0,44.1,44.11,44.09,44.11,21841.0
2024-06-14 15:30:00,44.11,44.13,44.11,44.13,51063.0,44.11,44.13,44.11,44.13,51063.0
2024-06-14 15:40:00,44.13,44.15,44.09,44.09,86947.0,44.13,44.15,44.09,44.09,86947.0
2024-06-14 15:50:00,44.09,44.1,44.08,44.09,172697.0,44.09,44.1,44.08,44.09,172697.0
2024-06-17 09:30:00,43.91,43.95,43.89,43.9,376144.0,43.91,43.95,43.89,43.9,376144.0
2024-06-17 09:40:00,43.9,43.9,43.82,43.86,67004.0,43.9,43.9,43.82,43.86,67004.0
2024-06-17 09:50:00,43.85,43.87,43.83,43.86,46478.0,43.85,43.87,43.83,43.86,46478.0
2024-06-17 10:00:00,43.86,43.87,43.81,43.84,67675.0,43.86,43.87,43.81,43.84,67675.0
2024-06-17 10:10:00,43.84,43.88,43.82,43.87,95974.0,43.84,43.88,43.82,43.87,95974.0
2024-06-17 10:20:00,43.88,43.97,43.87,43.97,54046.0,43.88,43.97,43.87,43.97,54046.0
2024-06-17 10:30:00,43.96,43.98,43.91,43.92,73932.0,43.96,43.98,43.91,43.92,73932.0
2024-06-17 10:40:00,43.92,43.95,43.89,43.91,56296.0,43.92,43.95,43.89,43.91,56296.0
2024-06-17 10:50:00,43.91,43.93,43.88,43.93,37304.0,43.91,43.93,43.88,43.93,37304.0
2024-06-17 11:00:00,43.93,43.95,43.89,43.91,61625.0,43.93,43.95,43.89,43.91,61625.0
2024-06-17 11:10:00,43.9,43.91,43.85,43.87,52118.0,43.9,43.91,43.85,43.87,52118.0
2024-06-17 11:20:00,43.87,43.89,43.83,43.84,113282.0,43.87,43.89,43.83,43.84,113282.0
2024-06-17 11:30:00,43.83,43.83,43.68,43.68,528989.0,43.83,43.83,43.68,43.68,528989.0
2024-06-17 11:40:00,43.69,43.71,43.66,43.66,199378.0,43.69,43.71,43.66,43.66,199378.0
2024-06-17 11:50:00,43.66,43.71,43.65,43.7,107911.0,43.66,43.71,43.65,43.7,107911.0
2024-06-17 12:00:00,43.7,43.75,43.7,43.74,46733.0,43.7,43.75,43.7,43.74,46733.0
2024-06-17 12:10:00,43.73,43.76,43.72,43.76,44986.0,43.73,43.76,43.72,43.76,44986.0
2024-06-17 12:20:00,43.76,43.76,43.72,43.74,58629.0,43.76,43.76,43.72,43.74,58629.0
2024-06-17 12:30:00,43.74,43.78,43.73,43.76,51212.0,43.74,43.78,43.73,43.76,51212.0
2024-06-17 12:40:00,43.76,43.77,43.73,43.76,60816.0,43.76,43.77,43.73,43.76,60816.0
2024-06-17 12:50:00,43.76,43.79,43.76,43.78,45907.0,43.76,43.79,43.76,43.78,45907.0
2024-06-17 13:00:00,43.78,43.81,43.77,43.8,40346.0,43.78,43.81,43.77,43.8,40346.0
2024-06-17 13:10:00,43.8,43.81,43.77,43.79,31817.0,43.8,43.81,43.77,43.79,31817.0
2024-06-17 13:20:00,43.78,43.78,43.72,43.73,45245.0,43.78,43.78,43.72,43.73,45245.0
2024-06-17 13:30:00,43.73,43.76,43.71,43.75,31355.0,43.73,43.76,43.71,43.75,31355.0
2024-06-17 13:40:00,43.76,43.77,43.74,43.76,40811.0,43.76,43.77,43.74,43.76,40811.0
2024-06-17 13:50:00,43.75,43.79,43.75,43.79,16955.0,43.75,43.79,43.75,43.79,16955.0
2024-06-17 14:00:00,43.79,43.81,43.77,43.8,49600.0,43.79,43.81,43.77,43.8,49600.0
2024-06-17 14:10:00,43.8,43.81,43.78,43.79,14774.0,43.8,43.81,43.78,43.79,14774.0
2024-06-17 14:20:00,43.79,43.8,43.78,43.79,21042.0,43.79,43.8,43.78,43.79,21042.0
2024-06-17 14:30:00,43.79,43.81,43.77,43.8,81762.0,43.79,43.81,43.77,43.8,81762.0
2024-06-17 14:40:00,43.8,43.83,43.8,43.82,62101.0,43.8,43.83,43.8,43.82,62101.0
2024-06-17 14:50:00,43.82,43.83,43.8,43.8,12053.0,43.82,43.83,43.8,43.8,12053.0
2024-06-17 15:00:00,43.81,43.82,43.8,43.81,178375.0,43.81,43.82,43.8,43.81,178375.0
2024-06-17 15:10:00,43.82,43.85,43.81,43.83,193899.0,43.82,43.85,43.81,43.83,193899.0
2024-06-17 15:20:00,43.83,43.84,43.81,43.82,43038.0,43.83,43.84,43.81,43.82,43038.0
2024-06-17 15:30:00,43.82,43.85,43.81,43.84,33261.0,43.82,43.85,43.81,43.84,33261.0
2024-06-17 15:40:00,43.84,43.85,43.83,43.84,24015.0,43.84,43.85,43.83,43.84,24015.0
2024-06-17 15:50:00,43.83,43.85,43.83,43.85,110504.0,43.83,43.85,43.83,43.85,110504.0
2024-06-18 09:30:00,43.8,43.89,43.74,43.8,428252.0,43.8,43.89,43.74,43.8,428252.0
2024-06-18 09:40:00,43.81,43.88,43.8,43.88,106956.0,43.81,43.88,43.8,43.88,106956.0
2024-06-18 09:50:00,43.88,44.0,43.88,43.99,126608.0,43.88,44.0,43.88,43.99,126608.0
2024-06-18 10:00:00,43.98,43.99,43.93,43.94,110449.0,43.98,43.99,43.93,43.94,110449.0
2024-06-18 10:10:00,43.94,43.95,43.9,43.94,96851.0,43.94,43.95,43.9,43.94,96851.0
2024-06-18 10:20:00,43.94,43.96,43.92,43.96,418388.0,43.94,43.96,43.92,43.96,418388.0
2024-06-18 10:30:00,43.97,43.99,43.91,43.94,62928.0,43.97,43.99,43.91,43.94,62928.0
2024-06-18 10:40:00,43.94,43.95,43.89,43.93,289555.0,43.94,43.95,43.89,43.93,289555.0
2024-06-18 10:50:00,43.94,43.97,43.91,43.92,286736.0,43.94,43.97,43.91,43.92,286736.0
2024-06-18 11:00:00,43.92,43.93,43.83,43.87,95738.0,43.92,43.93,43.83,43.87,95738.0
2024-06-18 11:10:00,43.87,43.98,43.86,43.98,95637.0,43.87,43.98,43.86,43.98,95637.0
2024-06-18 11:20:00,43.97,43.99,43.92,43.95,52973.0,43.97,43.99,43.92,43.95,52973.0
2024-06-18 11:30:00,43.96,43.99,43.93,43.98,152414.0,43.96,43.99,43.93,43.98,152414.0
2024-06-18 11:40:00,43.98,44.04,43.97,44.0,106148.0,43.98,44.04,43.97,44.0,106148.0
2024-06-18 11:50:00,44.0,44.01,43.97,43.99,38729.0,44.0,44.01,43.97,43.99,38729.0
2024-06-18 12:00:00,43.99,44.03,43.99,44.02,27065.0,43.99,44.03,43.99,44.02,27065.0
2024-06-18 12:10:00,44.02,44.04,43.99,44.01,31269.0,44.02,44.04,43.99,44.01,31269.0
2024-06-18 12:20:00,44.0,44.04,43.98,44.03,43100.0,44.0,44.04,43.98,44.03,43100.0
2024-06-18 12:30:00,44.02,44.04,44.01,44.03,28665.0,44.02,44.04,44.01,44.03,28665.0
2024-06-18 12:40:00,44.04,44.04,43.98,44.01,76858.0,44.04,44.04,43.98,44.01,76858.0
2024-06-18 12:50:00,44.01,44.06,44.01,44.05,86032.0,44.01,44.06,44.01,44.05,86032.0
2024-06-18 13:00:00,44.06,44.07,44.03,44.04,185046.0,44.06,44.07,44.03,44.04,185046.0
2024-06-18 13:10:00,44.04,44.05,44.01,44.03,162675.0,44.04,44.05,44.01,44.03,162675.0
2024-06-18 13:20:00,44.03,44.1,44.01,44.08,119435.0,44.03,44.1,44.01,44.08,119435.0
2024-06-18 13:30:00,44.08,44.1,44.07,44.08,113434.0,44.08,44.1,44.07,44.08,113434.0
2024-06-18 13:40:00,44.07,44.08,44.03,44.03,69929.0,44.07,44.08,44.03,44.03,69929.0
2024-06-18 13:50:00,44.03,44.04,44.01,44.03,38255.0,44.03,44.04,44.01,44.03,38255.0
2024-06-18 14:00:00,44.04,44.05,44.01,44.02,67132.0,44.04,44.05,44.01,44.02,67132.0
2024-06-18 14:10:00,44.02,44.02,43.99,44.02,52912.0,44.02,44.02,43.99,44.02,52912.0
2024-06-18 14:20:00,44.02,44.05,44.02,44.05,69956.0,44.02,44.05,44.02,44.05,69956.0
2024-06-18 14:30:00,44.05,44.07,44.03,44.05,48080.0,44.05,44.07,44.03,44.05,48080.0
2024-06-18 14:40:00,44.05,44.08,44.04,44.06,32033.0,44.05,44.08,44.04,44.06,32033.0
2024-06-18 14:50:00,44.07,44.08,44.05,44.07,27220.0,44.07,44.08,44.05,44.07,27220.0
2024-06-18 15:00:00,44.08,44.08,44.03,44.04,189840.0,44.08,44.08,44.03,44.04,189840.0
2024-06-18 15:10:00,44.04,44.05,44.02,44.03,43917.0,44.04,44.05,44.02,44.03,43917.0
2024-06-18 15:20:00,44.02,44.04,44.02,44.04,37509.0,44.02,44.04,44.02,44.04,37509.0
2024-06-18 15:30:00,44.04,44.05,44.03,44.04,34503.0,44.04,44.05,44.03,44.04,34503.0
2024-06-18 15:40:00,44.04,44.05,44.03,44.05,53648.0,44.04,44.05,44.03,44.05,53648.0
2024-06-18 15:50:00,44.05,44.06,44.02,44.04,168035.0,44.05,44.06,44.02,44.04,168035.0
2024-06-20 09:30:00,44.21,44.24,44.17,44.23,162807.0,44.21,44.24,44.17,44.23,162807.0
2024-06-20 09:40:00,44.24,44.35,44.23,44.33,213318.0,44.24,44.35,44.23,44.33,213318.0
2024-06-20 09:50:00,44.33,44.39,44.32,44.39,119424.0,44.33,44.39,44.32,44.39,119424.0
2024-06-20 10:00:00,44.39,44.48,44.38,44.43,178613.0,44.39,44.48,44.38,44.43,178613.0
2024-06-20 10:10:00,44.44,44.49,44.4,44.48,128609.0,44.44,44.49,44.4,44.48,128609.0
2024-06-20 10:20:00,44.48,44.57,44.48,44.51,406659.0,44.48,44.57,44.48,44.51,406659.0
2024-06-20 10:30:00,44.52,44.58,44.5,44.55,227811.0,44.52,44.58,44.5,44.55,227811.0
2024-06-20 10:40:00,44.55,44.65,44.53,44.64,104338.0,44.55,44.65,44.53,44.64,104338.0
2024-06-20 10:50:00,44.63,44.69,44.62,44.66,176812.0,44.63,44.69,44.62,44.66,176812.0
2024-06-20 11:00:00,44.67,44.69,44.64,44.67,220790.0,44.67,44.69,44.64,44.67,220790.0
2024-06-20 11:10:00,44.66,44.67,44.52,44.53,277988.0,44.66,44.67,44.52,44.53,277988.0
2024-06-20 11:20:00,44.54,44.54,44.43,44.43,170278.0,44.54,44.54,44.43,44.43,170278.0
2024-06-20 11:30:00,44.44,44.51,44.43,44.48,163120.0,44.44,44.51,44.43,44.48,163120.0
2024-06-20 11:40:00,44.48,44.53,44.48,44.51,122963.0,44.48,44.53,44.48,44.51,122963.0
2024-06-20 11:50:00,44.5,44.52,44.47,44.48,66551.0,44.5,44.52,44.47,44.48,66551.0
2024-06-20 12:00:00,44.48,44.51,44.46,44.48,314901.0,44.48,44.51,44.46,44.48,314901.0
2024-06-20 12:10:00,44.48,44.54,44.48,44.53,116303.0,44.48,44.54,44.48,44.53,116303.0
2024-06-20 12:20:00,44.53,44.53,44.5,44.51,95239.0,44.53,44.53,44.5,44.51,95239.0
2024-06-20 12:30:00,44.51,44.53,44.47,44.48,107414.0,44.51,44.53,44.47,44.48,107414.0
2024-06-20 12:40:00,44.49,44.52,44.48,44.51,67882.0,44.49,44.52,44.48,44.51,67882.0
2024-06-20 12:50:00,44.52,44.54,44.5,44.53,55414.0,44.52,44.54,44.5,44.53,55414.0
2024-06-20 13:00:00,44.53,44.54,44.5,44.53,150476.0,44.53,44.54,44.5,44.53,150476.0
2024-06-20 13:10:00,44.53,44.54,44.51,44.52,35900.0,44.53,44.54,44.51,44.52,35900.0
2024-06-20 13:20:00,44.52,44.55,44.49,44.51,70060.0,44.52,44.55,44.49,44.51,70060.0
2024-06-20 13:30:00,44.51,44.54,44.49,44.54,59916.0,44.51,44.54,44.49,44.54,59916.0
2024-06-20 13:40:00,44.53,44.53,44.51,44.52,65859.0,44.53,44.53,44.51,44.52,65859.0
2024-06-20 13:50:00,44.52,44.56,44.52,44.55,119385.0,44.52,44.56,44.52,44.55,119385.0
2024-06-20 14:00:00,44.55,44.59,44.54,44.55,37691.0,44.55,44.59,44.54,44.55,37691.0
2024-06-20 14:10:00,44.56,44.58,44.55,44.57,146319.0,44.56,44.58,44.55,44.57,146319.0
2024-06-20 14:20:00,44.57,44.62,44.56,44.61,90646.0,44.57,44.62,44.56,44.61,90646.0
2024-06-20 14:30:00,44.61,44.62,44.58,44.59,28962.0,44.61,44.62,44.58,44.59,28962.0
2024-06-20 14:40:00,44.58,44.59,44.57,44.57,84644.0,44.58,44.59,44.57,44.57,84644.0
2024-06-20 14:50:00,44.58,44.58,44.56,44.56,91195.0,44.58,44.58,44.56,44.56,91195.0
2024-06-20 15:00:00,44.56,44.58,44.55,44.57,65137.0,44.56,44.58,44.55,44.57,65137.0
2024-06-20 15:10:00,44.57,44.59,44.56,44.59,32395.0,44.57,44.59,44.56,44.59,32395.0
2024-06-20 15:20:00,44.59,44.59,44.56,44.57,49181.0,44.59,44.59,44.56,44.57,49181.0
2024-06-20 15:30:00,44.57,44.58,44.56,44.58,41466.0,44.57,44.58,44.56,44.58,41466.0
2024-06-20 15:40:00,44.57,44.58,44.57,44.58,51046.0,44.57,44.58,44.57,44.58,51046.0
2024-06-20 15:50:00,44.57,44.59,44.57,44.57,142959.0,44.57,44.59,44.57,44.57,142959.0
2024-06-21 09:30:00,44.52,44.53,44.41,44.43,160783.0,44.52,44.53,44.41,44.43,160783.0
2024-06-21 09:40:00,44.43,44.44,44.27,44.36,323376.0,44.43,44.44,44.27,44.36,323376.0
2024-06-21 09:50:00,44.36,44.38,44.13,44.23,438592.0,44.36,44.38,44.13,44.23,438592.0
2024-06-21 10:00:00,44.23,44.23,44.05,44.14,194026.0,44.23,44.23,44.05,44.14,194026.0
2024-06-21 10:10:00,44.13,44.15,44.07,44.09,138245.0,44.13,44.15,44.07,44.09,138245.0
2024-06-21 10:20:00,44.09,44.14,44.01,44.14,173802.0,44.09,44.14,44.01,44.14,173802.0
2024-06-21 10:30:00,44.14,44.2,44.11,44.16,218822.0,44.14,44.2,44.11,44.16,218822.0
2024-06-21 10:40:00,44.15,44.18,44.04,44.09,123356.0,44.15,44.18,44.04,44.09,123356.0
2024-06-21 10:50:00,44.08,44.11,44.04,44.04,135037.0,44.08,44.11,44.04,44.04,135037.0
2024-06-21 11:00:00,44.03,44.1,44.03,44.1,117249.0,44.03,44.1,44.03,44.1,117249.0
2024-06-21 11:10:00,44.1,44.13,43.92,43.94,469637.0,44.1,44.13,43.92,43.94,469637.0
2024-06-21 11:20:00,43.93,43.98,43.91,43.97,228758.0,43.93,43.98,43.91,43.97,228758.0
2024-06-21 11:30:00,43.97,44.01,43.95,43.98,111395.0,43.97,44.01,43.95,43.98,111395.0
2024-06-21 11:40:00,43.97,44.02,43.97,44.0,57100.0,43.97,44.02,43.97,44.0,57100.0
2024-06-21 11:50:00,44.0,44.05,43.99,43.99,72864.0,44.0,44.05,43.99,43.99,72864.0
2024-06-21 12:00:00,44.0,44.02,43.98,43.99,22161.0,44.0,44.02,43.98,43.99,22161.0
2024-06-21 12:10:00,43.98,43.99,43.92,43.98,94967.0,43.98,43.99,43.92,43.98,94967.0
2024-06-21 12:20:00,43.98,43.99,43.95,43.97,42930.0,43.98,43.99,43.95,43.97,42930.0
2024-06-21 12:30:00,43.96,43.98,43.93,43.96,355774.0,43.96,43.98,43.93,43.96,355774.0
2024-06-21 12:40:00,43.96,43.97,43.93,43.95,46094.0,43.96,43.97,43.93,43.95,46094.0
2024-06-21 12:50:00,43.95,43.97,43.93,43.94,97082.0,43.95,43.97,43.93,43.94,97082.0
2024-06-21 13:00:00,43.94,43.94,43.87,43.89,196978.0,43.94,43.94,43.87,43.89,196978.0
2024-06-21 13:10:00,43.89,43.91,43.84,43.89,102852.0,43.89,43.91,43.84,43.89,102852.0
2024-06-21 13:20:00,43.89,43.89,43.8,43.81,148473.0,43.89,43.89,43.8,43.81,148473.0
2024-06-21 13:30:00,43.81,43.85,43.79,43.84,75572.0,43.81,43.85,43.79,43.84,75572.0
2024-06-21 13:40:00,43.84,43.86,43.79,43.8,73869.0,43.84,43.86,43.79,43.8,73869.0
2024-06-21 13:50:00,43.79,43.83,43.79,43.83,34676.0,43.79,43.83,43.79,43.83,34676.0
2024-06-21 14:00:00,43.83,43.84,43.78,43.83,55002.0,43.83,43.84,43.78,43.83,55002.0
2024-06-21 14:10:00,43.83,43.84,43.81,43.82,26453.0,43.83,43.84,43.81,43.82,26453.0
2024-06-21 14:20:00,43.82,43.89,43.81,43.88,172213.0,43.82,43.89,43.81,43.88,172213.0
2024-06-21 14:30:00,43.88,43.89,43.87,43.88,113189.0,43.88,43.89,43.87,43.88,113189.0
2024-06-21 14:40:00,43.89,43.9,43.88,43.88,48329.0,43.89,43.9,43.88,43.88,48329.0
2024-06-21 14:50:00,43.89,43.89,43.87,43.88,40848.0,43.89,43.89,43.87,43.88,40848.0
2024-06-21 15:00:00,43.89,43.91,43.85,43.89,55911.0,43.89,43.91,43.85,43.89,55911.0
2024-06-21 15:10:00,43.89,43.9,43.87,43.88,38383.0,43.89,43.9,43.87,43.88,38383.0
2024-06-21 15:20:00,43.88,43.91,43.87,43.89,55707.0,43.88,43.91,43.87,43.89,55707.0
2024-06-21 15:30:00,43.88,43.91,43.87,43.89,28674.0,43.88,43.91,43.87,43.89,28674.0
2024-06-21 15:40:00,43.89,43.9,43.86,43.88,76883.0,43.89,43.9,43.86,43.88,76883.0
2024-06-21 15:50:00,43.88,43.9,43.87,43.89,116589.0,43.88,43.9,43.87,43.89,116589.0
2024-06-24 09:30:00,44.05,44.11,44.04,44.08,177731.0,44.05,44.11,44.04,44.08,177731.0
2024-06-24 09:40:00,44.08,44.08,44.02,44.03,50195.0,44.08,44.08,44.02,44.03,50195.0
2024-06-24 09:50:00,44.03,44.08,44.0,44.0,205720.0,44.03,44.08,44.0,44.0,205720.0
2024-06-24 10:00:00,44.0,44.05,43.97,44.05,328131.0,44.0,44.05,43.97,44.05,328131.0
2024-06-24 10:10:00,44.05,44.06,44.0,44.02,105629.0,44.05,44.06,44.0,44.02,105629.0
2024-06-24 10:20:00,44.02,44.06,44.01,44.02,126527.0,44.02,44.06,44.01,44.02,126527.0
2024-06-24 10:30:00,44.03,44.1,44.02,44.08,79067.0,44.03,44.1,44.02,44.08,79067.0
2024-06-24 10:40:00,44.09,44.11,44.06,44.07,121282.0,44.09,44.11,44.06,44.07,121282.0
2024-06-24 10:50:00,44.08,44.08,44.04,44.05,64588.0,44.08,44.08,44.04,44.05,64588.0
2024-06-24 11:00:00,44.05,44.08,44.05,44.07,25461.0,44.05,44.08,44.05,44.07,25461.0
2024-06-24 11:10:00,44.07,44.1,44.06,44.07,79065.0,44.07,44.1,44.06,44.07,79065.0
2024-06-24 11:20:00,44.07,44.08,44.03,44.05,61091.0,44.07,44.08,44.03,44.05,61091.0
2024-06-24 11:30:00,44.05,44.07,44.02,44.02,52771.0,44.05,44.07,44.02,44.02,52771.0
2024-06-24 11:40:00,44.01,44.04,43.99,43.99,40159.0,44.01,44.04,43.99,43.99,40159.0
2024-06-24 11:50:00,44.0,44.02,43.99,43.99,45721.0,44.0,44.02,43.99,43.99,45721.0
2024-06-24 12:00:00,43.99,44.02,43.98,44.02,51661.0,43.99,44.02,43.98,44.02,51661.0
2024-06-24 12:10:00,44.02,44.03,44.01,44.02,50525.0,44.02,44.03,44.01,44.02,50525.0
2024-06-24 12:20:00,44.02,44.03,44.01,44.02,47512.0,44.02,44.03,44.01,44.02,47512.0
2024-06-24 12:30:00,44.02,44.06,44.01,44.05,47085.0,44.02,44.06,44.01,44.05,47085.0
2024-06-24 12:40:00,44.05,44.07,44.05,44.05,44581.0,44.05,44.07,44.05,44.05,44581.0
2024-06-24 12:50:00,44.06,44.08,44.04,44.08,64120.0,44.06,44.08,44.04,44.08,64120.0
2024-06-24 13:00:00,44.07,44.08,44.05,44.05,35792.0,44.07,44.08,44.05,44.05,35792.0
2024-06-24 13:10:00,44.05,44.08,44.04,44.07,52025.0,44.05,44.08,44.04,44.07,52025.0
2024-06-24 13:20:00,44.07,44.08,44.05,44.07,72171.0,44.07,44.08,44.05,44.07,72171.0
2024-06-24 13:30:00,44.07,44.1,44.06,44.09,36437.0,44.07,44.1,44.06,44.09,36437.0
2024-06-24 13:40:00,44.09,44.1,44.07,44.08,29998.0,44.09,44.1,44.07,44.08,29998.0
2024-06-24 13:50:00,44.08,44.08,44.06,44.08,29598.0,44.08,44.08,44.06,44.08,29598.0
2024-06-24 14:00:00,44.08,44.1,44.07,44.09,46534.0,44.08,44.1,44.07,44.09,46534.0
2024-06-24 14:10:00,44.1,44.11,44.08,44.09,39450.0,44.1,44.11,44.08,44.09,39450.0
2024-06-24 14:20:00,44.1,44.12,44.09,44.11,39287.0,44.1,44.12,44.09,44.11,39287.0
2024-06-24 14:30:00,44.11,44.12,44.09,44.11,39364.0,44.11,44.12,44.09,44.11,39364.0
2024-06-24 14:40:00,44.11,44.13,44.1,44.13,19540.0,44.11,44.13,44.1,44.13,19540.0
2024-06-24 14:50:00,44.12,44.13,44.1,44.12,30510.0,44.12,44.13,44.1,44.12,30510.0
2024-06-24 15:00:00,44.11,44.12,44.07,44.09,45223.0,44.11,44.12,44.07,44.09,45223.0
2024-06-24 15:10:00,44.09,44.1,44.05,44.05,57743.0,44.09,44.1,44.05,44.05,57743.0
2024-06-24 15:20:00,44.06,44.09,44.05,44.08,55083.0,44.06,44.09,44.05,44.08,55083.0
2024-06-24 15:30:00,44.08,44.1,44.06,44.1,53193.0,44.08,44.1,44.06,44.1,53193.0
2024-06-24 15:40:00,44.09,44.1,44.08,44.09,47106.0,44.09,44.1,44.08,44.09,47106.0
2024-06-24 15:50:00,44.09,44.1,44.06,44.07,150681.0,44.09,44.1,44.06,44.07,150681.0
2024-06-25 09:30:00,43.93,43.93,43.86,43.87,162374.0,43.93,43.93,43.86,43.87,162374.0
2024-06-25 09:40:00,43.87,43.93,43.85,43.93,49096.0,43.87,43.93,43.85,43.93,49096.0
2024-06-25 09:50:00,43.92,43.97,43.91,43.95,35681.0,43.92,43.97,43.91,43.95,35681.0
2024-06-25 10:00:00,43.96,43.97,43.86,43.87,316561.0,43.96,43.97,43.86,43.87,316561.0
2024-06-25 10:10:00,43.86,43.93,43.84,43.92,49415.0,43.86,43.93,43.84,43.92,49415.0
2024-06-25 10:20:00,43.93,44.0,43.9,43.93,42541.0,43.93,44.0,43.9,43.93,42541.0
2024-06-25 10:30:00,43.94,43.97,43.91,43.94,71498.0,43.94,43.97,43.91,43.94,71498.0
2024-06-25 10:40:00,43.94,43.97,43.92,43.96,43648.0,43.94,43.97,43.92,43.96,43648.0
2024-06-25 10:50:00,43.96,43.98,43.95,43.98,60160.0,43.96,43.98,43.95,43.98,60160.0
2024-06-25 11:00:00,43.98,43.99,43.93,43.98,64925.0,43.98,43.99,43.93,43.98,64925.0
2024-06-25 11:10:00,43.98,43.98,43.86,43.88,70574.0,43.98,43.98,43.86,43.88,70574.0
2024-06-25 11:20:00,43.88,43.9,43.85,43.86,51998.0,43.88,43.9,43.85,43.86,51998.0
2024-06-25 11:30:00,43.86,43.87,43.76,43.84,418539.0,43.86,43.87,43.76,43.84,418539.0
2024-06-25 11:40:00,43.84,43.91,43.82,43.9,57253.0,43.84,43.91,43.82,43.9,57253.0
2024-06-25 11:50:00,43.9,43.94,43.89,43.94,27489.0,43.9,43.94,43.89,43.94,27489.0
2024-06-25 12:00:00,43.94,43.95,43.91,43.92,26596.0,43.94,43.95,43.91,43.92,26596.0
2024-06-25 12:10:00,43.91,43.92,43.87,43.88,36784.0,43.91,43.92,43.87,43.88,36784.0
2024-06-25 12:20:00,43.88,43.88,43.82,43.83,35705.0,43.88,43.88,43.82,43.83,35705.0
2024-06-25 12:30:00,43.83,43.83,43.79,43.83,38894.0,43.83,43.83,43.79,43.83,38894.0
2024-06-25 12:40:00,43.84,43.85,43.8,43.82,33976.0,43.84,43.85,43.8,43.82,33976.0
2024-06-25 12:50:00,43.82,43.82,43.76,43.8,85607.0,43.82,43.82,43.76,43.8,85607.0
2024-06-25 13:00:00,43.8,43.82,43.78,43.79,26571.0,43.8,43.82,43.78,43.79,26571.0
2024-06-25 13:10:00,43.79,43.82,43.78,43.82,9979.0,43.79,43.82,43.78,43.82,9979.0
2024-06-25 13:20:00,43.81,43.83,43.79,43.83,15677.0,43.81,43.83,43.79,43.83,15677.0
2024-06-25 13:30:00,43.82,43.85,43.81,43.83,11982.0,43.82,43.85,43.81,43.83,11982.0
2024-06-25 13:40:00,43.84,43.85,43.82,43.84,12477.0,43.84,43.85,43.82,43.84,12477.0
2024-06-25 13:50:00,43.83,43.84,43.81,43.83,27639.0,43.83,43.84,43.81,43.83,27639.0
2024-06-25 14:00:00,43.83,43.84,43.79,43.82,20902.0,43.83,43.84,43.79,43.82,20902.0
2024-06-25 14:10:00,43.82,43.83,43.79,43.81,19344.0,43.82,43.83,43.79,43.81,19344.0
2024-06-25 14:20:00,43.82,43.83,43.8,43.82,9517.0,43.82,43.83,43.8,43.82,9517.0
2024-06-25 14:30:00,43.82,43.85,43.82,43.83,18462.0,43.82,43.85,43.82,43.83,18462.0
2024-06-25 14:40:00,43.83,43.84,43.81,43.82,73159.0,43.83,43.84,43.81,43.82,73159.0
2024-06-25 14:50:00,43.82,43.84,43.81,43.83,23958.0,43.82,43.84,43.81,43.83,23958.0
2024-06-25 15:00:00,43.83,43.86,43.82,43.84,17577.0,43.83,43.86,43.82,43.84,17577.0
2024-06-25 15:10:00,43.84,43.84,43.82,43.84,324464.0,43.84,43.84,43.82,43.84,324464.0
2024-06-25 15:20:00,43.84,43.85,43.83,43.85,44971.0,43.84,43.85,43.83,43.85,44971.0
2024-06-25 15:30:00,43.84,43.85,43.83,43.84,52473.0,43.84,43.85,43.83,43.84,52473.0
2024-06-25 15:40:00,43.84,43.84,43.83,43.84,40668.0,43.84,43.84,43.83,43.84,40668.0
2024-06-25 15:50:00,43.84,43.85,43.83,43.84,121569.0,43.84,43.85,43.83,43.84,121569.0
2024-06-26 09:30:00,43.41,43.47,43.37,43.41,437327.0,43.41,43.47,43.37,43.41,437327.0
2024-06-26 09:40:00,43.41,43.42,43.35,43.4,174057.0,43.41,43.42,43.35,43.4,174057.0
2024-06-26 09:50:00,43.41,43.44,43.38,43.41,42060.0,43.41,43.44,43.38,43.41,42060.0
2024-06-26 10:00:00,43.39,43.49,43.38,43.43,424093.0,43.39,43.49,43.38,43.43,424093.0
2024-06-26 10:10:00,43.43,43.47,43.41,43.41,123415.0,43.43,43.47,43.41,43.41,123415.0
2024-06-26 10:20:00,43.41,43.44,43.39,43.43,92877.0,43.41,43.44,43.39,43.43,92877.0
2024-06-26 10:30:00,43.42,43.46,43.38,43.41,120501.0,43.42,43.46,43.38,43.41,120501.0
2024-06-26 10:40:00,43.4,43.46,43.4,43.44,68785.0,43.4,43.46,43.4,43.44,68785.0
2024-06-26 10:50:00,43.44,43.47,43.42,43.42,210818.0,43.44,43.47,43.42,43.42,210818.0
2024-06-26 11:00:00,43.42,43.48,43.39,43.48,522687.0,43.42,43.48,43.39,43.48,522687.0
2024-06-26 11:10:00,43.48,43.53,43.47,43.53,123718.0,43.48,43.53,43.47,43.53,123718.0
2024-06-26 11:20:00,43.54,43.54,43.48,43.49,117850.0,43.54,43.54,43.48,43.49,117850.0
2024-06-26 11:30:00,43.48,43.52,43.45,43.47,38785.0,43.48,43.52,43.45,43.47,38785.0
2024-06-26 11:40:00,43.46,43.49,43.45,43.48,38658.0,43.46,43.49,43.45,43.48,38658.0
2024-06-26 11:50:00,43.48,43.49,43.44,43.47,62746.0,43.48,43.49,43.44,43.47,62746.0
2024-06-26 12:00:00,43.47,43.51,43.46,43.5,75902.0,43.47,43.51,43.46,43.5,75902.0
2024-06-26 12:10:00,43.51,43.51,43.46,43.5,36671.0,43.51,43.51,43.46,43.5,36671.0
2024-06-26 12:20:00,43.5,43.51,43.48,43.49,42490.0,43.5,43.51,43.48,43.49,42490.0
2024-06-26 12:30:00,43.5,43.5,43.45,43.46,48933.0,43.5,43.5,43.45,43.46,48933.0
2024-06-26 12:40:00,43.46,43.48,43.43,43.45,153627.0,43.46,43.48,43.43,43.45,153627.0
2024-06-26 12:50:00,43.45,43.48,43.44,43.46,31647.0,43.45,43.48,43.44,43.46,31647.0
2024-06-26 13:00:00,43.46,43.49,43.46,43.48,60583.0,43.46,43.49,43.46,43.48,60583.0
2024-06-26 13:10:00,43.48,43.52,43.47,43.51,29601.0,43.48,43.52,43.47,43.51,29601.0
2024-06-26 13:20:00,43.51,43.52,43.49,43.51,69253.0,43.51,43.52,43.49,43.51,69253.0
2024-06-26 13:30:00,43.51,43.52,43.49,43.5,76147.0,43.51,43.52,43.49,43.5,76147.0
2024-06-26 13:40:00,43.49,43.51,43.49,43.51,17820.0,43.49,43.51,43.49,43.51,17820.0
2024-06-26 13:50:00,43.52,43.52,43.49,43.51,21841.0,43.52,43.52,43.49,43.51,21841.0
2024-06-26 14:00:00,43.5,43.5,43.49,43.5,5005.0,43.5,43.5,43.49,43.5,5005.0
2024-06-26 14:10:00,43.5,43.5,43.47,43.48,44196.0,43.5,43.5,43.47,43.48,44196.0
2024-06-26 14:20:00,43.47,43.48,43.46,43.48,13530.0,43.47,43.48,43.46,43.48,13530.0
2024-06-26 14:30:00,43.48,43.49,43.47,43.48,16275.0,43.48,43.49,43.47,43.48,16275.0
2024-06-26 14:40:00,43.47,43.48,43.44,43.45,50295.0,43.47,43.48,43.44,43.45,50295.0
2024-06-26 14:50:00,43.46,43.47,43.44,43.45,29563.0,43.46,43.47,43.44,43.45,29563.0
2024-06-26 15:00:00,43.45,43.46,43.43,43.44,17599.0,43.45,43.46,43.43,43.44,17599.0
2024-06-26 15:10:00,43.44,43.44,43.41,43.44,41831.0,43.44,43.44,43.41,43.44,41831.0
2024-06-26 15:20:00,43.44,43.44,43.42,43.44,14790.0,43.44,43.44,43.42,43.44,14790.0
2024-06-26 15:30:00,43.43,43.45,43.42,43.44,48640.0,43.43,43.45,43.42,43.44,48640.0
2024-06-26 15:40:00,43.44,43.45,43.42,43.43,42716.0,43.44,43.45,43.42,43.43,42716.0
2024-06-26 15:50:00,43.43,43.46,43.43,43.45,212432.0,43.43,43.46,43.43,43.45,212432.0
2024-06-27 09:30:00,43.88,43.92,43.85,43.86,250802.0,43.88,43.92,43.85,43.86,250802.0
2024-06-27 09:40:00,43.85,43.87,43.82,43.87,115961.0,43.85,43.87,43.82,43.87,115961.0
2024-06-27 09:50:00,43.87,43.92,43.84,43.9,62832.0,43.87,43.92,43.84,43.9,62832.0
2024-06-27 10:00:00,43.9,44.03,43.89,43.96,252298.0,43.9,44.03,43.89,43.96,252298.0
2024-06-27 10:10:00,43.96,43.99,43.92,43.93,46624.0,43.96,43.99,43.92,43.93,46624.0
2024-06-27 10:20:00,43.93,43.93,43.88,43.92,93889.0,43.93,43.93,43.88,43.92,93889.0
2024-06-27 10:30:00,43.92,43.97,43.9,43.97,68275.0,43.92,43.97,43.9,43.97,68275.0
2024-06-27 10:40:00,43.96,43.99,43.96,43.98,26604.0,43.96,43.99,43.96,43.98,26604.0
2024-06-27 10:50:00,43.98,44.04,43.98,44.0,82857.0,43.98,44.04,43.98,44.0,82857.0
2024-06-27 11:00:00,44.0,44.02,43.98,44.0,38649.0,44.0,44.02,43.98,44.0,38649.0
2024-06-27 11:10:00,44.0,44.04,43.97,44.0,60820.0,44.0,44.04,43.97,44.0,60820.0
2024-06-27 11:20:00,44.01,44.03,43.94,43.97,31178.0,44.01,44.03,43.94,43.97,31178.0
2024-06-27 11:30:00,43.96,43.99,43.94,43.98,49897.0,43.96,43.99,43.94,43.98,49897.0
2024-06-27 11:40:00,43.98,43.98,43.92,43.96,51682.0,43.98,43.98,43.92,43.96,51682.0
2024-06-27 11:50:00,43.96,43.98,43.95,43.97,16610.0,43.96,43.98,43.95,43.97,16610.0
2024-06-27 12:00:00,43.97,43.99,43.96,43.98,35669.0,43.97,43.99,43.96,43.98,35669.0
2024-06-27 12:10:00,43.98,43.98,43.93,43.93,68983.0,43.98,43.98,43.93,43.93,68983.0
2024-06-27 12:20:00,43.93,43.95,43.92,43.93,37540.0,43.93,43.95,43.92,43.93,37540.0
2024-06-27 12:30:00,43.93,43.96,43.92,43.95,28763.0,43.93,43.96,43.92,43.95,28763.0
2024-06-27 12:40:00,43.95,43.95,43.91,43.92,93758.0,43.95,43.95,43.91,43.92,93758.0
2024-06-27 12:50:00,43.92,43.94,43.91,43.93,31575.0,43.92,43.94,43.91,43.93,31575.0
2024-06-27 13:00:00,43.94,43.94,43.92,43.93,42362.0,43.94,43.94,43.92,43.93,42362.0
2024-06-27 13:10:00,43.93,43.97,43.91,43.96,84077.0,43.93,43.97,43.91,43.96,84077.0
2024-06-27 13:20:00,43.96,43.98,43.94,43.94,18093.0,43.96,43.98,43.94,43.94,18093.0
2024-06-27 13:30:00,43.93,43.96,43.93,43.96,48784.0,43.93,43.96,43.93,43.96,48784.0
2024-06-27 13:40:00,43.96,43.96,43.94,43.95,17096.0,43.96,43.96,43.94,43.95,17096.0
2024-06-27 13:50:00,43.95,43.96,43.94,43.95,35874.0,43.95,43.96,43.94,43.95,35874.0
2024-06-27 14:00:00,43.94,43.94,43.9,43.91,129744.0,43.94,43.94,43.9,43.91,129744.0
2024-06-27 14:10:00,43.91,43.92,43.9,43.91,37631.0,43.91,43.92,43.9,43.91,37631.0
2024-06-27 14:20:00,43.91,43.93,43.9,43.91,34363.0,43.91,43.93,43.9,43.91,34363.0
2024-06-27 14:30:00,43.91,43.92,43.9,43.91,20294.0,43.91,43.92,43.9,43.91,20294.0
2024-06-27 14:40:00,43.9,43.91,43.89,43.91,16083.0,43.9,43.91,43.89,43.91,16083.0
2024-06-27 14:50:00,43.91,43.96,43.9,43.95,34636.0,43.91,43.96,43.9,43.95,34636.0
2024-06-27 15:00:00,43.96,43.98,43.95,43.97,23571.0,43.96,43.98,43.95,43.97,23571.0
2024-06-27 15:10:00,43.96,43.98,43.95,43.97,36392.0,43.96,43.98,43.95,43.97,36392.0
2024-06-27 15:20:00,43.97,43.98,43.96,43.98,39203.0,43.97,43.98,43.96,43.98,39203.0
2024-06-27 15:30:00,43.97,43.98,43.96,43.96,33215.0,43.97,43.98,43.96,43.96,33215.0
2024-06-27 15:40:00,43.97,43.97,43.94,43.95,55453.0,43.97,43.97,43.94,43.95,55453.0
2024-06-27 15:50:00,43.95,43.96,43.94,43.95,149084.0,43.95,43.96,43.94,43.95,149084.0
2024-06-28 09:30:00,44.05,44.07,43.97,44.04,215233.0,44.05,44.07,43.97,44.04,215233.0
2024-06-28 09:40:00,44.05,44.06,43.99,44.0,148513.0,44.05,44.06,43.99,44.0,148513.0
2024-06-28 09:50:00,44.0,44.06,43.97,44.04,165109.0,44.0,44.06,43.97,44.04,165109.0
2024-06-28 10:00:00,44.04,44.08,44.01,44.06,160802.0,44.04,44.08,44.01,44.06,160802.0
2024-06-28 10:10:00,44.07,44.1,44.04,44.05,60585.0,44.07,44.1,44.04,44.05,60585.0
2024-06-28 10:20:00,44.05,44.06,44.0,44.02,28948.0,44.05,44.06,44.0,44.02,28948.0
2024-06-28 10:30:00,44.02,44.03,43.93,43.94,26334.0,44.02,44.03,43.93,43.94,26334.0
2024-06-28 10:40:00,43.94,43.96,43.89,43.96,52897.0,43.94,43.96,43.89,43.96,52897.0
2024-06-28 10:50:00,43.95,43.97,43.92,43.97,120026.0,43.95,43.97,43.92,43.97,120026.0
2024-06-28 11:00:00,43.96,43.97,43.93,43.95,95557.0,43.96,43.97,43.93,43.95,95557.0
2024-06-28 11:10:00,43.94,43.97,43.92,43.96,67169.0,43.94,43.97,43.92,43.96,67169.0
2024-06-28 11:20:00,43.96,44.01,43.95,44.01,30101.0,43.96,44.01,43.95,44.01,30101.0
2024-06-28 11:30:00,44.01,44.04,43.98,44.03,69466.0,44.01,44.04,43.98,44.03,69466.0
2024-06-28 11:40:00,44.03,44.04,44.01,44.04,19053.0,44.03,44.04,44.01,44.04,19053.0
2024-06-28 11:50:00,44.03,44.03,44.0,44.01,62976.0,44.03,44.03,44.0,44.01,62976.0
2024-06-28 12:00:00,44.01,44.05,44.01,44.04,50263.0,44.01,44.05,44.01,44.04,50263.0
2024-06-28 12:10:00,44.04,44.08,44.03,44.07,88451.0,44.04,44.08,44.03,44.07,88451.0
2024-06-28 12:20:00,44.07,44.09,44.05,44.06,24086.0,44.07,44.09,44.05,44.06,24086.0
2024-06-28 12:30:00,44.04,44.06,44.0,44.01,10648.0,44.04,44.06,44.0,44.01,10648.0
2024-06-28 12:40:00,44.01,44.02,43.99,44.01,25580.0,44.01,44.02,43.99,44.01,25580.0
2024-06-28 12:50:00,44.02,44.05,44.0,44.04,29518.0,44.02,44.05,44.0,44.04,29518.0
2024-06-28 13:00:00,44.04,44.08,44.03,44.08,15787.0,44.04,44.08,44.03,44.08,15787.0
2024-06-28 13:10:00,44.08,44.09,44.04,44.05,36722.0,44.08,44.09,44.04,44.05,36722.0
2024-06-28 13:20:00,44.05,44.07,44.01,44.02,15014.0,44.05,44.07,44.01,44.02,15014.0
2024-06-28 13:30:00,44.02,44.03,43.98,43.99,28954.0,44.02,44.03,43.98,43.99,28954.0
2024-06-28 13:40:00,43.99,44.01,43.99,43.99,42215.0,43.99,44.01,43.99,43.99,42215.0
2024-06-28 13:50:00,43.99,44.0,43.96,43.98,13745.0,43.99,44.0,43.96,43.98,13745.0
2024-06-28 14:00:00,43.98,43.99,43.96,43.98,34921.0,43.98,43.99,43.96,43.98,34921.0
2024-06-28 14:10:00,43.98,44.01,43.97,44.0,26772.0,43.98,44.01,43.97,44.0,26772.0
2024-06-28 14:20:00,43.99,44.0,43.97,43.97,59970.0,43.99,44.0,43.97,43.97,59970.0
2024-06-28 14:30:00,43.97,43.98,43.96,43.96,24125.0,43.97,43.98,43.96,43.96,24125.0
2024-06-28 14:40:00,43.97,43.98,43.95,43.96,16826.0,43.97,43.98,43.95,43.96,16826.0
2024-06-28 14:50:00,43.96,43.96,43.94,43.96,20518.0,43.96,43.96,43.94,43.96,20518.0
2024-06-28 15:00:00,43.95,43.96,43.92,43.95,40201.0,43.95,43.96,43.92,43.95,40201.0
2024-06-28 15:10:00,43.95,43.96,43.91,43.93,26234.0,43.95,43.96,43.91,43.93,26234.0
2024-06-28 15:20:00,43.93,43.94,43.91,43.93,17307.0,43.93,43.94,43.91,43.93,17307.0
2024-06-28 15:30:00,43.92,43.93,43.9,43.93,25758.0,43.92,43.93,43.9,43.93,25758.0
2024-06-28 15:40:00,43.93,43.95,43.92,43.95,13763.0,43.93,43.95,43.92,43.95,13763.0
2024-06-28 15:50:00,43.94,43.97,43.93,43.95,117545.0,43.94,43.97,43.93,43.95,117545.0
2024-07-01 09:30:00,43.99,44.05,43.96,44.05,195351.0,43.99,44.05,43.96,44.05,195351.0
2024-07-01 09:40:00,44.05,44.1,44.03,44.09,157220.0,44.05,44.1,44.03,44.09,157220.0
2024-07-01 09:50:00,44.09,44.11,43.92,44.0,235269.0,44.09,44.11,43.92,44.0,235269.0
2024-07-01 10:00:00,44.04,44.11,44.01,44.04,435157.0,44.04,44.11,44.01,44.04,435157.0
2024-07-01 10:10:00,44.03,44.03,43.97,43.97,58025.0,44.03,44.03,43.97,43.97,58025.0
2024-07-01 10:20:00,43.97,43.97,43.86,43.91,196087.0,43.97,43.97,43.86,43.91,196087.0
2024-07-01 10:30:00,43.92,43.92,43.86,43.87,111253.0,43.92,43.92,43.86,43.87,111253.0
2024-07-01 10:40:00,43.87,43.9,43.84,43.88,117282.0,43.87,43.9,43.84,43.88,117282.0
2024-07-01 10:50:00,43.88,43.94,43.86,43.92,58117.0,43.88,43.94,43.86,43.92,58117.0
2024-07-01 11:00:00,43.92,43.96,43.9,43.96,64324.0,43.92,43.96,43.9,43.96,64324.0
2024-07-01 11:10:00,43.96,44.02,43.94,44.01,175090.0,43.96,44.02,43.94,44.01,175090.0
2024-07-01 11:20:00,44.01,44.02,43.95,43.97,158361.0,44.01,44.02,43.95,43.97,158361.0
2024-07-01 11:30:00,43.98,44.0,43.97,43.98,47427.0,43.98,44.0,43.97,43.98,47427.0
2024-07-01 11:40:00,43.97,44.01,43.93,43.99,142635.0,43.97,44.01,43.93,43.99,142635.0
2024-07-01 11:50:00,44.0,44.01,43.98,43.99,42983.0,44.0,44.01,43.98,43.99,42983.0
2024-07-01 12:00:00,44.0,44.01,43.98,44.0,186051.0,44.0,44.01,43.98,44.0,186051.0
2024-07-01 12:10:00,44.01,44.05,43.99,44.04,141724.0,44.01,44.05,43.99,44.04,141724.0
2024-07-01 12:20:00,44.05,44.07,44.04,44.04,49785.0,44.05,44.07,44.04,44.04,49785.0
2024-07-01 12:30:00,44.04,44.05,44.0,44.01,115802.0,44.04,44.05,44.0,44.01,115802.0
2024-07-01 12:40:00,44.01,44.03,43.99,44.0,49180.0,44.01,44.03,43.99,44.0,49180.0
2024-07-01 12:50:00,44.0,44.0,43.97,43.99,53339.0,44.0,44.0,43.97,43.99,53339.0
2024-07-01 13:00:00,44.0,44.01,43.97,44.0,87611.0,44.0,44.01,43.97,44.0,87611.0
2024-07-01 13:10:00,44.0,44.01,43.97,43.99,165393.0,44.0,44.01,43.97,43.99,165393.0
2024-07-01 13:20:00,43.99,44.01,43.98,44.01,40996.0,43.99,44.01,43.98,44.01,40996.0
2024-07-01 13:30:00,44.02,44.03,44.01,44.03,30579.0,44.02,44.03,44.01,44.03,30579.0
2024-07-01 13:40:00,44.02,44.03,44.0,44.01,31119.0,44.02,44.03,44.0,44.01,31119.0
2024-07-01 13:50:00,44.02,44.04,44.01,44.02,45915.0,44.02,44.04,44.01,44.02,45915.0
2024-07-01 14:00:00,44.02,44.02,43.99,44.0,32079.0,44.02,44.02,43.99,44.0,32079.0
2024-07-01 14:10:00,44.0,44.01,43.98,43.99,46166.0,44.0,44.01,43.98,43.99,46166.0
2024-07-01 14:20:00,43.99,44.0,43.97,43.98,37049.0,43.99,44.0,43.97,43.98,37049.0
2024-07-01 14:30:00,43.98,44.01,43.98,44.0,43942.0,43.98,44.01,43.98,44.0,43942.0
2024-07-01 14:40:00,44.01,44.03,44.0,44.02,24369.0,44.01,44.03,44.0,44.02,24369.0
2024-07-01 14:50:00,44.03,44.05,44.03,44.04,36703.0,44.03,44.05,44.03,44.04,36703.0
2024-07-01 15:00:00,44.04,44.06,44.03,44.04,76717.0,44.04,44.06,44.03,44.04,76717.0
2024-07-01 15:10:00,44.04,44.05,44.01,44.04,82832.0,44.04,44.05,44.01,44.04,82832.0
2024-07-01 15:20:00,44.04,44.05,44.03,44.05,25579.0,44.04,44.05,44.03,44.05,25579.0
2024-07-01 15:30:00,44.05,44.07,44.04,44.04,41576.0,44.05,44.07,44.04,44.04,41576.0
2024-07-01 15:40:00,44.04,44.05,44.02,44.04,68216.0,44.04,44.05,44.02,44.04,68216.0
2024-07-01 15:50:00,44.04,44.07,44.03,44.05,160213.0,44.04,44.07,44.03,44.05,160213.0
2024-07-02 09:30:00,44.0,44.06,43.97,44.04,220988.0,44.0,44.06,43.97,44.04,220988.0
2024-07-02 09:40:00,44.04,44.12,44.02,44.12,171503.0,44.04,44.12,44.02,44.12,171503.0
2024-07-02 09:50:00,44.12,44.15,44.09,44.13,119831.0,44.12,44.15,44.09,44.13,119831.0
2024-07-02 10:00:00,44.13,44.13,43.93,43.93,601821.0,44.13,44.13,43.93,43.93,601821.0
2024-07-02 10:10:00,43.93,43.99,43.91,43.95,288222.0,43.93,43.99,43.91,43.95,288222.0
2024-07-02 10:20:00,43.95,43.97,43.92,43.97,191183.0,43.95,43.97,43.92,43.97,191183.0
2024-07-02 10:30:00,43.96,44.0,43.95,43.97,65591.0,43.96,44.0,43.95,43.97,65591.0
2024-07-02 10:40:00,43.98,43.98,43.9,43.91,59330.0,43.98,43.98,43.9,43.91,59330.0
2024-07-02 10:50:00,43.91,43.97,43.91,43.97,57444.0,43.91,43.97,43.91,43.97,57444.0
2024-07-02 11:00:00,43.96,44.01,43.96,44.0,56197.0,43.96,44.01,43.96,44.0,56197.0
2024-07-02 11:10:00,44.0,44.04,43.99,44.02,104355.0,44.0,44.04,43.99,44.02,104355.0
2024-07-02 11:20:00,44.01,44.03,43.97,43.99,59095.0,44.01,44.03,43.97,43.99,59095.0
2024-07-02 11:30:00,43.99,44.01,43.95,43.95,52465.0,43.99,44.01,43.95,43.95,52465.0
2024-07-02 11:40:00,43.94,43.95,43.92,43.94,59232.0,43.94,43.95,43.92,43.94,59232.0
2024-07-02 11:50:00,43.94,43.96,43.92,43.94,67972.0,43.94,43.96,43.92,43.94,67972.0
2024-07-02 12:00:00,43.93,43.93,43.88,43.89,53312.0,43.93,43.93,43.88,43.89,53312.0
2024-07-02 12:10:00,43.89,43.89,43.86,43.87,61341.0,43.89,43.89,43.86,43.87,61341.0
2024-07-02 12:20:00,43.87,43.92,43.86,43.91,70025.0,43.87,43.92,43.86,43.91,70025.0
2024-07-02 12:30:00,43.92,43.93,43.89,43.89,29228.0,43.92,43.93,43.89,43.89,29228.0
2024-07-02 12:40:00,43.89,43.92,43.88,43.91,31429.0,43.89,43.92,43.88,43.91,31429.0
2024-07-02 12:50:00,43.91,43.92,43.89,43.89,30045.0,43.91,43.92,43.89,43.89,30045.0
2024-07-02 13:00:00,43.89,43.91,43.88,43.9,32720.0,43.89,43.91,43.88,43.9,32720.0
2024-07-02 13:10:00,43.91,43.93,43.9,43.9,32917.0,43.91,43.93,43.9,43.9,32917.0
2024-07-02 13:20:00,43.91,43.94,43.88,43.94,47030.0,43.91,43.94,43.88,43.94,47030.0
2024-07-02 13:30:00,43.93,43.93,43.9,43.92,33236.0,43.93,43.93,43.9,43.92,33236.0
2024-07-02 13:40:00,43.91,43.92,43.9,43.92,15253.0,43.91,43.92,43.9,43.92,15253.0
2024-07-02 13:50:00,43.92,43.94,43.91,43.94,20537.0,43.92,43.94,43.91,43.94,20537.0
2024-07-02 14:00:00,43.93,43.95,43.93,43.95,22361.0,43.93,43.95,43.93,43.95,22361.0
2024-07-02 14:10:00,43.95,43.98,43.94,43.98,19909.0,43.95,43.98,43.94,43.98,19909.0
2024-07-02 14:20:00,43.98,43.99,43.96,43.97,30289.0,43.98,43.99,43.96,43.97,30289.0
2024-07-02 14:30:00,43.97,43.97,43.95,43.97,23383.0,43.97,43.97,43.95,43.97,23383.0
2024-07-02 14:40:00,43.97,43.99,43.95,43.98,28586.0,43.97,43.99,43.95,43.98,28586.0
2024-07-02 14:50:00,43.98,44.01,43.97,44.0,101706.0,43.98,44.01,43.97,44.0,101706.0
2024-07-02 15:00:00,44.0,44.01,43.99,44.01,37167.0,44.0,44.01,43.99,44.01,37167.0
2024-07-02 15:10:00,44.0,44.02,44.0,44.02,97995.0,44.0,44.02,44.0,44.02,97995.0
2024-07-02 15:20:00,44.01,44.04,44.01,44.02,46165.0,44.01,44.04,44.01,44.02,46165.0
2024-07-02 15:30:00,44.02,44.03,44.0,44.03,90175.0,44.02,44.03,44.0,44.03,90175.0
2024-07-02 15:40:00,44.03,44.05,44.02,44.05,62382.0,44.03,44.05,44.02,44.05,62382.0
2024-07-02 15:50:00,44.05,44.06,44.04,44.04,146201.0,44.05,44.06,44.04,44.04,146201.0
2024-07-03 09:30:00,44.41,44.49,44.41,44.49,112370.0,44.41,44.49,44.41,44.49,112370.0
2024-07-03 09:40:00,44.5,44.57,44.49,44.56,189764.0,44.5,44.57,44.49,44.56,189764.0
2024-07-03 09:50:00,44.56,44.59,44.51,44.52,111645.0,44.56,44.59,44.51,44.52,111645.0
2024-07-03 10:00:00,44.52,44.67,44.52,44.66,352881.0,44.52,44.67,44.52,44.66,352881.0
2024-07-03 10:10:00,44.66,44.69,44.61,44.65,143855.0,44.66,44.69,44.61,44.65,143855.0
2024-07-03 10:20:00,44.65,44.66,44.56,44.58,138640.0,44.65,44.66,44.56,44.58,138640.0
2024-07-03 10:30:00,44.58,44.67,44.58,44.66,129600.0,44.58,44.67,44.58,44.66,129600.0
2024-07-03 10:40:00,44.67,44.69,44.64,44.69,176450.0,44.67,44.69,44.64,44.69,176450.0
2024-07-03 10:50:00,44.69,44.7,44.63,44.65,110942.0,44.69,44.7,44.63,44.65,110942.0
2024-07-03 11:00:00,44.65,44.68,44.6,44.66,81872.0,44.65,44.68,44.6,44.66,81872.0
2024-07-03 11:10:00,44.66,44.68,44.62,44.64,148129.0,44.66,44.68,44.62,44.64,148129.0
2024-07-03 11:20:00,44.64,44.67,44.62,44.65,83867.0,44.64,44.67,44.62,44.65,83867.0
2024-07-03 11:30:00,44.66,44.66,44.62,44.64,112486.0,44.66,44.66,44.62,44.64,112486.0
2024-07-03 11:40:00,44.65,44.67,44.64,44.66,102610.0,44.65,44.67,44.64,44.66,102610.0
2024-07-03 11:50:00,44.66,44.69,44.65,44.67,234489.0,44.66,44.69,44.65,44.67,234489.0
2024-07-03 12:00:00,44.67,44.67,44.63,44.64,41049.0,44.67,44.67,44.63,44.64,41049.0
2024-07-03 12:10:00,44.64,44.65,44.6,44.62,48461.0,44.64,44.65,44.6,44.62,48461.0
2024-07-03 12:20:00,44.62,44.63,44.57,44.58,36962.0,44.62,44.63,44.57,44.58,36962.0
2024-07-03 12:30:00,44.58,44.6,44.56,44.59,61139.0,44.58,44.6,44.56,44.59,61139.0
2024-07-03 12:40:00,44.59,44.61,44.54,44.55,72209.0,44.59,44.61,44.54,44.55,72209.0
2024-07-03 12:50:00,44.55,44.57,44.51,44.55,165235.0,44.55,44.57,44.51,44.55,165235.0
2024-07-05 09:30:00,44.88,44.99,44.87,44.97,672893.0,44.88,44.99,44.87,44.97,672893.0
2024-07-05 09:40:00,44.98,45.08,44.96,44.98,783944.0,44.98,45.08,44.96,44.98,783944.0
2024-07-05 09:50:00,44.99,45.04,44.96,45.04,180775.0,44.99,45.04,44.96,45.04,180775.0
2024-07-05 10:00:00,45.04,45.05,44.89,44.92,436739.0,45.04,45.05,44.89,44.92,436739.0
2024-07-05 10:10:00,44.92,44.96,44.87,44.96,90750.0,44.92,44.96,44.87,44.96,90750.0
2024-07-05 10:20:00,44.95,44.98,44.92,44.95,78074.0,44.95,44.98,44.92,44.95,78074.0
2024-07-05 10:30:00,44.95,45.03,44.95,45.01,49164.0,44.95,45.03,44.95,45.01,49164.0
2024-07-05 10:40:00,45.0,45.06,44.99,45.03,34397.0,45.0,45.06,44.99,45.03,34397.0
2024-07-05 10:50:00,45.02,45.07,44.98,44.99,59257.0,45.02,45.07,44.98,44.99,59257.0
2024-07-05 11:00:00,44.99,45.02,44.96,45.01,43767.0,44.99,45.02,44.96,45.01,43767.0
2024-07-05 11:10:00,45.01,45.1,45.0,45.08,43908.0,45.01,45.1,45.0,45.08,43908.0
2024-07-05 11:20:00,45.08,45.1,45.05,45.06,41826.0,45.08,45.1,45.05,45.06,41826.0
2024-07-05 11:30:00,45.07,45.13,45.06,45.07,550073.0,45.07,45.13,45.06,45.07,550073.0
2024-07-05 11:40:00,45.06,45.09,45.06,45.07,68279.0,45.06,45.09,45.06,45.07,68279.0
2024-07-05 11:50:00,45.07,45.09,45.04,45.07,65067.0,45.07,45.09,45.04,45.07,65067.0
2024-07-05 12:00:00,45.07,45.11,45.06,45.09,40768.0,45.07,45.11,45.06,45.09,40768.0
2024-07-05 12:10:00,45.1,45.1,45.06,45.07,80698.0,45.1,45.1,45.06,45.07,80698.0
2024-07-05 12:20:00,45.07,45.1,45.05,45.08,17967.0,45.07,45.1,45.05,45.08,17967.0
2024-07-05 12:30:00,45.08,45.12,45.08,45.1,47335.0,45.08,45.12,45.08,45.1,47335.0
2024-07-05 12:40:00,45.09,45.1,45.07,45.08,26820.0,45.09,45.1,45.07,45.08,26820.0
2024-07-05 12:50:00,45.09,45.12,45.07,45.1,38881.0,45.09,45.12,45.07,45.1,38881.0
2024-07-05 13:00:00,45.1,45.15,45.09,45.14,52715.0,45.1,45.15,45.09,45.14,52715.0
2024-07-05 13:10:00,45.14,45.15,45.1,45.12,52035.0,45.14,45.15,45.1,45.12,52035.0
2024-07-05 13:20:00,45.11,45.16,45.11,45.16,48204.0,45.11,45.16,45.11,45.16,48204.0
2024-07-05 13:30:00,45.16,45.16,45.07,45.07,35380.0,45.16,45.16,45.07,45.07,35380.0
2024-07-05 13:40:00,45.08,45.11,45.06,45.1,27023.0,45.08,45.11,45.06,45.1,27023.0
2024-07-05 13:50:00,45.1,45.11,45.07,45.09,50396.0,45.1,45.11,45.07,45.09,50396.0
2024-07-05 14:00:00,45.09,45.1,45.07,45.09,26986.0,45.09,45.1,45.07,45.09,26986.0
2024-07-05 14:10:00,45.09,45.14,45.08,45.13,35462.0,45.09,45.14,45.08,45.13,35462.0
2024-07-05 14:20:00,45.14,45.19,45.14,45.16,35682.0,45.14,45.19,45.14,45.16,35682.0
2024-07-05 14:30:00,45.16,45.19,45.14,45.16,37659.0,45.16,45.19,45.14,45.16,37659.0
2024-07-05 14:40:00,45.17,45.22,45.17,45.21,65339.0,45.17,45.22,45.17,45.21,65339.0
2024-07-05 14:50:00,45.21,45.22,45.18,45.19,28507.0,45.21,45.22,45.18,45.19,28507.0
2024-07-05 15:00:00,45.19,45.23,45.18,45.2,30568.0,45.19,45.23,45.18,45.2,30568.0
2024-07-05 15:10:00,45.2,45.22,45.19,45.21,26710.0,45.2,45.22,45.19,45.21,26710.0
2024-07-05 15:20:00,45.21,45.22,45.18,45.18,41762.0,45.21,45.22,45.18,45.18,41762.0
2024-07-05 15:30:00,45.18,45.19,45.16,45.17,36818.0,45.18,45.19,45.16,45.17,36818.0
2024-07-05 15:40:00,45.17,45.18,45.16,45.16,17998.0,45.17,45.18,45.16,45.16,17998.0
2024-07-05 15:50:00,45.16,45.18,45.13,45.14,198108.0,45.16,45.18,45.13,45.14,198108.0
2024-07-08 09:30:00,44.89,44.92,44.83,44.87,136842.0,44.89,44.92,44.83,44.87,136842.0
2024-07-08 09:40:00,44.86,44.88,44.79,44.79,64786.0,44.86,44.88,44.79,44.79,64786.0
2024-07-08 09:50:00,44.81,44.91,44.8,44.9,52190.0,44.81,44.91,44.8,44.9,52190.0
2024-07-08 10:00:00,44.89,44.96,44.89,44.96,88158.0,44.89,44.96,44.89,44.96,88158.0
2024-07-08 10:10:00,44.96,44.97,44.9,44.9,61385.0,44.96,44.97,44.9,44.9,61385.0
2024-07-08 10:20:00,44.9,44.93,44.87,44.91,52904.0,44.9,44.93,44.87,44.91,52904.0
2024-07-08 10:30:00,44.91,44.94,44.89,44.91,53217.0,44.91,44.94,44.89,44.91,53217.0
2024-07-08 10:40:00,44.91,44.93,44.88,44.89,24309.0,44.91,44.93,44.88,44.89,24309.0
2024-07-08 10:50:00,44.89,44.91,44.85,44.86,128660.0,44.89,44.91,44.85,44.86,128660.0
2024-07-08 11:00:00,44.86,44.88,44.84,44.88,37894.0,44.86,44.88,44.84,44.88,37894.0
2024-07-08 11:10:00,44.88,44.88,44.83,44.86,41677.0,44.88,44.88,44.83,44.86,41677.0
2024-07-08 11:20:00,44.86,44.87,44.77,44.78,111826.0,44.86,44.87,44.77,44.78,111826.0
2024-07-08 11:30:00,44.77,44.78,44.69,44.73,101251.0,44.77,44.78,44.69,44.73,101251.0
2024-07-08 11:40:00,44.73,44.73,44.47,44.49,673688.0,44.73,44.73,44.47,44.49,673688.0
2024-07-08 11:50:00,44.5,44.53,44.43,44.51,153188.0,44.5,44.53,44.43,44.51,153188.0
2024-07-08 12:00:00,44.51,44.52,44.43,44.5,94952.0,44.51,44.52,44.43,44.5,94952.0
2024-07-08 12:10:00,44.5,44.52,44.46,44.5,36686.0,44.5,44.52,44.46,44.5,36686.0
2024-07-08 12:20:00,44.5,44.51,44.44,44.49,38267.0,44.5,44.51,44.44,44.49,38267.0
2024-07-08 12:30:00,44.49,44.52,44.48,44.5,59467.0,44.49,44.52,44.48,44.5,59467.0
2024-07-08 12:40:00,44.5,44.57,44.49,44.57,221206.0,44.5,44.57,44.49,44.57,221206.0
2024-07-08 12:50:00,44.57,44.58,44.55,44.57,57921.0,44.57,44.58,44.55,44.57,57921.0
2024-07-08 13:00:00,44.57,44.58,44.55,44.57,39673.0,44.57,44.58,44.55,44.57,39673.0
2024-07-08 13:10:00,44.57,44.6,44.56,44.59,37127.0,44.57,44.6,44.56,44.59,37127.0
2024-07-08 13:20:00,44.58,44.59,44.52,44.53,40939.0,44.58,44.59,44.52,44.53,40939.0
2024-07-08 13:30:00,44.53,44.58,44.53,44.58,134966.0,44.53,44.58,44.53,44.58,134966.0
2024-07-08 13:40:00,44.58,44.59,44.54,44.54,72166.0,44.58,44.59,44.54,44.54,72166.0
2024-07-08 13:50:00,44.55,44.55,44.53,44.55,62272.0,44.55,44.55,44.53,44.55,62272.0
2024-07-08 14:00:00,44.55,44.57,44.53,44.55,24771.0,44.55,44.57,44.53,44.55,24771.0
2024-07-08 14:10:00,44.54,44.55,44.53,44.55,14240.0,44.54,44.55,44.53,44.55,14240.0
2024-07-08 14:20:00,44.55,44.55,44.52,44.53,26032.0,44.55,44.55,44.52,44.53,26032.0
2024-07-08 14:30:00,44.53,44.54,44.52,44.54,40367.0,44.53,44.54,44.52,44.54,40367.0
2024-07-08 14:40:00,44.54,44.55,44.5,44.51,77237.0,44.54,44.55,44.5,44.51,77237.0
2024-07-08 14:50:00,44.51,44.54,44.5,44.54,15680.0,44.51,44.54,44.5,44.54,15680.0
2024-07-08 15:00:00,44.54,44.56,44.53,44.56,32150.0,44.54,44.56,44.53,44.56,32150.0
2024-07-08 15:10:00,44.55,44.56,44.55,44.55,45376.0,44.55,44.56,44.55,44.55,45376.0
2024-07-08 15:20:00,44.55,44.56,44.53,44.55,29957.0,44.55,44.56,44.53,44.55,29957.0
2024-07-08 15:30:00,44.55,44.57,44.54,44.56,113212.0,44.55,44.57,44.54,44.56,113212.0
2024-07-08 15:40:00,44.56,44.6,44.55,44.59,258393.0,44.56,44.6,44.55,44.59,258393.0
2024-07-08 15:50:00,44.59,44.6,44.58,44.59,253187.0,44.59,44.6,44.58,44.59,253187.0
2024-07-09 09:30:00,44.67,44.73,44.65,44.71,92215.0,44.67,44.73,44.65,44.71,92215.0
2024-07-09 09:40:00,44.72,44.73,44.68,44.72,39020.0,44.72,44.73,44.68,44.72,39020.0
2024-07-09 09:50:00,44.73,44.76,44.72,44.75,17885.0,44.73,44.76,44.72,44.75,17885.0
2024-07-09 10:00:00,44.74,44.81,44.54,44.61,391240.0,44.74,44.81,44.54,44.61,391240.0
2024-07-09 10:10:00,44.61,44.67,44.56,44.63,132355.0,44.61,44.67,44.56,44.63,132355.0
2024-07-09 10:20:00,44.62,44.65,44.59,44.65,103439.0,44.62,44.65,44.59,44.65,103439.0
2024-07-09 10:30:00,44.65,44.7,44.62,44.65,115764.0,44.65,44.7,44.62,44.65,115764.0
2024-07-09 10:40:00,44.64,44.65,44.57,44.59,53767.0,44.64,44.65,44.57,44.59,53767.0
2024-07-09 10:50:00,44.59,44.59,44.49,44.5,156672.0,44.59,44.59,44.49,44.5,156672.0
2024-07-09 11:00:00,44.5,44.58,44.46,44.52,143187.0,44.5,44.58,44.46,44.52,143187.0
2024-07-09 11:10:00,44.52,44.52,44.44,44.46,87098.0,44.52,44.52,44.44,44.46,87098.0
2024-07-09 11:20:00,44.46,44.5,44.4,44.47,127189.0,44.46,44.5,44.4,44.47,127189.0
2024-07-09 11:30:00,44.48,44.54,44.46,44.53,80061.0,44.48,44.54,44.46,44.53,80061.0
2024-07-09 11:40:00,44.53,44.59,44.51,44.59,39283.0,44.53,44.59,44.51,44.59,39283.0
2024-07-09 11:50:00,44.58,44.65,44.57,44.64,51746.0,44.58,44.65,44.57,44.64,51746.0
2024-07-09 12:00:00,44.64,44.66,44.61,44.64,38340.0,44.64,44.66,44.61,44.64,38340.0
2024-07-09 12:10:00,44.65,44.65,44.59,44.61,45748.0,44.65,44.65,44.59,44.61,45748.0
2024-07-09 12:20:00,44.61,44.63,44.59,44.61,32952.0,44.61,44.63,44.59,44.61,32952.0
2024-07-09 12:30:00,44.61,44.62,44.56,44.57,31772.0,44.61,44.62,44.56,44.57,31772.0
2024-07-09 12:40:00,44.58,44.59,44.53,44.56,62808.0,44.58,44.59,44.53,44.56,62808.0
2024-07-09 12:50:00,44.55,44.59,44.54,44.55,57686.0,44.55,44.59,44.54,44.55,57686.0
2024-07-09 13:00:00,44.56,44.61,44.56,44.61,50739.0,44.56,44.61,44.56,44.61,50739.0
2024-07-09 13:10:00,44.61,44.62,44.58,44.6,37905.0,44.61,44.62,44.58,44.6,37905.0
2024-07-09 13:20:00,44.61,44.63,44.57,44.63,81310.0,44.61,44.63,44.57,44.63,81310.0
2024-07-09 13:30:00,44.63,44.63,44.6,44.62,30283.0,44.63,44.63,44.6,44.62,30283.0
2024-07-09 13:40:00,44.62,44.65,44.61,44.64,27518.0,44.62,44.65,44.61,44.64,27518.0
2024-07-09 13:50:00,44.64,44.65,44.61,44.64,34344.0,44.64,44.65,44.61,44.64,34344.0
2024-07-09 14:00:00,44.63,44.66,44.63,44.66,25214.0,44.63,44.66,44.63,44.66,25214.0
2024-07-09 14:10:00,44.66,44.68,44.65,44.67,17810.0,44.66,44.68,44.65,44.67,17810.0
2024-07-09 14:20:00,44.67,44.7,44.67,44.68,45137.0,44.67,44.7,44.67,44.68,45137.0
2024-07-09 14:30:00,44.68,44.69,44.67,44.69,57572.0,44.68,44.69,44.67,44.69,57572.0
2024-07-09 14:40:00,44.69,44.7,44.67,44.69,32958.0,44.69,44.7,44.67,44.69,32958.0
2024-07-09 14:50:00,44.69,44.7,44.68,44.69,17988.0,44.69,44.7,44.68,44.69,17988.0
2024-07-09 15:00:00,44.69,44.69,44.67,44.68,24936.0,44.69,44.69,44.67,44.68,24936.0
2024-07-09 15:10:00,44.68,44.71,44.67,44.68,29920.0,44.68,44.71,44.67,44.68,29920.0
2024-07-09 15:20:00,44.68,44.69,44.67,44.67,63036.0,44.68,44.69,44.67,44.67,63036.0
2024-07-09 15:30:00,44.68,44.68,44.66,44.68,26833.0,44.68,44.68,44.66,44.68,26833.0
2024-07-09 15:40:00,44.68,44.68,44.65,44.66,57477.0,44.68,44.68,44.65,44.66,57477.0
2024-07-09 15:50:00,44.67,44.68,44.65,44.67,108524.0,44.67,44.68,44.65,44.67,108524.0
2024-07-10 09:30:00,44.99,45.0,44.95,44.97,215041.0,44.99,45.0,44.95,44.97,215041.0
2024-07-10 09:40:00,44.97,45.05,44.96,45.02,270572.0,44.97,45.05,44.96,45.02,270572.0
2024-07-10 09:50:00,45.02,45.11,45.01,45.05,155822.0,45.02,45.11,45.01,45.05,155822.0
2024-07-10 10:00:00,45.05,45.08,45.02,45.07,218797.0,45.05,45.08,45.02,45.07,218797.0
2024-07-10 10:10:00,45.07,45.07,44.99,45.0,172181.0,45.07,45.07,44.99,45.0,172181.0
2024-07-10 10:20:00,45.0,45.0,44.94,44.96,236992.0,45.0,45.0,44.94,44.96,236992.0
2024-07-10 10:30:00,44.95,44.96,44.91,44.92,81533.0,44.95,44.96,44.91,44.92,81533.0
2024-07-10 10:40:00,44.92,44.93,44.87,44.91,82039.0,44.92,44.93,44.87,44.91,82039.0
2024-07-10 10:50:00,44.91,44.94,44.88,44.88,46487.0,44.91,44.94,44.88,44.88,46487.0
2024-07-10 11:00:00,44.88,44.93,44.87,44.91,46995.0,44.88,44.93,44.87,44.91,46995.0
2024-07-10 11:10:00,44.91,44.93,44.87,44.9,32443.0,44.91,44.93,44.87,44.9,32443.0
2024-07-10 11:20:00,44.9,44.96,44.89,44.96,43032.0,44.9,44.96,44.89,44.96,43032.0
2024-07-10 11:30:00,44.96,45.0,44.96,44.98,37450.0,44.96,45.0,44.96,44.98,37450.0
2024-07-10 11:40:00,44.98,44.99,44.95,44.96,18915.0,44.98,44.99,44.95,44.96,18915.0
2024-07-10 11:50:00,44.97,44.99,44.95,44.96,21103.0,44.97,44.99,44.95,44.96,21103.0
2024-07-10 12:00:00,44.96,44.98,44.95,44.97,51894.0,44.96,44.98,44.95,44.97,51894.0
2024-07-10 12:10:00,44.97,45.0,44.96,44.98,24453.0,44.97,45.0,44.96,44.98,24453.0
2024-07-10 12:20:00,44.98,44.99,44.93,44.95,12307.0,44.98,44.99,44.93,44.95,12307.0
2024-07-10 12:30:00,44.95,44.96,44.93,44.94,15737.0,44.95,44.96,44.93,44.94,15737.0
2024-07-10 12:40:00,44.95,44.95,44.91,44.94,34054.0,44.95,44.95,44.91,44.94,34054.0
2024-07-10 12:50:00,44.94,44.95,44.92,44.94,36509.0,44.94,44.95,44.92,44.94,36509.0
2024-07-10 13:00:00,44.93,44.95,44.92,44.92,39247.0,44.93,44.95,44.92,44.92,39247.0
2024-07-10 13:10:00,44.92,44.93,44.88,44.89,29679.0,44.92,44.93,44.88,44.89,29679.0
2024-07-10 13:20:00,44.88,44.89,44.82,44.85,268349.0,44.88,44.89,44.82,44.85,268349.0
2024-07-10 13:30:00,44.85,44.87,44.83,44.84,41644.0,44.85,44.87,44.83,44.84,41644.0
2024-07-10 13:40:00,44.83,44.83,44.8,44.83,29582.0,44.83,44.83,44.8,44.83,29582.0
2024-07-10 13:50:00,44.83,44.85,44.82,44.84,12206.0,44.83,44.85,44.82,44.84,12206.0
2024-07-10 14:00:00,44.84,44.86,44.81,44.82,24722.0,44.84,44.86,44.81,44.82,24722.0
2024-07-10 14:10:00,44.82,44.83,44.8,44.82,35476.0,44.82,44.83,44.8,44.82,35476.0
2024-07-10 14:20:00,44.82,44.82,44.78,44.79,24505.0,44.82,44.82,44.78,44.79,24505.0
2024-07-10 14:30:00,44.8,44.82,44.79,44.82,20233.0,44.8,44.82,44.79,44.82,20233.0
2024-07-10 14:40:00,44.82,44.85,44.81,44.84,55540.0,44.82,44.85,44.81,44.84,55540.0
2024-07-10 14:50:00,44.84,44.85,44.83,44.83,15064.0,44.84,44.85,44.83,44.83,15064.0
2024-07-10 15:00:00,44.84,44.84,44.81,44.82,26294.0,44.84,44.84,44.81,44.82,26294.0
2024-07-10 15:10:00,44.81,44.83,44.8,44.83,39360.0,44.81,44.83,44.8,44.83,39360.0
2024-07-10 15:20:00,44.83,44.84,44.8,44.8,72265.0,44.83,44.84,44.8,44.8,72265.0
2024-07-10 15:30:00,44.81,44.82,44.8,44.8,12243.0,44.81,44.82,44.8,44.8,12243.0
2024-07-10 15:40:00,44.81,44.82,44.8,44.81,653102.0,44.81,44.82,44.8,44.81,653102.0
2024-07-10 15:50:00,44.82,44.83,44.8,44.82,346732.0,44.82,44.83,44.8,44.82,346732.0
2024-07-11 09:30:00,45.51,45.52,45.42,45.44,302668.0,45.51,45.52,45.42,45.44,302668.0
2024-07-11 09:40:00,45.43,45.44,45.26,45.32,450271.0,45.43,45.44,45.26,45.32,450271.0
2024-07-11 09:50:00,45.32,45.48,45.31,45.46,191181.0,45.32,45.48,45.31,45.46,191181.0
2024-07-11 10:00:00,45.47,45.56,45.47,45.55,126347.0,45.47,45.56,45.47,45.55,126347.0
2024-07-11 10:10:00,45.55,45.57,45.52,45.53,115433.0,45.55,45.57,45.52,45.53,115433.0
2024-07-11 10:20:00,45.52,45.53,45.48,45.48,151860.0,45.52,45.53,45.48,45.48,151860.0
2024-07-11 10:30:00,45.48,45.53,45.43,45.49,116809.0,45.48,45.53,45.43,45.49,116809.0
2024-07-11 10:40:00,45.49,45.58,45.49,45.57,132260.0,45.49,45.58,45.49,45.57,132260.0
2024-07-11 10:50:00,45.57,45.69,45.57,45.68,210216.0,45.57,45.69,45.57,45.68,210216.0
2024-07-11 11:00:00,45.68,45.71,45.58,45.7,149541.0,45.68,45.71,45.58,45.7,149541.0
2024-07-11 11:10:00,45.7,45.73,45.67,45.73,124254.0,45.7,45.73,45.67,45.73,124254.0
2024-07-11 11:20:00,45.73,45.79,45.72,45.74,197010.0,45.73,45.79,45.72,45.74,197010.0
2024-07-11 11:30:00,45.73,45.81,45.72,45.74,133582.0,45.73,45.81,45.72,45.74,133582.0
2024-07-11 11:40:00,45.73,45.74,45.67,45.69,143763.0,45.73,45.74,45.67,45.69,143763.0
2024-07-11 11:50:00,45.69,45.71,45.67,45.67,102391.0,45.69,45.71,45.67,45.67,102391.0
2024-07-11 12:00:00,45.66,45.71,45.65,45.69,110872.0,45.66,45.71,45.65,45.69,110872.0
2024-07-11 12:10:00,45.68,45.69,45.62,45.63,60367.0,45.68,45.69,45.62,45.63,60367.0
2024-07-11 12:20:00,45.63,45.64,45.59,45.6,92850.0,45.63,45.64,45.59,45.6,92850.0
2024-07-11 12:30:00,45.59,45.61,45.56,45.58,63633.0,45.59,45.61,45.56,45.58,63633.0
2024-07-11 12:40:00,45.58,45.63,45.57,45.62,79043.0,45.58,45.63,45.57,45.62,79043.0
2024-07-11 12:50:00,45.61,45.62,45.56,45.57,125037.0,45.61,45.62,45.56,45.57,125037.0
2024-07-11 13:00:00,45.56,45.61,45.53,45.6,98938.0,45.56,45.61,45.53,45.6,98938.0
2024-07-11 13:10:00,45.61,45.62,45.57,45.58,67246.0,45.61,45.62,45.57,45.58,67246.0
2024-07-11 13:20:00,45.58,45.66,45.57,45.65,43051.0,45.58,45.66,45.57,45.65,43051.0
2024-07-11 13:30:00,45.64,45.66,45.59,45.59,50835.0,45.64,45.66,45.59,45.59,50835.0
2024-07-11 13:40:00,45.59,45.61,45.58,45.6,61407.0,45.59,45.61,45.58,45.6,61407.0
2024-07-11 13:50:00,45.59,45.61,45.57,45.6,36554.0,45.59,45.61,45.57,45.6,36554.0
2024-07-11 14:00:00,45.59,45.65,45.59,45.64,494997.0,45.59,45.65,45.59,45.64,494997.0
2024-07-11 14:10:00,45.64,45.64,45.6,45.62,25553.0,45.64,45.64,45.6,45.62,25553.0
2024-07-11 14:20:00,45.61,45.62,45.58,45.61,26612.0,45.61,45.62,45.58,45.61,26612.0
2024-07-11 14:30:00,45.61,45.65,45.61,45.64,37347.0,45.61,45.65,45.61,45.64,37347.0
2024-07-11 14:40:00,45.65,45.66,45.63,45.65,24399.0,45.65,45.66,45.63,45.65,24399.0
2024-07-11 14:50:00,45.65,45.66,45.64,45.66,45941.0,45.65,45.66,45.64,45.66,45941.0
2024-07-11 15:00:00,45.65,45.66,45.64,45.65,24945.0,45.65,45.66,45.64,45.65,24945.0
2024-07-11 15:10:00,45.64,45.68,45.64,45.68,35175.0,45.64,45.68,45.64,45.68,35175.0
2024-07-11 15:20:00,45.68,45.7,45.66,45.66,55074.0,45.68,45.7,45.66,45.66,55074.0
2024-07-11 15:30:00,45.66,45.68,45.64,45.68,80074.0,45.66,45.68,45.64,45.68,80074.0
2024-07-11 15:40:00,45.67,45.68,45.65,45.65,104453.0,45.67,45.68,45.65,45.65,104453.0
2024-07-11 15:50:00,45.65,45.65,45.61,45.62,257946.0,45.65,45.65,45.61,45.62,257946.0
2024-07-12 09:30:00,45.39,45.46,45.36,45.4,100231.0,45.39,45.46,45.36,45.4,100231.0
2024-07-12 09:40:00,45.39,45.41,45.34,45.4,64295.0,45.39,45.41,45.34,45.4,64295.0
2024-07-12 09:50:00,45.4,45.44,45.38,45.42,81560.0,45.4,45.44,45.38,45.42,81560.0
2024-07-12 10:00:00,45.43,45.51,45.42,45.49,475444.0,45.43,45.51,45.42,45.49,475444.0
2024-07-12 10:10:00,45.5,45.56,45.49,45.53,120096.0,45.5,45.56,45.49,45.53,120096.0
2024-07-12 10:20:00,45.54,45.55,45.48,45.51,72402.0,45.54,45.55,45.48,45.51,72402.0
2024-07-12 10:30:00,45.51,45.53,45.49,45.53,48831.0,45.51,45.53,45.49,45.53,48831.0
2024-07-12 10:40:00,45.53,45.54,45.49,45.52,104496.0,45.53,45.54,45.49,45.52,104496.0
2024-07-12 10:50:00,45.51,45.53,45.5,45.53,40746.0,45.51,45.53,45.5,45.53,40746.0
2024-07-12 11:00:00,45.52,45.59,45.51,45.59,72236.0,45.52,45.59,45.51,45.59,72236.0
2024-07-12 11:10:00,45.58,45.62,45.57,45.59,35650.0,45.58,45.62,45.57,45.59,35650.0
2024-07-12 11:20:00,45.59,45.62,45.54,45.56,47380.0,45.59,45.62,45.54,45.56,47380.0
2024-07-12 11:30:00,45.56,45.58,45.53,45.57,238228.0,45.56,45.58,45.53,45.57,238228.0
2024-07-12 11:40:00,45.56,45.58,45.54,45.57,39513.0,45.56,45.58,45.54,45.57,39513.0
2024-07-12 11:50:00,45.57,45.58,45.54,45.58,293938.0,45.57,45.58,45.54,45.58,293938.0
2024-07-12 12:00:00,45.58,45.61,45.58,45.6,45137.0,45.58,45.61,45.58,45.6,45137.0
2024-07-12 12:10:00,45.6,45.63,45.6,45.63,53388.0,45.6,45.63,45.6,45.63,53388.0
2024-07-12 12:20:00,45.63,45.65,45.62,45.64,39121.0,45.63,45.65,45.62,45.64,39121.0
2024-07-12 12:30:00,45.65,45.66,45.63,45.64,14231.0,45.65,45.66,45.63,45.64,14231.0
2024-07-12 12:40:00,45.64,45.67,45.63,45.66,81340.0,45.64,45.67,45.63,45.66,81340.0
2024-07-12 12:50:00,45.67,45.68,45.65,45.66,30655.0,45.67,45.68,45.65,45.66,30655.0
2024-07-12 13:00:00,45.66,45.66,45.63,45.64,43848.0,45.66,45.66,45.63,45.64,43848.0
2024-07-12 13:10:00,45.64,45.68,45.64,45.67,13322.0,45.64,45.68,45.64,45.67,13322.0
2024-07-12 13:20:00,45.66,45.67,45.65,45.65,42848.0,45.66,45.67,45.65,45.65,42848.0
2024-07-12 13:30:00,45.65,45.68,45.65,45.67,29480.0,45.65,45.68,45.65,45.67,29480.0
2024-07-12 13:40:00,45.66,45.69,45.66,45.69,68438.0,45.66,45.69,45.66,45.69,68438.0
2024-07-12 13:50:00,45.69,45.7,45.69,45.7,6533.0,45.69,45.7,45.69,45.7,6533.0
2024-07-12 14:00:00,45.7,45.7,45.65,45.66,57020.0,45.7,45.7,45.65,45.66,57020.0
2024-07-12 14:10:00,45.66,45.67,45.65,45.66,12101.0,45.66,45.67,45.65,45.66,12101.0
2024-07-12 14:20:00,45.66,45.66,45.63,45.64,34729.0,45.66,45.66,45.63,45.64,34729.0
2024-07-12 14:30:00,45.64,45.65,45.62,45.64,40498.0,45.64,45.65,45.62,45.64,40498.0
2024-07-12 14:40:00,45.65,45.65,45.62,45.64,20147.0,45.65,45.65,45.62,45.64,20147.0
2024-07-12 14:50:00,45.63,45.64,45.62,45.62,11295.0,45.63,45.64,45.62,45.62,11295.0
2024-07-12 15:00:00,45.63,45.63,45.61,45.62,15459.0,45.63,45.63,45.61,45.62,15459.0
2024-07-12 15:10:00,45.62,45.64,45.6,45.62,32621.0,45.62,45.64,45.6,45.62,32621.0
2024-07-12 15:20:00,45.62,45.62,45.61,45.61,20172.0,45.62,45.62,45.61,45.61,20172.0
2024-07-12 15:30:00,45.62,45.62,45.6,45.61,30267.0,45.62,45.62,45.6,45.61,30267.0
2024-07-12 15:40:00,45.61,45.61,45.59,45.6,49057.0,45.61,45.61,45.59,45.6,49057.0
2024-07-12 15:50:00,45.59,45.61,45.59,45.59,280173.0,45.59,45.61,45.59,45.59,280173.0
2024-07-15 09:30:00,45.66,45.68,45.62,45.62,272249.0,45.66,45.68,45.62,45.62,272249.0
2024-07-15 09:40:00,45.62,45.66,45.58,45.64,40907.0,45.62,45.66,45.58,45.64,40907.0
2024-07-15 09:50:00,45.64,45.72,45.63,45.71,49791.0,45.64,45.72,45.63,45.71,49791.0
2024-07-15 10:00:00,45.72,45.8,45.7,45.79,132484.0,45.72,45.8,45.7,45.79,132484.0
2024-07-15 10:10:00,45.78,45.79,45.74,45.76,66583.0,45.78,45.79,45.74,45.76,66583.0
2024-07-15 10:20:00,45.75,45.8,45.72,45.8,42524.0,45.75,45.8,45.72,45.8,42524.0
2024-07-15 10:30:00,45.8,45.81,45.76,45.77,38063.0,45.8,45.81,45.76,45.77,38063.0
2024-07-15 10:40:00,45.78,45.83,45.77,45.82,87539.0,45.78,45.83,45.77,45.82,87539.0
2024-07-15 10:50:00,45.82,45.96,45.81,45.95,188982.0,45.82,45.96,45.81,45.95,188982.0
2024-07-15 11:00:00,45.96,46.04,45.95,46.01,160517.0,45.96,46.04,45.95,46.01,160517.0
2024-07-15 11:10:00,46.0,46.02,45.95,45.98,81200.0,46.0,46.02,45.95,45.98,81200.0
2024-07-15 11:20:00,45.99,46.06,45.98,46.04,52402.0,45.99,46.06,45.98,46.04,52402.0
2024-07-15 11:30:00,46.03,46.03,45.98,46.0,62054.0,46.03,46.03,45.98,46.0,62054.0
2024-07-15 11:40:00,46.0,46.03,45.98,45.98,64480.0,46.0,46.03,45.98,45.98,64480.0
2024-07-15 11:50:00,45.98,46.01,45.98,45.99,28687.0,45.98,46.01,45.98,45.99,28687.0
2024-07-15 12:00:00,45.98,46.01,45.97,46.01,50778.0,45.98,46.01,45.97,46.01,50778.0
2024-07-15 12:10:00,46.01,46.01,45.95,45.96,46029.0,46.01,46.01,45.95,45.96,46029.0
2024-07-15 12:20:00,45.96,45.97,45.94,45.97,57777.0,45.96,45.97,45.94,45.97,57777.0
2024-07-15 12:30:00,45.97,46.0,45.96,45.97,33475.0,45.97,46.0,45.96,45.97,33475.0
2024-07-15 12:40:00,45.97,46.1,45.95,45.96,250938.0,45.97,46.1,45.95,45.96,250938.0
2024-07-15 12:50:00,45.96,45.97,45.91,45.92,38404.0,45.96,45.97,45.91,45.92,38404.0
2024-07-15 13:00:00,45.92,45.92,45.84,45.87,66655.0,45.92,45.92,45.84,45.87,66655.0
2024-07-15 13:10:00,45.87,45.88,45.8,45.81,51225.0,45.87,45.88,45.8,45.81,51225.0
2024-07-15 13:20:00,45.81,45.83,45.78,45.81,45297.0,45.81,45.83,45.78,45.81,45297.0
2024-07-15 13:30:00,45.8,45.81,45.74,45.77,60376.0,45.8,45.81,45.74,45.77,60376.0
2024-07-15 13:40:00,45.76,45.79,45.76,45.77,46867.0,45.76,45.79,45.76,45.77,46867.0
2024-07-15 13:50:00,45.77,45.79,45.75,45.76,28929.0,45.77,45.79,45.75,45.76,28929.0
2024-07-15 14:00:00,45.77,45.77,45.73,45.76,28858.0,45.77,45.77,45.73,45.76,28858.0
2024-07-15 14:10:00,45.77,45.81,45.76,45.8,23420.0,45.77,45.81,45.76,45.8,23420.0
2024-07-15 14:20:00,45.8,45.8,45.75,45.79,20483.0,45.8,45.8,45.75,45.79,20483.0
2024-07-15 14:30:00,45.78,45.8,45.77,45.8,24016.0,45.78,45.8,45.77,45.8,24016.0
2024-07-15 14:40:00,45.8,45.83,45.8,45.8,20240.0,45.8,45.83,45.8,45.8,20240.0
2024-07-15 14:50:00,45.8,45.81,45.77,45.79,11802.0,45.8,45.81,45.77,45.79,11802.0
2024-07-15 15:00:00,45.78,45.78,45.74,45.75,25661.0,45.78,45.78,45.74,45.75,25661.0
2024-07-15 15:10:00,45.75,45.79,45.74,45.77,35994.0,45.75,45.79,45.74,45.77,35994.0
2024-07-15 15:20:00,45.77,45.79,45.75,45.77,78885.0,45.77,45.79,45.75,45.77,78885.0
2024-07-15 15:30:00,45.76,45.78,45.76,45.77,20341.0,45.76,45.78,45.76,45.77,20341.0
2024-07-15 15:40:00,45.77,45.79,45.76,45.76,54264.0,45.77,45.79,45.76,45.76,54264.0
2024-07-15 15:50:00,45.77,45.78,45.75,45.76,116996.0,45.77,45.78,45.75,45.76,116996.0
2024-07-16 09:30:00,46.07,46.17,46.04,46.16,178136.0,46.07,46.17,46.04,46.16,178136.0
2024-07-16 09:40:00,46.16,46.24,46.14,46.2,972287.0,46.16,46.24,46.14,46.2,972287.0
2024-07-16 09:50:00,46.2,46.26,46.13,46.17,153274.0,46.2,46.26,46.13,46.17,153274.0
2024-07-16 10:00:00,46.16,46.21,46.13,46.13,76472.0,46.16,46.21,46.13,46.13,76472.0
2024-07-16 10:10:00,46.12,46.2,46.12,46.19,71853.0,46.12,46.2,46.12,46.19,71853.0
2024-07-16 10:20:00,46.19,46.25,46.19,46.24,116503.0,46.19,46.25,46.19,46.24,116503.0
2024-07-16 10:30:00,46.24,46.29,46.23,46.26,897525.0,46.24,46.29,46.23,46.26,897525.0
2024-07-16 10:40:00,46.28,46.28,46.22,46.27,147216.0,46.28,46.28,46.22,46.27,147216.0
2024-07-16 10:50:00,46.27,46.37,46.27,46.35,160543.0,46.27,46.37,46.27,46.35,160543.0
2024-07-16 11:00:00,46.35,46.47,46.34,46.42,980635.0,46.35,46.47,46.34,46.42,980635.0
2024-07-16 11:10:00,46.41,46.47,46.37,46.46,170252.0,46.41,46.47,46.37,46.46,170252.0
2024-07-16 11:20:00,46.45,46.54,46.43,46.5,142439.0,46.45,46.54,46.43,46.5,142439.0
2024-07-16 11:30:00,46.51,46.56,46.48,46.56,164823.0,46.51,46.56,46.48,46.56,164823.0
2024-07-16 11:40:00,46.57,46.59,46.55,46.58,122912.0,46.57,46.59,46.55,46.58,122912.0
2024-07-16 11:50:00,46.57,46.58,46.51,46.55,92919.0,46.57,46.58,46.51,46.55,92919.0
2024-07-16 12:00:00,46.55,46.56,46.46,46.47,150922.0,46.55,46.56,46.46,46.47,150922.0
2024-07-16 12:10:00,46.46,46.51,46.45,46.48,131509.0,46.46,46.51,46.45,46.48,131509.0
2024-07-16 12:20:00,46.49,46.55,46.49,46.54,68054.0,46.49,46.55,46.49,46.54,68054.0
2024-07-16 12:30:00,46.55,46.56,46.51,46.52,82763.0,46.55,46.56,46.51,46.52,82763.0
2024-07-16 12:40:00,46.53,46.53,46.46,46.47,59287.0,46.53,46.53,46.46,46.47,59287.0
2024-07-16 12:50:00,46.47,46.49,46.45,46.47,71950.0,46.47,46.49,46.45,46.47,71950.0
2024-07-16 13:00:00,46.49,46.52,46.48,46.5,46446.0,46.49,46.52,46.48,46.5,46446.0
2024-07-16 13:10:00,46.5,46.51,46.46,46.46,81872.0,46.5,46.51,46.46,46.46,81872.0
2024-07-16 13:20:00,46.47,46.56,46.47,46.55,32402.0,46.47,46.56,46.47,46.55,32402.0
2024-07-16 13:30:00,46.55,46.57,46.53,46.55,75737.0,46.55,46.57,46.53,46.55,75737.0
2024-07-16 13:40:00,46.55,46.59,46.55,46.58,19896.0,46.55,46.59,46.55,46.58,19896.0
2024-07-16 13:50:00,46.59,46.61,46.57,46.58,79673.0,46.59,46.61,46.57,46.58,79673.0
2024-07-16 14:00:00,46.59,46.6,46.57,46.59,63142.0,46.59,46.6,46.57,46.59,63142.0
2024-07-16 14:10:00,46.6,46.61,46.57,46.57,29870.0,46.6,46.61,46.57,46.57,29870.0
2024-07-16 14:20:00,46.57,46.6,46.55,46.55,53450.0,46.57,46.6,46.55,46.55,53450.0
2024-07-16 14:30:00,46.55,46.59,46.54,46.59,200210.0,46.55,46.59,46.54,46.59,200210.0
2024-07-16 14:40:00,46.59,46.6,46.58,46.59,53468.0,46.59,46.6,46.58,46.59,53468.0
2024-07-16 14:50:00,46.6,46.61,46.58,46.59,34317.0,46.6,46.61,46.58,46.59,34317.0
2024-07-16 15:00:00,46.59,46.61,46.58,46.6,49036.0,46.59,46.61,46.58,46.6,49036.0
2024-07-16 15:10:00,46.61,46.61,46.58,46.58,102118.0,46.61,46.61,46.58,46.58,102118.0
2024-07-16 15:20:00,46.59,46.6,46.55,46.59,106576.0,46.59,46.6,46.55,46.59,106576.0
2024-07-16 15:30:00,46.59,46.6,46.58,46.6,192966.0,46.59,46.6,46.58,46.6,192966.0
2024-07-16 15:40:00,46.59,46.63,46.59,46.62,66345.0,46.59,46.63,46.59,46.62,66345.0
2024-07-16 15:50:00,46.62,46.66,46.61,46.66,333141.0,46.62,46.66,46.61,46.66,333141.0
2024-07-17 09:30:00,46.76,46.88,46.7,46.87,246196.0,46.76,46.88,46.7,46.87,246196.0
2024-07-17 09:40:00,46.87,46.87,46.78,46.81,91877.0,46.87,46.87,46.78,46.81,91877.0
2024-07-17 09:50:00,46.82,46.94,46.82,46.92,101574.0,46.82,46.94,46.82,46.92,101574.0
2024-07-17 10:00:00,46.92,46.93,46.73,46.73,167529.0,46.92,46.93,46.73,46.73,167529.0
2024-07-17 10:10:00,46.73,46.73,46.56,46.66,761666.0,46.73,46.73,46.56,46.66,761666.0
2024-07-17 10:20:00,46.65,46.72,46.62,46.66,127599.0,46.65,46.72,46.62,46.66,127599.0
2024-07-17 10:30:00,46.68,46.71,46.62,46.65,97945.0,46.68,46.71,46.62,46.65,97945.0
2024-07-17 10:40:00,46.66,46.73,46.65,46.67,128315.0,46.66,46.73,46.65,46.67,128315.0
2024-07-17 10:50:00,46.67,46.69,46.51,46.56,221142.0,46.67,46.69,46.51,46.56,221142.0
2024-07-17 11:00:00,46.55,46.59,46.47,46.48,234161.0,46.55,46.59,46.47,46.48,234161.0
2024-07-17 11:10:00,46.48,46.53,46.45,46.49,158916.0,46.48,46.53,46.45,46.49,158916.0
2024-07-17 11:20:00,46.5,46.6,46.5,46.59,136817.0,46.5,46.6,46.5,46.59,136817.0
2024-07-17 11:30:00,46.58,46.6,46.55,46.57,120811.0,46.58,46.6,46.55,46.57,120811.0
2024-07-17 11:40:00,46.57,46.58,46.52,46.53,73874.0,46.57,46.58,46.52,46.53,73874.0
2024-07-17 11:50:00,46.53,46.56,46.49,46.55,58175.0,46.53,46.56,46.49,46.55,58175.0
2024-07-17 12:00:00,46.56,46.59,46.51,46.52,91952.0,46.56,46.59,46.51,46.52,91952.0
2024-07-17 12:10:00,46.52,46.52,46.46,46.49,68254.0,46.52,46.52,46.46,46.49,68254.0
2024-07-17 12:20:00,46.48,46.5,46.35,46.37,152555.0,46.48,46.5,46.35,46.37,152555.0
2024-07-17 12:30:00,46.36,46.44,46.35,46.4,119357.0,46.36,46.44,46.35,46.4,119357.0
2024-07-17 12:40:00,46.4,46.43,46.39,46.41,56893.0,46.4,46.43,46.39,46.41,56893.0
2024-07-17 12:50:00,46.41,46.46,46.4,46.41,71076.0,46.41,46.46,46.4,46.41,71076.0
2024-07-17 13:00:00,46.41,46.44,46.38,46.41,118258.0,46.41,46.44,46.38,46.41,118258.0
2024-07-17 13:10:00,46.41,46.48,46.4,46.44,49260.0,46.41,46.48,46.4,46.44,49260.0
2024-07-17 13:20:00,46.44,46.46,46.4,46.41,80534.0,46.44,46.46,46.4,46.41,80534.0
2024-07-17 13:30:00,46.41,46.43,46.38,46.4,32955.0,46.41,46.43,46.38,46.4,32955.0
2024-07-17 13:40:00,46.41,46.41,46.37,46.38,92920.0,46.41,46.41,46.37,46.38,92920.0
2024-07-17 13:50:00,46.38,46.39,46.33,46.34,49251.0,46.38,46.39,46.33,46.34,49251.0
2024-07-17 14:00:00,46.35,46.39,46.33,46.37,70473.0,46.35,46.39,46.33,46.37,70473.0
2024-07-17 14:10:00,46.38,46.43,46.38,46.41,50532.0,46.38,46.43,46.38,46.41,50532.0
2024-07-17 14:20:00,46.41,46.42,46.4,46.42,31582.0,46.41,46.42,46.4,46.42,31582.0
2024-07-17 14:30:00,46.42,46.45,46.42,46.43,45812.0,46.42,46.45,46.42,46.43,45812.0
2024-07-17 14:40:00,46.42,46.46,46.42,46.45,44321.0,46.42,46.46,46.42,46.45,44321.0
2024-07-17 14:50:00,46.45,46.46,46.43,46.46,29603.0,46.45,46.46,46.43,46.46,29603.0
2024-07-17 15:00:00,46.46,46.5,46.45,46.49,55352.0,46.46,46.5,46.45,46.49,55352.0
2024-07-17 15:10:00,46.48,46.49,46.46,46.47,54311.0,46.48,46.49,46.46,46.47,54311.0
2024-07-17 15:20:00,46.47,46.48,46.43,46.45,100048.0,46.47,46.48,46.43,46.45,100048.0
2024-07-17 15:30:00,46.45,46.45,46.43,46.44,59580.0,46.45,46.45,46.43,46.44,59580.0
2024-07-17 15:40:00,46.44,46.47,46.43,46.47,28765.0,46.44,46.47,46.43,46.47,28765.0
2024-07-17 15:50:00,46.47,46.49,46.43,46.45,187441.0,46.47,46.49,46.43,46.45,187441.0
2024-07-18 09:30:00,46.53,46.56,46.44,46.45,132506.0,46.53,46.56,46.44,46.45,132506.0
2024-07-18 09:40:00,46.45,46.54,46.45,46.51,57253.0,46.45,46.54,46.45,46.51,57253.0
2024-07-18 09:50:00,46.51,46.58,46.47,46.57,74411.0,46.51,46.58,46.47,46.57,74411.0
2024-07-18 10:00:00,46.57,46.6,46.54,46.54,385697.0,46.57,46.6,46.54,46.54,385697.0
2024-07-18 10:10:00,46.54,46.58,46.51,46.51,60165.0,46.54,46.58,46.51,46.51,60165.0
2024-07-18 10:20:00,46.52,46.56,46.51,46.54,52074.0,46.52,46.56,46.51,46.54,52074.0
2024-07-18 10:30:00,46.54,46.56,46.48,46.55,60769.0,46.54,46.56,46.48,46.55,60769.0
2024-07-18 10:40:00,46.55,46.62,46.53,46.58,129481.0,46.55,46.62,46.53,46.58,129481.0
2024-07-18 10:50:00,46.57,46.66,46.57,46.64,96010.0,46.57,46.66,46.57,46.64,96010.0
2024-07-18 11:00:00,46.63,46.65,46.61,46.62,100323.0,46.63,46.65,46.61,46.62,100323.0
2024-07-18 11:10:00,46.62,46.63,46.58,46.59,45747.0,46.62,46.63,46.58,46.59,45747.0
2024-07-18 11:20:00,46.58,46.6,46.57,46.58,52960.0,46.58,46.6,46.57,46.58,52960.0
2024-07-18 11:30:00,46.58,46.6,46.54,46.59,77656.0,46.58,46.6,46.54,46.59,77656.0
2024-07-18 11:40:00,46.59,46.6,46.52,46.52,48624.0,46.59,46.6,46.52,46.52,48624.0
2024-07-18 11:50:00,46.52,46.54,46.5,46.51,185529.0,46.52,46.54,46.5,46.51,185529.0
2024-07-18 12:00:00,46.5,46.5,46.4,46.48,84813.0,46.5,46.5,46.4,46.48,84813.0
2024-07-18 12:10:00,46.48,46.51,46.46,46.5,406014.0,46.48,46.51,46.46,46.5,406014.0
2024-07-18 12:20:00,46.51,46.52,46.48,46.5,58180.0,46.51,46.52,46.48,46.5,58180.0
2024-07-18 12:30:00,46.5,46.5,46.43,46.44,80509.0,46.5,46.5,46.43,46.44,80509.0
2024-07-18 12:40:00,46.43,46.45,46.39,46.43,68084.0,46.43,46.45,46.39,46.43,68084.0
2024-07-18 12:50:00,46.43,46.44,46.39,46.4,43188.0,46.43,46.44,46.39,46.4,43188.0
2024-07-18 13:00:00,46.4,46.41,46.34,46.37,55764.0,46.4,46.41,46.34,46.37,55764.0
2024-07-18 13:10:00,46.37,46.41,46.34,46.39,73652.0,46.37,46.41,46.34,46.39,73652.0
2024-07-18 13:20:00,46.39,46.4,46.31,46.35,134216.0,46.39,46.4,46.31,46.35,134216.0
2024-07-18 13:30:00,46.36,46.38,46.33,46.36,52615.0,46.36,46.38,46.33,46.36,52615.0
2024-07-18 13:40:00,46.37,46.43,46.36,46.42,130331.0,46.37,46.43,46.36,46.42,130331.0
2024-07-18 13:50:00,46.41,46.42,46.39,46.41,40676.0,46.41,46.42,46.39,46.41,40676.0
2024-07-18 14:00:00,46.41,46.41,46.36,46.37,57945.0,46.41,46.41,46.36,46.37,57945.0
2024-07-18 14:10:00,46.36,46.36,46.33,46.35,45486.0,46.36,46.36,46.33,46.35,45486.0
2024-07-18 14:20:00,46.35,46.36,46.32,46.33,34749.0,46.35,46.36,46.32,46.33,34749.0
2024-07-18 14:30:00,46.33,46.34,46.3,46.33,39735.0,46.33,46.34,46.3,46.33,39735.0
2024-07-18 14:40:00,46.32,46.33,46.3,46.31,92223.0,46.32,46.33,46.3,46.31,92223.0
2024-07-18 14:50:00,46.31,46.33,46.3,46.32,41241.0,46.31,46.33,46.3,46.32,41241.0
2024-07-18 15:00:00,46.31,46.32,46.16,46.18,136622.0,46.31,46.32,46.16,46.18,136622.0
2024-07-18 15:10:00,46.18,46.18,46.11,46.13,202623.0,46.18,46.18,46.11,46.13,202623.0
2024-07-18 15:20:00,46.12,46.17,46.11,46.15,85547.0,46.12,46.17,46.11,46.15,85547.0
2024-07-18 15:30:00,46.14,46.16,46.1,46.16,71224.0,46.14,46.16,46.1,46.16,71224.0
2024-07-18 15:40:00,46.16,46.17,46.1,46.11,66335.0,46.16,46.17,46.1,46.11,66335.0
2024-07-18 15:50:00,46.12,46.18,46.12,46.16,134960.0,46.12,46.18,46.12,46.16,134960.0
2024-07-19 09:30:00,45.28,45.39,45.25,45.39,294149.0,45.28,45.39,45.25,45.39,294149.0
2024-07-19 09:40:00,45.39,45.47,45.39,45.43,158354.0,45.39,45.47,45.39,45.43,158354.0
2024-07-19 09:50:00,45.43,45.43,45.38,45.42,90000.0,45.43,45.43,45.38,45.42,90000.0
2024-07-19 10:00:00,45.42,45.44,45.33,45.4,154286.0,45.42,45.44,45.33,45.4,154286.0
2024-07-19 10:10:00,45.4,45.43,45.37,45.38,61273.0,45.4,45.43,45.37,45.38,61273.0
2024-07-19 10:20:00,45.39,45.4,45.34,45.38,64897.0,45.39,45.4,45.34,45.38,64897.0
2024-07-19 10:30:00,45.38,45.41,45.36,45.38,78998.0,45.38,45.41,45.36,45.38,78998.0
2024-07-19 10:40:00,45.37,45.4,45.36,45.37,194449.0,45.37,45.4,45.36,45.37,194449.0
2024-07-19 10:50:00,45.37,45.37,45.28,45.3,169338.0,45.37,45.37,45.28,45.3,169338.0
2024-07-19 11:00:00,45.32,45.49,45.32,45.48,64398.0,45.32,45.49,45.32,45.48,64398.0
2024-07-19 11:10:00,45.48,45.51,45.46,45.47,133771.0,45.48,45.51,45.46,45.47,133771.0
2024-07-19 11:20:00,45.47,45.48,45.42,45.44,57919.0,45.47,45.48,45.42,45.44,57919.0
2024-07-19 11:30:00,45.44,45.48,45.4,45.47,81060.0,45.44,45.48,45.4,45.47,81060.0
2024-07-19 11:40:00,45.47,45.47,45.43,45.46,47905.0,45.47,45.47,45.43,45.46,47905.0
2024-07-19 11:50:00,45.46,45.48,45.44,45.45,42954.0,45.46,45.48,45.44,45.45,42954.0
2024-07-19 12:00:00,45.46,45.47,45.41,45.43,36334.0,45.46,45.47,45.41,45.43,36334.0
2024-07-19 12:10:00,45.43,45.45,45.42,45.43,40093.0,45.43,45.45,45.42,45.43,40093.0
2024-07-19 12:20:00,45.42,45.42,45.38,45.39,50591.0,45.42,45.42,45.38,45.39,50591.0
2024-07-19 12:30:00,45.4,45.42,45.38,45.4,49011.0,45.4,45.42,45.38,45.4,49011.0
2024-07-19 12:40:00,45.4,45.4,45.38,45.39,96564.0,45.4,45.4,45.38,45.39,96564.0
2024-07-19 12:50:00,45.39,45.39,45.34,45.35,60778.0,45.39,45.39,45.34,45.35,60778.0
2024-07-19 13:00:00,45.35,45.36,45.32,45.35,40407.0,45.35,45.36,45.32,45.35,40407.0
2024-07-19 13:10:00,45.35,45.37,45.32,45.37,88498.0,45.35,45.37,45.32,45.37,88498.0
2024-07-19 13:20:00,45.36,45.36,45.3,45.3,81267.0,45.36,45.36,45.3,45.3,81267.0
2024-07-19 13:30:00,45.31,45.35,45.27,45.34,74330.0,45.31,45.35,45.27,45.34,74330.0
2024-07-19 13:40:00,45.35,45.36,45.32,45.35,56812.0,45.35,45.36,45.32,45.35,56812.0
2024-07-19 13:50:00,45.35,45.37,45.34,45.34,49903.0,45.35,45.37,45.34,45.34,49903.0
2024-07-19 14:00:00,45.34,45.36,45.32,45.36,90472.0,45.34,45.36,45.32,45.36,90472.0
2024-07-19 14:10:00,45.35,45.36,45.3,45.31,60834.0,45.35,45.36,45.3,45.31,60834.0
2024-07-19 14:20:00,45.31,45.34,45.31,45.33,171670.0,45.31,45.34,45.31,45.33,171670.0
2024-07-19 14:30:00,45.33,45.33,45.3,45.31,65071.0,45.33,45.33,45.3,45.31,65071.0
2024-07-19 14:40:00,45.32,45.34,45.31,45.32,87947.0,45.32,45.34,45.31,45.32,87947.0
2024-07-19 14:50:00,45.33,45.34,45.31,45.33,54220.0,45.33,45.34,45.31,45.33,54220.0
2024-07-19 15:00:00,45.32,45.35,45.31,45.32,98781.0,45.32,45.35,45.31,45.32,98781.0
2024-07-19 15:10:00,45.32,45.34,45.31,45.34,50744.0,45.32,45.34,45.31,45.34,50744.0
2024-07-19 15:20:00,45.33,45.35,45.31,45.33,92566.0,45.33,45.35,45.31,45.33,92566.0
2024-07-19 15:30:00,45.33,45.33,45.3,45.33,122985.0,45.33,45.33,45.3,45.33,122985.0
2024-07-19 15:40:00,45.33,45.36,45.32,45.34,121718.0,45.33,45.36,45.32,45.34,121718.0
2024-07-19 15:50:00,45.34,45.36,45.31,45.34,294314.0,45.34,45.36,45.31,45.34,294314.0
2024-07-22 09:30:00,45.29,45.33,45.23,45.3,233024.0,45.29,45.33,45.23,45.3,233024.0
2024-07-22 09:40:00,45.3,45.31,45.2,45.23,123271.0,45.3,45.31,45.2,45.23,123271.0
2024-07-22 09:50:00,45.24,45.25,45.2,45.22,51748.0,45.24,45.25,45.2,45.22,51748.0
2024-07-22 10:00:00,45.21,45.26,45.19,45.2,81984.0,45.21,45.26,45.19,45.2,81984.0
2024-07-22 10:10:00,45.21,45.26,45.2,45.21,52394.0,45.21,45.26,45.2,45.21,52394.0
2024-07-22 10:20:00,45.21,45.22,45.11,45.11,101621.0,45.21,45.22,45.11,45.11,101621.0
2024-07-22 10:30:00,45.1,45.13,45.04,45.11,100906.0,45.1,45.13,45.04,45.11,100906.0
2024-07-22 10:40:00,45.11,45.15,45.08,45.09,78796.0,45.11,45.15,45.08,45.09,78796.0
2024-07-22 10:50:00,45.09,45.14,45.09,45.11,59263.0,45.09,45.14,45.09,45.11,59263.0
2024-07-22 11:00:00,45.11,45.17,45.11,45.12,29541.0,45.11,45.17,45.11,45.12,29541.0
2024-07-22 11:10:00,45.13,45.15,45.1,45.13,34425.0,45.13,45.15,45.1,45.13,34425.0
2024-07-22 11:20:00,45.13,45.14,45.06,45.09,118904.0,45.13,45.14,45.06,45.09,118904.0
2024-07-22 11:30:00,45.09,45.12,45.07,45.08,55399.0,45.09,45.12,45.07,45.08,55399.0
2024-07-22 11:40:00,45.08,45.12,45.06,45.1,46388.0,45.08,45.12,45.06,45.1,46388.0
2024-07-22 11:50:00,45.1,45.12,45.07,45.09,66998.0,45.1,45.12,45.07,45.09,66998.0
2024-07-22 12:00:00,45.1,45.15,45.1,45.14,47629.0,45.1,45.15,45.1,45.14,47629.0
2024-07-22 12:10:00,45.13,45.14,45.1,45.12,24125.0,45.13,45.14,45.1,45.12,24125.0
2024-07-22 12:20:00,45.12,45.15,45.11,45.13,37096.0,45.12,45.15,45.11,45.13,37096.0
2024-07-22 12:30:00,45.13,45.21,45.12,45.2,97000.0,45.13,45.21,45.12,45.2,97000.0
2024-07-22 12:40:00,45.21,45.22,45.18,45.2,82320.0,45.21,45.22,45.18,45.2,82320.0
2024-07-22 12:50:00,45.21,45.23,45.2,45.22,62832.0,45.21,45.23,45.2,45.22,62832.0
2024-07-22 13:00:00,45.23,45.24,45.19,45.21,80486.0,45.23,45.24,45.19,45.21,80486.0
2024-07-22 13:10:00,45.21,45.26,45.2,45.26,25696.0,45.21,45.26,45.2,45.26,25696.0
2024-07-22 13:20:00,45.26,45.29,45.21,45.22,31559.0,45.26,45.29,45.21,45.22,31559.0
2024-07-22 13:30:00,45.23,45.26,45.21,45.24,28142.0,45.23,45.26,45.21,45.24,28142.0
2024-07-22 13:40:00,45.23,45.24,45.23,45.23,22671.0,45.23,45.24,45.23,45.23,22671.0
2024-07-22 13:50:00,45.23,45.25,45.23,45.24,9345.0,45.23,45.25,45.23,45.24,9345.0
2024-07-22 14:00:00,45.24,45.24,45.21,45.23,27080.0,45.24,45.24,45.21,45.23,27080.0
2024-07-22 14:10:00,45.23,45.26,45.21,45.26,80296.0,45.23,45.26,45.21,45.26,80296.0
2024-07-22 14:20:00,45.25,45.26,45.24,45.26,22857.0,45.25,45.26,45.24,45.26,22857.0
2024-07-22 14:30:00,45.25,45.26,45.24,45.25,18770.0,45.25,45.26,45.24,45.25,18770.0
2024-07-22 14:40:00,45.25,45.28,45.24,45.28,47385.0,45.25,45.28,45.24,45.28,47385.0
2024-07-22 14:50:00,45.28,45.29,45.27,45.28,31162.0,45.28,45.29,45.27,45.28,31162.0
2024-07-22 15:00:00,45.27,45.29,45.26,45.29,28457.0,45.27,45.29,45.26,45.29,28457.0
2024-07-22 15:10:00,45.29,45.31,45.28,45.3,16291.0,45.29,45.31,45.28,45.3,16291.0
2024-07-22 15:20:00,45.3,45.3,45.28,45.3,23995.0,45.3,45.3,45.28,45.3,23995.0
2024-07-22 15:30:00,45.3,45.32,45.29,45.32,29624.0,45.3,45.32,45.29,45.32,29624.0
2024-07-22 15:40:00,45.32,45.33,45.31,45.32,30892.0,45.32,45.33,45.31,45.32,30892.0
2024-07-22 15:50:00,45.33,45.36,45.32,45.33,136389.0,45.33,45.36,45.32,45.33,136389.0
2024-07-23 09:30:00,45.43,45.45,45.36,45.42,79516.0,45.43,45.45,45.36,45.42,79516.0
2024-07-23 09:40:00,45.41,45.46,45.38,45.39,39073.0,45.41,45.46,45.38,45.39,39073.0
2024-07-23 09:50:00,45.39,45.4,45.34,45.39,61864.0,45.39,45.4,45.34,45.39,61864.0
2024-07-23 10:00:00,45.39,45.44,45.38,45.42,45227.0,45.39,45.44,45.38,45.42,45227.0
2024-07-23 10:10:00,45.41,45.43,45.37,45.37,77075.0,45.41,45.43,45.37,45.37,77075.0
2024-07-23 10:20:00,45.36,45.44,45.34,45.43,144122.0,45.36,45.44,45.34,45.43,144122.0
2024-07-23 10:30:00,45.43,45.5,45.43,45.47,65440.0,45.43,45.5,45.43,45.47,65440.0
2024-07-23 10:40:00,45.46,45.48,45.43,45.46,43030.0,45.46,45.48,45.43,45.46,43030.0
2024-07-23 10:50:00,45.45,45.45,45.4,45.4,32289.0,45.45,45.45,45.4,45.4,32289.0
2024-07-23 11:00:00,45.41,45.44,45.39,45.43,20518.0,45.41,45.44,45.39,45.43,20518.0
2024-07-23 11:10:00,45.43,45.48,45.42,45.47,24051.0,45.43,45.48,45.42,45.47,24051.0
2024-07-23 11:20:00,45.47,45.48,45.45,45.46,62587.0,45.47,45.48,45.45,45.46,62587.0
2024-07-23 11:30:00,45.46,45.47,45.42,45.47,12276.0,45.46,45.47,45.42,45.47,12276.0
2024-07-23 11:40:00,45.46,45.49,45.46,45.47,38790.0,45.46,45.49,45.46,45.47,38790.0
2024-07-23 11:50:00,45.47,45.47,45.45,45.46,30512.0,45.47,45.47,45.45,45.46,30512.0
2024-07-23 12:00:00,45.45,45.45,45.43,45.44,14935.0,45.45,45.45,45.43,45.44,14935.0
2024-07-23 12:10:00,45.44,45.46,45.43,45.44,12803.0,45.44,45.46,45.43,45.44,12803.0
2024-07-23 12:20:00,45.44,45.45,45.41,45.44,25053.0,45.44,45.45,45.41,45.44,25053.0
2024-07-23 12:30:00,45.43,45.45,45.43,45.43,13889.0,45.43,45.45,45.43,45.43,13889.0
2024-07-23 12:40:00,45.43,45.48,45.42,45.47,21038.0,45.43,45.48,45.42,45.47,21038.0
2024-07-23 12:50:00,45.47,45.47,45.43,45.45,51653.0,45.47,45.47,45.43,45.45,51653.0
2024-07-23 13:00:00,45.46,45.48,45.44,45.48,109569.0,45.46,45.48,45.44,45.48,109569.0
2024-07-23 13:10:00,45.47,45.48,45.44,45.44,19697.0,45.47,45.48,45.44,45.44,19697.0
2024-07-23 13:20:00,45.44,45.51,45.44,45.46,35837.0,45.44,45.51,45.44,45.46,35837.0
2024-07-23 13:30:00,45.46,45.46,45.43,45.44,44034.0,45.46,45.46,45.43,45.44,44034.0
2024-07-23 13:40:00,45.44,45.44,45.4,45.42,18371.0,45.44,45.44,45.4,45.42,18371.0
2024-07-23 13:50:00,45.43,45.46,45.43,45.45,29528.0,45.43,45.46,45.43,45.45,29528.0
2024-07-23 14:00:00,45.45,45.45,45.43,45.45,16161.0,45.45,45.45,45.43,45.45,16161.0
2024-07-23 14:10:00,45.46,45.47,45.42,45.43,34117.0,45.46,45.47,45.42,45.43,34117.0
2024-07-23 14:20:00,45.44,45.45,45.42,45.44,16384.0,45.44,45.45,45.42,45.44,16384.0
2024-07-23 14:30:00,45.44,45.45,45.43,45.44,16561.0,45.44,45.45,45.43,45.44,16561.0
2024-07-23 14:40:00,45.44,45.46,45.43,45.45,14841.0,45.44,45.46,45.43,45.45,14841.0
2024-07-23 14:50:00,45.44,45.47,45.44,45.46,28888.0,45.44,45.47,45.44,45.46,28888.0
2024-07-23 15:00:00,45.46,45.48,45.45,45.48,43174.0,45.46,45.48,45.45,45.48,43174.0
2024-07-23 15:10:00,45.48,45.5,45.48,45.5,18289.0,45.48,45.5,45.48,45.5,18289.0
2024-07-23 15:20:00,45.5,45.53,45.49,45.5,38069.0,45.5,45.53,45.49,45.5,38069.0
2024-07-23 15:30:00,45.49,45.51,45.49,45.5,41577.0,45.49,45.51,45.49,45.5,41577.0
2024-07-23 15:40:00,45.51,45.52,45.49,45.52,106415.0,45.51,45.52,45.49,45.52,106415.0
2024-07-23 15:50:00,45.51,45.52,45.49,45.49,257700.0,45.51,45.52,45.49,45.49,257700.0
2024-07-24 09:30:00,45.68,45.8,45.67,45.8,96227.0,45.68,45.8,45.67,45.8,96227.0
2024-07-24 09:40:00,45.8,45.85,45.69,45.82,380145.0,45.8,45.85,45.69,45.82,380145.0
2024-07-24 09:50:00,45.83,45.83,45.73,45.77,44221.0,45.83,45.83,45.73,45.77,44221.0
2024-07-24 10:00:00,45.76,45.88,45.75,45.78,222319.0,45.76,45.88,45.75,45.78,222319.0
2024-07-24 10:10:00,45.78,45.82,45.72,45.8,87580.0,45.78,45.82,45.72,45.8,87580.0
2024-07-24 10:20:00,45.81,45.86,45.76,45.85,56947.0,45.81,45.86,45.76,45.85,56947.0
2024-07-24 10:30:00,45.85,45.88,45.82,45.83,47175.0,45.85,45.88,45.82,45.83,47175.0
2024-07-24 10:40:00,45.84,45.88,45.81,45.85,87512.0,45.84,45.88,45.81,45.85,87512.0
2024-07-24 10:50:00,45.86,45.96,45.86,45.93,84079.0,45.86,45.96,45.86,45.93,84079.0
2024-07-24 11:00:00,45.93,45.95,45.85,45.86,71994.0,45.93,45.95,45.85,45.86,71994.0
2024-07-24 11:10:00,45.86,45.88,45.81,45.84,204624.0,45.86,45.88,45.81,45.84,204624.0
2024-07-24 11:20:00,45.84,45.89,45.83,45.87,65096.0,45.84,45.89,45.83,45.87,65096.0
2024-07-24 11:30:00,45.87,45.92,45.84,45.84,68293.0,45.87,45.92,45.84,45.84,68293.0
2024-07-24 11:40:00,45.84,45.85,45.77,45.82,48152.0,45.84,45.85,45.77,45.82,48152.0
2024-07-24 11:50:00,45.82,45.85,45.8,45.82,31191.0,45.82,45.85,45.8,45.82,31191.0
2024-07-24 12:00:00,45.82,45.83,45.75,45.77,24387.0,45.82,45.83,45.75,45.77,24387.0
2024-07-24 12:10:00,45.77,45.77,45.71,45.75,83555.0,45.77,45.77,45.71,45.75,83555.0
2024-07-24 12:20:00,45.76,45.77,45.74,45.74,24634.0,45.76,45.77,45.74,45.74,24634.0
2024-07-24 12:30:00,45.75,45.76,45.72,45.73,29964.0,45.75,45.76,45.72,45.73,29964.0
2024-07-24 12:40:00,45.73,45.75,45.7,45.75,145459.0,45.73,45.75,45.7,45.75,145459.0
2024-07-24 12:50:00,45.75,45.76,45.7,45.71,38567.0,45.75,45.76,45.7,45.71,38567.0
2024-07-24 13:00:00,45.7,45.72,45.65,45.66,90775.0,45.7,45.72,45.65,45.66,90775.0
2024-07-24 13:10:00,45.66,45.68,45.64,45.64,38066.0,45.66,45.68,45.64,45.64,38066.0
2024-07-24 13:20:00,45.64,45.65,45.62,45.65,23539.0,45.64,45.65,45.62,45.65,23539.0
2024-07-24 13:30:00,45.63,45.66,45.6,45.6,123989.0,45.63,45.66,45.6,45.6,123989.0
2024-07-24 13:40:00,45.6,45.62,45.57,45.59,36427.0,45.6,45.62,45.57,45.59,36427.0
2024-07-24 13:50:00,45.59,45.6,45.5,45.53,59796.0,45.59,45.6,45.5,45.53,59796.0
2024-07-24 14:00:00,45.52,45.53,45.46,45.47,89692.0,45.52,45.53,45.46,45.47,89692.0
2024-07-24 14:10:00,45.48,45.52,45.47,45.49,51518.0,45.48,45.52,45.47,45.49,51518.0
2024-07-24 14:20:00,45.49,45.52,45.46,45.52,38648.0,45.49,45.52,45.46,45.52,38648.0
2024-07-24 14:30:00,45.51,45.53,45.5,45.52,28467.0,45.51,45.53,45.5,45.52,28467.0
2024-07-24 14:40:00,45.53,45.53,45.49,45.5,28558.0,45.53,45.53,45.49,45.5,28558.0
2024-07-24 14:50:00,45.5,45.53,45.5,45.51,43207.0,45.5,45.53,45.5,45.51,43207.0
2024-07-24 15:00:00,45.51,45.51,45.49,45.49,15293.0,45.51,45.51,45.49,45.49,15293.0
2024-07-24 15:10:00,45.49,45.52,45.48,45.51,19069.0,45.49,45.52,45.48,45.51,19069.0
2024-07-24 15:20:00,45.51,45.52,45.46,45.47,48275.0,45.51,45.52,45.46,45.47,48275.0
2024-07-24 15:30:00,45.47,45.49,45.44,45.45,181214.0,45.47,45.49,45.44,45.45,181214.0
2024-07-24 15:40:00,45.46,45.46,45.38,45.38,140823.0,45.46,45.46,45.38,45.38,140823.0
2024-07-24 15:50:00,45.38,45.4,45.32,45.32,348679.0,45.38,45.4,45.32,45.32,348679.0
2024-07-25 09:30:00,44.76,44.81,44.71,44.72,250718.0,44.76,44.81,44.71,44.72,250718.0
2024-07-25 09:40:00,44.71,44.79,44.66,44.68,89350.0,44.71,44.79,44.66,44.68,89350.0
2024-07-25 09:50:00,44.69,44.73,44.62,44.67,137198.0,44.69,44.73,44.62,44.67,137198.0
2024-07-25 10:00:00,44.66,44.7,44.61,44.62,174325.0,44.66,44.7,44.61,44.62,174325.0
2024-07-25 10:10:00,44.63,44.65,44.55,44.65,225135.0,44.63,44.65,44.55,44.65,225135.0
2024-07-25 10:20:00,44.66,44.72,44.65,44.7,73404.0,44.66,44.72,44.65,44.7,73404.0
2024-07-25 10:30:00,44.7,44.7,44.62,44.64,68098.0,44.7,44.7,44.62,44.64,68098.0
2024-07-25 10:40:00,44.65,44.69,44.6,44.66,82373.0,44.65,44.69,44.6,44.66,82373.0
2024-07-25 10:50:00,44.66,44.74,44.65,44.71,104752.0,44.66,44.74,44.65,44.71,104752.0
2024-07-25 11:00:00,44.71,44.71,44.66,44.7,50883.0,44.71,44.71,44.66,44.7,50883.0
2024-07-25 11:10:00,44.7,44.74,44.7,44.72,58166.0,44.7,44.74,44.7,44.72,58166.0
2024-07-25 11:20:00,44.71,44.71,44.63,44.68,42724.0,44.71,44.71,44.63,44.68,42724.0
2024-07-25 11:30:00,44.68,44.72,44.66,44.71,92814.0,44.68,44.72,44.66,44.71,92814.0
2024-07-25 11:40:00,44.71,44.72,44.62,44.63,67407.0,44.71,44.72,44.62,44.63,67407.0
2024-07-25 11:50:00,44.63,44.67,44.62,44.64,104400.0,44.63,44.67,44.62,44.64,104400.0
2024-07-25 12:00:00,44.64,44.65,44.54,44.57,130624.0,44.64,44.65,44.54,44.57,130624.0
2024-07-25 12:10:00,44.57,44.6,44.53,44.59,96135.0,44.57,44.6,44.53,44.59,96135.0
2024-07-25 12:20:00,44.6,44.67,44.57,44.62,65656.0,44.6,44.67,44.57,44.62,65656.0
2024-07-25 12:30:00,44.63,44.65,44.61,44.63,52640.0,44.63,44.65,44.61,44.63,52640.0
2024-07-25 12:40:00,44.63,44.67,44.61,44.61,198756.0,44.63,44.67,44.61,44.61,198756.0
2024-07-25 12:50:00,44.61,44.66,44.6,44.63,55281.0,44.61,44.66,44.6,44.63,55281.0
2024-07-25 13:00:00,44.64,44.69,44.64,44.66,101382.0,44.64,44.69,44.64,44.66,101382.0
2024-07-25 13:10:00,44.65,44.67,44.62,44.63,50893.0,44.65,44.67,44.62,44.63,50893.0
2024-07-25 13:20:00,44.63,44.63,44.45,44.48,713274.0,44.63,44.63,44.45,44.48,713274.0
2024-07-25 13:30:00,44.47,44.52,44.45,44.49,112530.0,44.47,44.52,44.45,44.49,112530.0
2024-07-25 13:40:00,44.49,44.51,44.46,44.49,57281.0,44.49,44.51,44.46,44.49,57281.0
2024-07-25 13:50:00,44.48,44.52,44.47,44.52,75176.0,44.48,44.52,44.47,44.52,75176.0
2024-07-25 14:00:00,44.52,44.55,44.47,44.49,80987.0,44.52,44.55,44.47,44.49,80987.0
2024-07-25 14:10:00,44.48,44.55,44.48,44.53,222384.0,44.48,44.55,44.48,44.53,222384.0
2024-07-25 14:20:00,44.54,44.57,44.53,44.55,57692.0,44.54,44.57,44.53,44.55,57692.0
2024-07-25 14:30:00,44.55,44.59,44.54,44.57,33331.0,44.55,44.59,44.54,44.57,33331.0
2024-07-25 14:40:00,44.56,44.59,44.54,44.54,31472.0,44.56,44.59,44.54,44.54,31472.0
2024-07-25 14:50:00,44.55,44.56,44.51,44.54,58984.0,44.55,44.56,44.51,44.54,58984.0
2024-07-25 15:00:00,44.53,44.54,44.51,44.53,57775.0,44.53,44.54,44.51,44.53,57775.0
2024-07-25 15:10:00,44.54,44.57,44.51,44.56,22021.0,44.54,44.57,44.51,44.56,22021.0
2024-07-25 15:20:00,44.56,44.64,44.56,44.64,83732.0,44.56,44.64,44.56,44.64,83732.0
2024-07-25 15:30:00,44.63,44.65,44.62,44.64,96272.0,44.63,44.65,44.62,44.64,96272.0
2024-07-25 15:40:00,44.64,44.66,44.62,44.65,74299.0,44.64,44.66,44.62,44.65,74299.0
2024-07-25 15:50:00,44.65,44.66,44.61,44.62,163434.0,44.65,44.66,44.61,44.62,163434.0
2024-07-26 09:30:00,44.96,44.99,44.91,44.98,136955.0,44.96,44.99,44.91,44.98,136955.0
2024-07-26 09:40:00,44.98,45.03,44.93,44.99,174159.0,44.98,45.03,44.93,44.99,174159.0
2024-07-26 09:50:00,44.99,45.02,44.95,45.0,80221.0,44.99,45.02,44.95,45.0,80221.0
2024-07-26 10:00:00,44.99,45.11,44.99,45.09,402628.0,44.99,45.11,44.99,45.09,402628.0
2024-07-26 10:10:00,45.08,45.16,45.08,45.15,68926.0,45.08,45.16,45.08,45.15,68926.0
2024-07-26 10:20:00,45.15,45.18,45.05,45.07,53603.0,45.15,45.18,45.05,45.07,53603.0
2024-07-26 10:30:00,45.07,45.08,45.02,45.05,72335.0,45.07,45.08,45.02,45.05,72335.0
2024-07-26 10:40:00,45.05,45.12,45.03,45.03,65249.0,45.05,45.12,45.03,45.03,65249.0
2024-07-26 10:50:00,45.02,45.04,44.99,45.01,64929.0,45.02,45.04,44.99,45.01,64929.0
2024-07-26 11:00:00,45.0,45.05,44.98,45.03,39683.0,45.0,45.05,44.98,45.03,39683.0
2024-07-26 11:10:00,45.02,45.06,45.0,45.06,34326.0,45.02,45.06,45.0,45.06,34326.0
2024-07-26 11:20:00,45.06,45.1,45.04,45.05,36488.0,45.06,45.1,45.04,45.05,36488.0
2024-07-26 11:30:00,45.05,45.08,45.04,45.07,28361.0,45.05,45.08,45.04,45.07,28361.0
2024-07-26 11:40:00,45.08,45.1,45.06,45.07,27150.0,45.08,45.1,45.06,45.07,27150.0
2024-07-26 11:50:00,45.07,45.09,45.05,45.08,16933.0,45.07,45.09,45.05,45.08,16933.0
2024-07-26 12:00:00,45.07,45.09,45.06,45.06,25787.0,45.07,45.09,45.06,45.06,25787.0
2024-07-26 12:10:00,45.07,45.11,45.05,45.11,44928.0,45.07,45.11,45.05,45.11,44928.0
2024-07-26 12:20:00,45.11,45.15,45.1,45.12,43307.0,45.11,45.15,45.1,45.12,43307.0
2024-07-26 12:30:00,45.12,45.14,45.11,45.12,102451.0,45.12,45.14,45.11,45.12,102451.0
2024-07-26 12:40:00,45.11,45.16,45.09,45.15,26100.0,45.11,45.16,45.09,45.15,26100.0
2024-07-26 12:50:00,45.16,45.16,45.13,45.14,58372.0,45.16,45.16,45.13,45.14,58372.0
2024-07-26 13:00:00,45.14,45.14,45.08,45.09,23706.0,45.14,45.14,45.08,45.09,23706.0
2024-07-26 13:10:00,45.09,45.1,45.06,45.08,101362.0,45.09,45.1,45.06,45.08,101362.0
2024-07-26 13:20:00,45.07,45.1,45.0,45.0,28359.0,45.07,45.1,45.0,45.0,28359.0
2024-07-26 13:30:00,45.01,45.03,44.99,45.02,49732.0,45.01,45.03,44.99,45.02,49732.0
2024-07-26 13:40:00,45.02,45.05,45.01,45.03,26237.0,45.02,45.05,45.01,45.03,26237.0
2024-07-26 13:50:00,45.04,45.06,45.02,45.03,20596.0,45.04,45.06,45.02,45.03,20596.0
2024-07-26 14:00:00,45.04,45.06,45.02,45.05,19273.0,45.04,45.06,45.02,45.05,19273.0
2024-07-26 14:10:00,45.05,45.09,45.05,45.08,24905.0,45.05,45.09,45.05,45.08,24905.0
2024-07-26 14:20:00,45.07,45.08,45.05,45.07,65002.0,45.07,45.08,45.05,45.07,65002.0
2024-07-26 14:30:00,45.08,45.08,45.05,45.06,14143.0,45.08,45.08,45.05,45.06,14143.0
2024-07-26 14:40:00,45.06,45.07,45.04,45.04,22736.0,45.06,45.07,45.04,45.04,22736.0
2024-07-26 14:50:00,45.04,45.06,45.02,45.05,14987.0,45.04,45.06,45.02,45.05,14987.0
2024-07-26 15:00:00,45.06,45.06,45.02,45.04,15313.0,45.06,45.06,45.02,45.04,15313.0
2024-07-26 15:10:00,45.04,45.05,45.02,45.05,19462.0,45.04,45.05,45.02,45.05,19462.0
2024-07-26 15:20:00,45.05,45.1,45.04,45.09,30757.0,45.05,45.1,45.04,45.09,30757.0
2024-07-26 15:30:00,45.08,45.08,45.05,45.05,46637.0,45.08,45.08,45.05,45.05,46637.0
2024-07-26 15:40:00,45.05,45.08,45.05,45.05,35978.0,45.05,45.08,45.05,45.05,35978.0
2024-07-26 15:50:00,45.06,45.11,45.05,45.08,182791.0,45.06,45.11,45.05,45.08,182791.0
2024-07-29 09:30:00,45.23,45.28,45.21,45.26,176234.0,45.23,45.28,45.21,45.26,176234.0
2024-07-29 09:40:00,45.25,45.25,45.17,45.18,69519.0,45.25,45.25,45.17,45.18,69519.0
2024-07-29 09:50:00,45.17,45.23,45.16,45.2,55727.0,45.17,45.23,45.16,45.2,55727.0
2024-07-29 10:00:00,45.2,45.24,45.18,45.22,95616.0,45.2,45.24,45.18,45.22,95616.0
2024-07-29 10:10:00,45.22,45.23,45.14,45.16,57690.0,45.22,45.23,45.14,45.16,57690.0
2024-07-29 10:20:00,45.15,45.2,45.13,45.17,113124.0,45.15,45.2,45.13,45.17,113124.0
2024-07-29 10:30:00,45.16,45.18,45.09,45.09,56177.0,45.16,45.18,45.09,45.09,56177.0
2024-07-29 10:40:00,45.1,45.1,44.98,44.98,110116.0,45.1,45.1,44.98,44.98,110116.0
2024-07-29 10:50:00,44.98,45.02,44.97,45.0,95156.0,44.98,45.02,44.97,45.0,95156.0
2024-07-29 11:00:00,44.99,45.03,44.97,45.01,112083.0,44.99,45.03,44.97,45.01,112083.0
2024-07-29 11:10:00,45.0,45.02,44.77,44.78,188585.0,45.0,45.02,44.77,44.78,188585.0
2024-07-29 11:20:00,44.78,44.9,44.78,44.88,113186.0,44.78,44.9,44.78,44.88,113186.0
2024-07-29 11:30:00,44.87,44.88,44.84,44.86,114672.0,44.87,44.88,44.84,44.86,114672.0
2024-07-29 11:40:00,44.86,44.96,44.86,44.95,149992.0,44.86,44.96,44.86,44.95,149992.0
2024-07-29 11:50:00,44.95,44.96,44.9,44.9,171791.0,44.95,44.96,44.9,44.9,171791.0
2024-07-29 12:00:00,44.91,44.93,44.88,44.91,48930.0,44.91,44.93,44.88,44.91,48930.0
2024-07-29 12:10:00,44.9,44.93,44.87,44.93,35602.0,44.9,44.93,44.87,44.93,35602.0
2024-07-29 12:20:00,44.93,44.93,44.9,44.91,59319.0,44.93,44.93,44.9,44.91,59319.0
2024-07-29 12:30:00,44.91,44.94,44.9,44.93,53313.0,44.91,44.94,44.9,44.93,53313.0
2024-07-29 12:40:00,44.93,44.95,44.91,44.95,44640.0,44.93,44.95,44.91,44.95,44640.0
2024-07-29 12:50:00,44.95,44.95,44.91,44.94,41530.0,44.95,44.95,44.91,44.94,41530.0
2024-07-29 13:00:00,44.94,44.95,44.93,44.95,48019.0,44.94,44.95,44.93,44.95,48019.0
2024-07-29 13:10:00,44.94,44.99,44.93,44.98,80987.0,44.94,44.99,44.93,44.98,80987.0
2024-07-29 13:20:00,44.99,45.03,44.96,44.96,71778.0,44.99,45.03,44.96,44.96,71778.0
2024-07-29 13:30:00,44.97,45.01,44.97,45.01,33265.0,44.97,45.01,44.97,45.01,33265.0
2024-07-29 13:40:00,45.01,45.03,44.99,45.01,37136.0,45.01,45.03,44.99,45.01,37136.0
2024-07-29 13:50:00,45.01,45.02,44.93,44.94,99633.0,45.01,45.02,44.93,44.94,99633.0
2024-07-29 14:00:00,44.93,44.96,44.91,44.94,144454.0,44.93,44.96,44.91,44.94,144454.0
2024-07-29 14:10:00,44.94,44.97,44.93,44.96,40549.0,44.94,44.97,44.93,44.96,40549.0
2024-07-29 14:20:00,44.96,44.98,44.95,44.96,49322.0,44.96,44.98,44.95,44.96,49322.0
2024-07-29 14:30:00,44.96,44.97,44.95,44.97,15285.0,44.96,44.97,44.95,44.97,15285.0
2024-07-29 14:40:00,44.97,44.99,44.94,44.95,25617.0,44.97,44.99,44.94,44.95,25617.0
2024-07-29 14:50:00,44.95,44.98,44.93,44.96,692355.0,44.95,44.98,44.93,44.96,692355.0
2024-07-29 15:00:00,44.97,44.97,44.94,44.96,37508.0,44.97,44.97,44.94,44.96,37508.0
2024-07-29 15:10:00,44.96,44.99,44.95,44.99,51428.0,44.96,44.99,44.95,44.99,51428.0
2024-07-29 15:20:00,44.99,45.05,44.99,45.05,72059.0,44.99,45.05,44.99,45.05,72059.0
2024-07-29 15:30:00,45.04,45.07,45.02,45.07,84599.0,45.04,45.07,45.02,45.07,84599.0
2024-07-29 15:40:00,45.07,45.08,45.04,45.05,102349.0,45.07,45.08,45.04,45.05,102349.0
2024-07-29 15:50:00,45.05,45.05,45.02,45.03,289397.0,45.05,45.05,45.02,45.03,289397.0
2024-07-30 09:30:00,45.26,45.3,45.22,45.24,119145.0,45.26,45.3,45.22,45.24,119145.0
2024-07-30 09:40:00,45.26,45.28,45.19,45.21,40585.0,45.26,45.28,45.19,45.21,40585.0
2024-07-30 09:50:00,45.21,45.25,45.19,45.24,73005.0,45.21,45.25,45.19,45.24,73005.0
2024-07-30 10:00:00,45.23,45.23,45.12,45.15,287699.0,45.23,45.23,45.12,45.15,287699.0
2024-07-30 10:10:00,45.14,45.19,45.13,45.16,61291.0,45.14,45.19,45.13,45.16,61291.0
2024-07-30 10:20:00,45.17,45.23,45.16,45.23,105932.0,45.17,45.23,45.16,45.23,105932.0
2024-07-30 10:30:00,45.22,45.24,45.19,45.21,90631.0,45.22,45.24,45.19,45.21,90631.0
2024-07-30 10:40:00,45.21,45.28,45.2,45.25,126001.0,45.21,45.28,45.2,45.25,126001.0
2024-07-30 10:50:00,45.25,45.25,45.19,45.19,76458.0,45.25,45.25,45.19,45.19,76458.0
2024-07-30 11:00:00,45.19,45.2,45.13,45.17,75110.0,45.19,45.2,45.13,45.17,75110.0
2024-07-30 11:10:00,45.17,45.19,45.15,45.16,88528.0,45.17,45.19,45.15,45.16,88528.0
2024-07-30 11:20:00,45.16,45.17,45.05,45.09,69946.0,45.16,45.17,45.05,45.09,69946.0
2024-07-30 11:30:00,45.09,45.13,45.07,45.09,64067.0,45.09,45.13,45.07,45.09,64067.0
2024-07-30 11:40:00,45.09,45.1,45.04,45.05,47875.0,45.09,45.1,45.04,45.05,47875.0
2024-07-30 11:50:00,45.05,45.08,45.03,45.07,49950.0,45.05,45.08,45.03,45.07,49950.0
2024-07-30 12:00:00,45.08,45.14,45.07,45.14,22474.0,45.08,45.14,45.07,45.14,22474.0
2024-07-30 12:10:00,45.14,45.15,45.1,45.13,87851.0,45.14,45.15,45.1,45.13,87851.0
2024-07-30 12:20:00,45.13,45.19,45.12,45.17,50000.0,45.13,45.19,45.12,45.17,50000.0
2024-07-30 12:30:00,45.17,45.22,45.16,45.21,52426.0,45.17,45.22,45.16,45.21,52426.0
2024-07-30 12:40:00,45.21,45.3,45.2,45.29,309207.0,45.21,45.3,45.2,45.29,309207.0
2024-07-30 12:50:00,45.29,45.36,45.24,45.35,101569.0,45.29,45.36,45.24,45.35,101569.0
2024-07-30 13:00:00,45.35,45.56,45.35,45.42,717285.0,45.35,45.56,45.35,45.42,717285.0
2024-07-30 13:10:00,45.41,45.45,45.37,45.45,172164.0,45.41,45.45,45.37,45.45,172164.0
2024-07-30 13:20:00,45.44,45.53,45.43,45.48,62236.0,45.44,45.53,45.43,45.48,62236.0
2024-07-30 13:30:00,45.48,45.52,45.47,45.48,100613.0,45.48,45.52,45.47,45.48,100613.0
2024-07-30 13:40:00,45.48,45.49,45.4,45.45,113132.0,45.48,45.49,45.4,45.45,113132.0
2024-07-30 13:50:00,45.45,45.46,45.42,45.46,27930.0,45.45,45.46,45.42,45.46,27930.0
2024-07-30 14:00:00,45.46,45.47,45.43,45.46,59581.0,45.46,45.47,45.43,45.46,59581.0
2024-07-30 14:10:00,45.46,45.48,45.45,45.46,27614.0,45.46,45.48,45.45,45.46,27614.0
2024-07-30 14:20:00,45.46,45.49,45.45,45.46,24460.0,45.46,45.49,45.45,45.46,24460.0
2024-07-30 14:30:00,45.46,45.46,45.43,45.45,53934.0,45.46,45.46,45.43,45.45,53934.0
2024-07-30 14:40:00,45.45,45.47,45.42,45.43,14546.0,45.45,45.47,45.42,45.43,14546.0
2024-07-30 14:50:00,45.43,45.44,45.42,45.44,27069.0,45.43,45.44,45.42,45.44,27069.0
2024-07-30 15:00:00,45.44,45.45,45.42,45.45,32377.0,45.44,45.45,45.42,45.45,32377.0
2024-07-30 15:10:00,45.45,45.46,45.43,45.46,38225.0,45.45,45.46,45.43,45.46,38225.0
2024-07-30 15:20:00,45.45,45.5,45.44,45.5,37009.0,45.45,45.5,45.44,45.5,37009.0
2024-07-30 15:30:00,45.5,45.5,45.45,45.46,107222.0,45.5,45.5,45.45,45.46,107222.0
2024-07-30 15:40:00,45.46,45.51,45.45,45.51,68682.0,45.46,45.51,45.45,45.51,68682.0
2024-07-30 15:50:00,45.52,45.52,45.47,45.49,290845.0,45.52,45.52,45.47,45.49,290845.0
2024-07-31 09:30:00,45.74,45.81,45.73,45.8,218522.0,45.74,45.81,45.73,45.8,218522.0
2024-07-31 09:40:00,45.8,45.86,45.78,45.79,97084.0,45.8,45.86,45.78,45.79,97084.0
2024-07-31 09:50:00,45.79,45.88,45.78,45.86,108491.0,45.79,45.88,45.78,45.86,108491.0
2024-07-31 10:00:00,45.85,45.89,45.83,45.85,162062.0,45.85,45.89,45.83,45.85,162062.0
2024-07-31 10:10:00,45.84,45.9,45.83,45.86,133396.0,45.84,45.9,45.83,45.86,133396.0
2024-07-31 10:20:00,45.85,45.86,45.76,45.79,120387.0,45.85,45.86,45.76,45.79,120387.0
2024-07-31 10:30:00,45.78,45.83,45.77,45.82,87240.0,45.78,45.83,45.77,45.82,87240.0
2024-07-31 10:40:00,45.81,45.82,45.76,45.79,86552.0,45.81,45.82,45.76,45.79,86552.0
2024-07-31 10:50:00,45.78,45.79,45.71,45.77,105708.0,45.78,45.79,45.71,45.77,105708.0
2024-07-31 11:00:00,45.78,45.81,45.76,45.8,56749.0,45.78,45.81,45.76,45.8,56749.0
2024-07-31 11:10:00,45.8,45.8,45.74,45.77,40442.0,45.8,45.8,45.74,45.77,40442.0
2024-07-31 11:20:00,45.77,45.79,45.73,45.73,42554.0,45.77,45.79,45.73,45.73,42554.0
2024-07-31 11:30:00,45.74,45.81,45.73,45.8,64354.0,45.74,45.81,45.73,45.8,64354.0
2024-07-31 11:40:00,45.8,45.81,45.77,45.8,64353.0,45.8,45.81,45.77,45.8,64353.0
2024-07-31 11:50:00,45.8,45.8,45.77,45.79,52906.0,45.8,45.8,45.77,45.79,52906.0
2024-07-31 12:00:00,45.79,45.81,45.77,45.8,65263.0,45.79,45.81,45.77,45.8,65263.0
2024-07-31 12:10:00,45.8,45.83,45.8,45.81,36568.0,45.8,45.83,45.8,45.81,36568.0
2024-07-31 12:20:00,45.81,45.87,45.8,45.86,37394.0,45.81,45.87,45.8,45.86,37394.0
2024-07-31 12:30:00,45.87,45.88,45.83,45.84,48527.0,45.87,45.88,45.83,45.84,48527.0
2024-07-31 12:40:00,45.85,45.87,45.84,45.85,105459.0,45.85,45.87,45.84,45.85,105459.0
2024-07-31 12:50:00,45.84,45.86,45.83,45.86,43807.0,45.84,45.86,45.83,45.86,43807.0
2024-07-31 13:00:00,45.86,45.87,45.84,45.85,31218.0,45.86,45.87,45.84,45.85,31218.0
2024-07-31 13:10:00,45.85,45.9,45.85,45.89,81270.0,45.85,45.9,45.85,45.89,81270.0
2024-07-31 13:20:00,45.88,45.9,45.87,45.88,60139.0,45.88,45.9,45.87,45.88,60139.0
2024-07-31 13:30:00,45.88,45.89,45.84,45.84,102209.0,45.88,45.89,45.84,45.84,102209.0
2024-07-31 13:40:00,45.85,45.87,45.84,45.85,46590.0,45.85,45.87,45.84,45.85,46590.0
2024-07-31 13:50:00,45.85,45.88,45.84,45.84,68561.0,45.85,45.88,45.84,45.84,68561.0
2024-07-31 14:00:00,45.83,45.86,45.76,45.8,148915.0,45.83,45.86,45.76,45.8,148915.0
2024-07-31 14:10:00,45.8,45.82,45.76,45.78,90030.0,45.8,45.82,45.76,45.78,90030.0
2024-07-31 14:20:00,45.78,45.83,45.76,45.83,39032.0,45.78,45.83,45.76,45.83,39032.0
2024-07-31 14:30:00,45.82,45.91,45.82,45.89,144779.0,45.82,45.91,45.82,45.89,144779.0
2024-07-31 14:40:00,45.89,46.01,45.89,46.01,126853.0,45.89,46.01,45.89,46.01,126853.0
2024-07-31 14:50:00,46.0,46.02,45.95,45.98,69517.0,46.0,46.02,45.95,45.98,69517.0
2024-07-31 15:00:00,45.98,46.03,45.96,45.96,82618.0,45.98,46.03,45.96,45.96,82618.0
2024-07-31 15:10:00,45.97,46.07,45.94,46.06,171362.0,45.97,46.07,45.94,46.06,171362.0
2024-07-31 15:20:00,46.06,46.19,46.04,46.15,440879.0,46.06,46.19,46.04,46.15,440879.0
2024-07-31 15:30:00,46.15,46.28,46.15,46.28,260028.0,46.15,46.28,46.15,46.28,260028.0
2024-07-31 15:40:00,46.29,46.31,46.22,46.25,428072.0,46.29,46.31,46.22,46.25,428072.0
2024-07-31 15:50:00,46.26,46.31,46.23,46.3,446568.0,46.26,46.31,46.23,46.3,446568.0
2024-08-01 09:30:00,46.35,46.42,46.33,46.36,218527.0,46.35,46.42,46.33,46.36,218527.0
2024-08-01 09:40:00,46.36,46.38,46.26,46.29,226453.0,46.36,46.38,46.26,46.29,226453.0
2024-08-01 09:50:00,46.28,46.36,46.26,46.35,99976.0,46.28,46.36,46.26,46.35,99976.0
2024-08-01 10:00:00,46.36,46.51,46.25,46.29,458010.0,46.36,46.51,46.25,46.29,458010.0
2024-08-01 10:10:00,46.28,46.32,46.21,46.29,211453.0,46.28,46.32,46.21,46.29,211453.0
2024-08-01 10:20:00,46.29,46.3,46.15,46.19,257392.0,46.29,46.3,46.15,46.19,257392.0
2024-08-01 10:30:00,46.19,46.33,46.18,46.32,135257.0,46.19,46.33,46.18,46.32,135257.0
2024-08-01 10:40:00,46.32,46.33,46.2,46.21,161041.0,46.32,46.33,46.2,46.21,161041.0
2024-08-01 10:50:00,46.21,46.26,46.16,46.25,252747.0,46.21,46.26,46.16,46.25,252747.0
2024-08-01 11:00:00,46.25,46.31,46.22,46.22,157216.0,46.25,46.31,46.22,46.22,157216.0
2024-08-01 11:10:00,46.22,46.24,46.17,46.21,118669.0,46.22,46.24,46.17,46.21,118669.0
2024-08-01 11:20:00,46.2,46.27,46.18,46.22,367795.0,46.2,46.27,46.18,46.22,367795.0
2024-08-01 11:30:00,46.22,46.27,46.19,46.19,136098.0,46.22,46.27,46.19,46.19,136098.0
2024-08-01 11:40:00,46.19,46.21,46.13,46.19,258516.0,46.19,46.21,46.13,46.19,258516.0
2024-08-01 11:50:00,46.2,46.23,46.16,46.18,232952.0,46.2,46.23,46.16,46.18,232952.0
2024-08-01 12:00:00,46.18,46.21,46.17,46.19,105703.0,46.18,46.21,46.17,46.19,105703.0
2024-08-01 12:10:00,46.2,46.22,46.15,46.2,90030.0,46.2,46.22,46.15,46.2,90030.0
2024-08-01 12:20:00,46.2,46.21,46.16,46.21,42445.0,46.2,46.21,46.16,46.21,42445.0
2024-08-01 12:30:00,46.21,46.26,46.19,46.25,43425.0,46.21,46.26,46.19,46.25,43425.0
2024-08-01 12:40:00,46.24,46.25,46.18,46.19,32920.0,46.24,46.25,46.18,46.19,32920.0
2024-08-01 12:50:00,46.19,46.21,46.15,46.17,45766.0,46.19,46.21,46.15,46.17,45766.0
2024-08-01 13:00:00,46.18,46.18,46.03,46.08,361702.0,46.18,46.18,46.03,46.08,361702.0
2024-08-01 13:10:00,46.08,46.09,46.04,46.09,65743.0,46.08,46.09,46.04,46.09,65743.0
2024-08-01 13:20:00,46.08,46.1,46.02,46.03,64108.0,46.08,46.1,46.02,46.03,64108.0
2024-08-01 13:30:00,46.03,46.07,46.01,46.04,45036.0,46.03,46.07,46.01,46.04,45036.0
2024-08-01 13:40:00,46.04,46.06,46.01,46.04,46964.0,46.04,46.06,46.01,46.04,46964.0
2024-08-01 13:50:00,46.06,46.08,46.04,46.08,37139.0,46.06,46.08,46.04,46.08,37139.0
2024-08-01 14:00:00,46.08,46.11,46.07,46.08,27135.0,46.08,46.11,46.07,46.08,27135.0
2024-08-01 14:10:00,46.08,46.08,46.03,46.04,70384.0,46.08,46.08,46.03,46.04,70384.0
2024-08-01 14:20:00,46.05,46.09,45.99,46.01,40845.0,46.05,46.09,45.99,46.01,40845.0
2024-08-01 14:30:00,46.02,46.04,46.0,46.04,35786.0,46.02,46.04,46.0,46.04,35786.0
2024-08-01 14:40:00,46.04,46.05,46.0,46.03,41129.0,46.04,46.05,46.0,46.03,41129.0
2024-08-01 14:50:00,46.03,46.1,46.02,46.08,50392.0,46.03,46.1,46.02,46.08,50392.0
2024-08-01 15:00:00,46.08,46.11,46.06,46.08,32541.0,46.08,46.11,46.06,46.08,32541.0
2024-08-01 15:10:00,46.09,46.12,46.08,46.11,23322.0,46.09,46.12,46.08,46.11,23322.0
2024-08-01 15:20:00,46.1,46.15,46.09,46.15,28310.0,46.1,46.15,46.09,46.15,28310.0
2024-08-01 15:30:00,46.15,46.17,46.13,46.14,41874.0,46.15,46.17,46.13,46.14,41874.0
2024-08-01 15:40:00,46.14,46.17,46.13,46.14,38979.0,46.14,46.17,46.13,46.14,38979.0
2024-08-01 15:50:00,46.15,46.16,46.13,46.15,193008.0,46.15,46.16,46.13,46.15,193008.0
2024-08-02 09:30:00,46.6,46.7,46.58,46.59,407454.0,46.6,46.7,46.58,46.59,407454.0
2024-08-02 09:40:00,46.59,46.62,46.53,46.58,863058.0,46.59,46.62,46.53,46.58,863058.0
2024-08-02 09:50:00,46.59,46.69,46.58,46.67,221384.0,46.59,46.69,46.58,46.67,221384.0
2024-08-02 10:00:00,46.67,46.75,46.64,46.67,234207.0,46.67,46.75,46.64,46.67,234207.0
2024-08-02 10:10:00,46.67,46.73,46.62,46.7,211586.0,46.67,46.73,46.62,46.7,211586.0
2024-08-02 10:20:00,46.69,46.76,46.57,46.57,157536.0,46.69,46.76,46.57,46.57,157536.0
2024-08-02 10:30:00,46.57,46.58,46.06,46.16,1366860.0,46.57,46.58,46.06,46.16,1366860.0
2024-08-02 10:40:00,46.16,46.2,45.95,45.98,504269.0,46.16,46.2,45.95,45.98,504269.0
2024-08-02 10:50:00,45.97,46.03,45.88,45.95,370444.0,45.97,46.03,45.88,45.95,370444.0
2024-08-02 11:00:00,45.95,46.02,45.78,45.83,508437.0,45.95,46.02,45.78,45.83,508437.0
2024-08-02 11:10:00,45.82,45.85,45.55,45.74,859754.0,45.82,45.85,45.55,45.74,859754.0
2024-08-02 11:20:00,45.73,45.85,45.72,45.84,268698.0,45.73,45.85,45.72,45.84,268698.0
2024-08-02 11:30:00,45.83,45.9,45.78,45.8,245430.0,45.83,45.9,45.78,45.8,245430.0
2024-08-02 11:40:00,45.81,45.87,45.72,45.86,238171.0,45.81,45.87,45.72,45.86,238171.0
2024-08-02 11:50:00,45.85,45.97,45.85,45.97,135057.0,45.85,45.97,45.85,45.97,135057.0
2024-08-02 12:00:00,45.98,46.07,45.9,46.06,303114.0,45.98,46.07,45.9,46.06,303114.0
2024-08-02 12:10:00,46.06,46.09,45.96,45.99,111281.0,46.06,46.09,45.96,45.99,111281.0
2024-08-02 12:20:00,45.98,46.06,45.96,46.03,139298.0,45.98,46.06,45.96,46.03,139298.0
2024-08-02 12:30:00,46.02,46.03,45.94,45.95,216609.0,46.02,46.03,45.94,45.95,216609.0
2024-08-02 12:40:00,45.95,45.95,45.84,45.91,153617.0,45.95,45.95,45.84,45.91,153617.0
2024-08-02 12:50:00,45.92,45.97,45.91,45.92,152264.0,45.92,45.97,45.91,45.92,152264.0
2024-08-02 13:00:00,45.93,45.94,45.84,45.89,66618.0,45.93,45.94,45.84,45.89,66618.0
2024-08-02 13:10:00,45.9,45.92,45.86,45.88,401326.0,45.9,45.92,45.86,45.88,401326.0
2024-08-02 13:20:00,45.88,45.88,45.78,45.86,214077.0,45.88,45.88,45.78,45.86,214077.0
2024-08-02 13:30:00,45.86,45.92,45.86,45.9,68275.0,45.86,45.92,45.86,45.9,68275.0
2024-08-02 13:40:00,45.9,45.94,45.89,45.9,81783.0,45.9,45.94,45.89,45.9,81783.0
2024-08-02 13:50:00,45.9,45.93,45.84,45.87,35740.0,45.9,45.93,45.84,45.87,35740.0
2024-08-02 14:00:00,45.87,45.92,45.86,45.91,100849.0,45.87,45.92,45.86,45.91,100849.0
2024-08-02 14:10:00,45.91,45.97,45.91,45.96,53747.0,45.91,45.97,45.91,45.96,53747.0
2024-08-02 14:20:00,45.96,45.98,45.95,45.97,46337.0,45.96,45.98,45.95,45.97,46337.0
2024-08-02 14:30:00,45.96,45.98,45.88,45.91,56055.0,45.96,45.98,45.88,45.91,56055.0
2024-08-02 14:40:00,45.9,45.91,45.87,45.89,65987.0,45.9,45.91,45.87,45.89,65987.0
2024-08-02 14:50:00,45.89,45.9,45.85,45.9,64350.0,45.89,45.9,45.85,45.9,64350.0
2024-08-02 15:00:00,45.89,45.91,45.84,45.91,108171.0,45.89,45.91,45.84,45.91,108171.0
2024-08-02 15:10:00,45.9,45.91,45.87,45.9,156192.0,45.9,45.91,45.87,45.9,156192.0
2024-08-02 15:20:00,45.89,45.96,45.89,45.95,87447.0,45.89,45.96,45.89,45.95,87447.0
2024-08-02 15:30:00,45.96,46.03,45.95,46.02,78268.0,45.96,46.03,45.95,46.02,78268.0
2024-08-02 15:40:00,46.03,46.05,46.0,46.02,152804.0,46.03,46.05,46.0,46.02,152804.0
2024-08-02 15:50:00,46.02,46.08,46.0,46.06,432450.0,46.02,46.08,46.0,46.06,432450.0
2024-08-05 09:30:00,45.09,45.26,45.02,45.21,665867.0,45.09,45.26,45.02,45.21,665867.0
2024-08-05 09:40:00,45.22,45.3,45.1,45.28,728346.0,45.22,45.3,45.1,45.28,728346.0
2024-08-05 09:50:00,45.28,45.29,45.18,45.24,317898.0,45.28,45.29,45.18,45.24,317898.0
2024-08-05 10:00:00,45.23,45.29,45.13,45.22,723698.0,45.23,45.29,45.13,45.22,723698.0
2024-08-05 10:10:00,45.23,45.25,45.1,45.12,352996.0,45.23,45.25,45.1,45.12,352996.0
2024-08-05 10:20:00,45.12,45.22,45.11,45.11,396114.0,45.12,45.22,45.11,45.11,396114.0
2024-08-05 10:30:00,45.11,45.28,45.1,45.26,292358.0,45.11,45.28,45.1,45.26,292358.0
2024-08-05 10:40:00,45.26,45.3,45.22,45.26,385122.0,45.26,45.3,45.22,45.26,385122.0
2024-08-05 10:50:00,45.26,45.3,45.23,45.29,326066.0,45.26,45.3,45.23,45.29,326066.0
2024-08-05 11:00:00,45.29,45.46,45.28,45.45,539398.0,45.29,45.46,45.28,45.45,539398.0
2024-08-05 11:10:00,45.46,45.58,45.44,45.53,452500.0,45.46,45.58,45.44,45.53,452500.0
2024-08-05 11:20:00,45.53,45.55,45.45,45.47,376462.0,45.53,45.55,45.45,45.47,376462.0
2024-08-05 11:30:00,45.47,45.51,45.42,45.49,441392.0,45.47,45.51,45.42,45.49,441392.0
2024-08-05 11:40:00,45.5,45.53,45.38,45.4,521261.0,45.5,45.53,45.38,45.4,521261.0
2024-08-05 11:50:00,45.4,45.47,45.39,45.4,206491.0,45.4,45.47,45.39,45.4,206491.0
2024-08-05 12:00:00,45.4,45.45,45.33,45.35,203370.0,45.4,45.45,45.33,45.35,203370.0
2024-08-05 12:10:00,45.34,45.46,45.34,45.44,224898.0,45.34,45.46,45.34,45.44,224898.0
2024-08-05 12:20:00,45.44,45.51,45.44,45.49,225156.0,45.44,45.51,45.44,45.49,225156.0
2024-08-05 12:30:00,45.48,45.52,45.41,45.42,133590.0,45.48,45.52,45.41,45.42,133590.0
2024-08-05 12:40:00,45.43,45.48,45.42,45.42,99002.0,45.43,45.48,45.42,45.42,99002.0
2024-08-05 12:50:00,45.41,45.46,45.4,45.41,177023.0,45.41,45.46,45.4,45.41,177023.0
2024-08-05 13:00:00,45.42,45.43,45.36,45.42,69153.0,45.42,45.43,45.36,45.42,69153.0
2024-08-05 13:10:00,45.43,45.47,45.42,45.46,81710.0,45.43,45.47,45.42,45.46,81710.0
2024-08-05 13:20:00,45.46,45.48,45.39,45.41,112936.0,45.46,45.48,45.39,45.41,112936.0
2024-08-05 13:30:00,45.41,45.42,45.36,45.37,113531.0,45.41,45.42,45.36,45.37,113531.0
2024-08-05 13:40:00,45.38,45.45,45.38,45.45,111724.0,45.38,45.45,45.38,45.45,111724.0
2024-08-05 13:50:00,45.46,45.47,45.44,45.46,70896.0,45.46,45.47,45.44,45.46,70896.0
2024-08-05 14:00:00,45.45,45.46,45.43,45.46,65138.0,45.45,45.46,45.43,45.46,65138.0
2024-08-05 14:10:00,45.45,45.51,45.45,45.5,66851.0,45.45,45.51,45.45,45.5,66851.0
2024-08-05 14:20:00,45.5,45.53,45.45,45.47,126340.0,45.5,45.53,45.45,45.47,126340.0
2024-08-05 14:30:00,45.46,45.5,45.46,45.49,99606.0,45.46,45.5,45.46,45.49,99606.0
2024-08-05 14:40:00,45.48,45.48,45.44,45.45,78604.0,45.48,45.48,45.44,45.45,78604.0
2024-08-05 14:50:00,45.45,45.45,45.42,45.45,55578.0,45.45,45.45,45.42,45.45,55578.0
2024-08-05 15:00:00,45.45,45.49,45.45,45.48,104513.0,45.45,45.49,45.45,45.48,104513.0
2024-08-05 15:10:00,45.48,45.53,45.48,45.5,112278.0,45.48,45.53,45.48,45.5,112278.0
2024-08-05 15:20:00,45.5,45.52,45.49,45.51,76430.0,45.5,45.52,45.49,45.51,76430.0
2024-08-05 15:30:00,45.52,45.58,45.51,45.56,121990.0,45.52,45.58,45.51,45.56,121990.0
2024-08-05 15:40:00,45.55,45.57,45.53,45.55,80201.0,45.55,45.57,45.53,45.55,80201.0
2024-08-05 15:50:00,45.55,45.6,45.49,45.49,346538.0,45.55,45.6,45.49,45.49,346538.0
2024-08-06 09:30:00,45.26,45.29,45.17,45.27,339112.0,45.26,45.29,45.17,45.27,339112.0
2024-08-06 09:40:00,45.26,45.33,45.24,45.26,164201.0,45.26,45.33,45.24,45.26,164201.0
2024-08-06 09:50:00,45.25,45.26,45.19,45.26,253209.0,45.25,45.26,45.19,45.26,253209.0
2024-08-06 10:00:00,45.26,45.4,45.24,45.4,432776.0,45.26,45.4,45.24,45.4,432776.0
2024-08-06 10:10:00,45.4,45.41,45.22,45.23,622971.0,45.4,45.41,45.22,45.23,622971.0
2024-08-06 10:20:00,45.22,45.24,45.16,45.16,380765.0,45.22,45.24,45.16,45.16,380765.0
2024-08-06 10:30:00,45.16,45.2,45.09,45.13,374107.0,45.16,45.2,45.09,45.13,374107.0
2024-08-06 10:40:00,45.13,45.22,45.11,45.16,188192.0,45.13,45.22,45.11,45.16,188192.0
2024-08-06 10:50:00,45.15,45.15,45.08,45.12,288619.0,45.15,45.15,45.08,45.12,288619.0
2024-08-06 11:00:00,45.13,45.17,45.01,45.04,963401.0,45.13,45.17,45.01,45.04,963401.0
2024-08-06 11:10:00,45.03,45.09,44.99,45.05,469231.0,45.03,45.09,44.99,45.05,469231.0
2024-08-06 11:20:00,45.05,45.1,44.99,45.08,19909379.0,45.05,45.1,44.99,45.08,19909379.0
2024-08-06 11:30:00,45.09,45.12,45.02,45.03,130804.0,45.09,45.12,45.02,45.03,130804.0
2024-08-06 11:40:00,45.02,45.06,45.0,45.05,175148.0,45.02,45.06,45.0,45.05,175148.0
2024-08-06 11:50:00,45.05,45.12,45.03,45.11,101168.0,45.05,45.12,45.03,45.11,101168.0
2024-08-06 12:00:00,45.11,45.13,45.08,45.09,54050.0,45.11,45.13,45.08,45.09,54050.0
2024-08-06 12:10:00,45.09,45.16,45.09,45.12,44898.0,45.09,45.16,45.09,45.12,44898.0
2024-08-06 12:20:00,45.13,45.13,45.08,45.1,42800.0,45.13,45.13,45.08,45.1,42800.0
2024-08-06 12:30:00,45.11,45.12,45.07,45.11,62353.0,45.11,45.12,45.07,45.11,62353.0
2024-08-06 12:40:00,45.11,45.15,45.09,45.14,79992.0,45.11,45.15,45.09,45.14,79992.0
2024-08-06 12:50:00,45.14,45.18,45.12,45.16,50155.0,45.14,45.18,45.12,45.16,50155.0
2024-08-06 13:00:00,45.16,45.18,45.13,45.15,135718.0,45.16,45.18,45.13,45.15,135718.0
2024-08-06 13:10:00,45.15,45.15,45.11,45.15,35461.0,45.15,45.15,45.11,45.15,35461.0
2024-08-06 13:20:00,45.15,45.18,45.12,45.17,101669.0,45.15,45.18,45.12,45.17,101669.0
2024-08-06 13:30:00,45.17,45.2,45.16,45.18,97703.0,45.17,45.2,45.16,45.18,97703.0
2024-08-06 13:40:00,45.17,45.2,45.17,45.19,26454.0,45.17,45.2,45.17,45.19,26454.0
2024-08-06 13:50:00,45.18,45.23,45.17,45.19,34557.0,45.18,45.23,45.17,45.19,34557.0
2024-08-06 14:00:00,45.19,45.22,45.18,45.19,41429.0,45.19,45.22,45.18,45.19,41429.0
2024-08-06 14:10:00,45.2,45.22,45.19,45.21,24886.0,45.2,45.22,45.19,45.21,24886.0
2024-08-06 14:20:00,45.21,45.26,45.21,45.23,33748.0,45.21,45.26,45.21,45.23,33748.0
2024-08-06 14:30:00,45.23,45.24,45.22,45.23,37274.0,45.23,45.24,45.22,45.23,37274.0
2024-08-06 14:40:00,45.23,45.27,45.22,45.26,23618.0,45.23,45.27,45.22,45.26,23618.0
2024-08-06 14:50:00,45.25,45.26,45.2,45.2,39986.0,45.25,45.26,45.2,45.2,39986.0
2024-08-06 15:00:00,45.2,45.22,45.16,45.18,56782.0,45.2,45.22,45.16,45.18,56782.0
2024-08-06 15:10:00,45.18,45.19,45.15,45.15,102017.0,45.18,45.19,45.15,45.15,102017.0
2024-08-06 15:20:00,45.15,45.18,45.14,45.16,72824.0,45.15,45.18,45.14,45.16,72824.0
2024-08-06 15:30:00,45.17,45.17,45.11,45.13,78512.0,45.17,45.17,45.11,45.13,78512.0
2024-08-06 15:40:00,45.13,45.13,45.09,45.11,101391.0,45.13,45.13,45.09,45.11,101391.0
2024-08-06 15:50:00,45.1,45.13,45.09,45.11,279580.0,45.1,45.13,45.09,45.11,279580.0
2024-08-07 09:30:00,45.36,45.43,45.36,45.37,140262.0,45.36,45.43,45.36,45.37,140262.0
2024-08-07 09:40:00,45.36,45.38,45.32,45.34,96096.0,45.36,45.38,45.32,45.34,96096.0
2024-08-07 09:50:00,45.34,45.36,45.29,45.36,86391.0,45.34,45.36,45.29,45.36,86391.0
2024-08-07 10:00:00,45.35,45.37,45.31,45.34,49139.0,45.35,45.37,45.31,45.34,49139.0
2024-08-07 10:10:00,45.34,45.37,45.31,45.35,62004.0,45.34,45.37,45.31,45.35,62004.0
2024-08-07 10:20:00,45.35,45.4,45.33,45.38,110924.0,45.35,45.4,45.33,45.38,110924.0
2024-08-07 10:30:00,45.38,45.41,45.37,45.4,28804.0,45.38,45.41,45.37,45.4,28804.0
2024-08-07 10:40:00,45.4,45.4,45.34,45.36,19272.0,45.4,45.4,45.34,45.36,19272.0
2024-08-07 10:50:00,45.37,45.39,45.31,45.32,100486.0,45.37,45.39,45.31,45.32,100486.0
2024-08-07 11:00:00,45.33,45.37,45.31,45.33,125645.0,45.33,45.37,45.31,45.33,125645.0
2024-08-07 11:10:00,45.35,45.37,45.32,45.33,27223.0,45.35,45.37,45.32,45.33,27223.0
2024-08-07 11:20:00,45.34,45.36,45.3,45.31,58354.0,45.34,45.36,45.3,45.31,58354.0
2024-08-07 11:30:00,45.31,45.31,45.23,45.26,117276.0,45.31,45.31,45.23,45.26,117276.0
2024-08-07 11:40:00,45.26,45.27,45.2,45.23,66738.0,45.26,45.27,45.2,45.23,66738.0
2024-08-07 11:50:00,45.23,45.26,45.22,45.25,30122.0,45.23,45.26,45.22,45.25,30122.0
2024-08-07 12:00:00,45.24,45.27,45.23,45.25,44189.0,45.24,45.27,45.23,45.25,44189.0
2024-08-07 12:10:00,45.24,45.28,45.22,45.25,27461.0,45.24,45.28,45.22,45.25,27461.0
2024-08-07 12:20:00,45.25,45.25,45.23,45.25,11183.0,45.25,45.25,45.23,45.25,11183.0
2024-08-07 12:30:00,45.24,45.24,45.21,45.23,22260.0,45.24,45.24,45.21,45.23,22260.0
2024-08-07 12:40:00,45.25,45.29,45.24,45.29,44947.0,45.25,45.29,45.24,45.29,44947.0
2024-08-07 12:50:00,45.29,45.34,45.29,45.34,27890.0,45.29,45.34,45.29,45.34,27890.0
2024-08-07 13:00:00,45.33,45.33,45.25,45.26,114135.0,45.33,45.33,45.25,45.26,114135.0
2024-08-07 13:10:00,45.25,45.27,45.22,45.24,23487.0,45.25,45.27,45.22,45.24,23487.0
2024-08-07 13:20:00,45.24,45.25,45.17,45.19,93917.0,45.24,45.25,45.17,45.19,93917.0
2024-08-07 13:30:00,45.19,45.24,45.17,45.23,56831.0,45.19,45.24,45.17,45.23,56831.0
2024-08-07 13:40:00,45.23,45.23,45.2,45.22,44611.0,45.23,45.23,45.2,45.22,44611.0
2024-08-07 13:50:00,45.21,45.22,45.14,45.15,51254.0,45.21,45.22,45.14,45.15,51254.0
2024-08-07 14:00:00,45.15,45.17,45.11,45.12,59424.0,45.15,45.17,45.11,45.12,59424.0
2024-08-07 14:10:00,45.13,45.15,45.11,45.12,120528.0,45.13,45.15,45.11,45.12,120528.0
2024-08-07 14:20:00,45.11,45.19,45.11,45.14,89343.0,45.11,45.19,45.11,45.14,89343.0
2024-08-07 14:30:00,45.14,45.15,45.05,45.07,69045.0,45.14,45.15,45.05,45.07,69045.0
2024-08-07 14:40:00,45.08,45.11,45.05,45.05,49807.0,45.08,45.11,45.05,45.05,49807.0
2024-08-07 14:50:00,45.05,45.08,45.04,45.08,59098.0,45.05,45.08,45.04,45.08,59098.0
2024-08-07 15:00:00,45.08,45.13,45.08,45.13,48837.0,45.08,45.13,45.08,45.13,48837.0
2024-08-07 15:10:00,45.13,45.17,45.12,45.17,21833.0,45.13,45.17,45.12,45.17,21833.0
2024-08-07 15:20:00,45.16,45.16,45.13,45.15,49025.0,45.16,45.16,45.13,45.15,49025.0
2024-08-07 15:30:00,45.14,45.17,45.13,45.16,33599.0,45.14,45.17,45.13,45.16,33599.0
2024-08-07 15:40:00,45.15,45.16,45.14,45.15,57416.0,45.15,45.16,45.14,45.15,57416.0
2024-08-07 15:50:00,45.14,45.14,45.06,45.08,346000.0,45.14,45.14,45.06,45.08,346000.0
2024-08-08 09:30:00,45.53,45.6,45.48,45.57,147879.0,45.53,45.6,45.48,45.57,147879.0
2024-08-08 09:40:00,45.57,45.62,45.51,45.54,161713.0,45.57,45.62,45.51,45.54,161713.0
2024-08-08 09:50:00,45.53,45.6,45.53,45.6,65019.0,45.53,45.6,45.53,45.6,65019.0
2024-08-08 10:00:00,45.6,45.6,45.51,45.6,407149.0,45.6,45.6,45.51,45.6,407149.0
2024-08-08 10:10:00,45.61,45.72,45.61,45.7,361152.0,45.61,45.72,45.61,45.7,361152.0
2024-08-08 10:20:00,45.69,45.79,45.67,45.78,232386.0,45.69,45.79,45.67,45.78,232386.0
2024-08-08 10:30:00,45.78,45.79,45.68,45.69,117134.0,45.78,45.79,45.68,45.69,117134.0
2024-08-08 10:40:00,45.69,45.71,45.63,45.64,110631.0,45.69,45.71,45.63,45.64,110631.0
2024-08-08 10:50:00,45.64,45.66,45.56,45.58,90598.0,45.64,45.66,45.56,45.58,90598.0
2024-08-08 11:00:00,45.59,45.63,45.56,45.62,119850.0,45.59,45.63,45.56,45.62,119850.0
2024-08-08 11:10:00,45.63,45.64,45.57,45.61,130199.0,45.63,45.64,45.57,45.61,130199.0
2024-08-08 11:20:00,45.6,45.64,45.6,45.62,80706.0,45.6,45.64,45.6,45.62,80706.0
2024-08-08 11:30:00,45.62,45.67,45.6,45.65,200047.0,45.62,45.67,45.6,45.65,200047.0
2024-08-08 11:40:00,45.65,45.69,45.64,45.67,84906.0,45.65,45.69,45.64,45.67,84906.0
2024-08-08 11:50:00,45.67,45.72,45.67,45.69,50778.0,45.67,45.72,45.67,45.69,50778.0
2024-08-08 12:00:00,45.69,45.73,45.68,45.72,252887.0,45.69,45.73,45.68,45.72,252887.0
2024-08-08 12:10:00,45.72,45.73,45.7,45.71,76680.0,45.72,45.73,45.7,45.71,76680.0
2024-08-08 12:20:00,45.71,45.78,45.7,45.77,43635.0,45.71,45.78,45.7,45.77,43635.0
2024-08-08 12:30:00,45.77,45.77,45.69,45.69,73875.0,45.77,45.77,45.69,45.69,73875.0
2024-08-08 12:40:00,45.69,45.71,45.68,45.69,38920.0,45.69,45.71,45.68,45.69,38920.0
2024-08-08 12:50:00,45.69,45.69,45.65,45.67,57357.0,45.69,45.69,45.65,45.67,57357.0
2024-08-08 13:00:00,45.67,45.68,45.63,45.68,137988.0,45.67,45.68,45.63,45.68,137988.0
2024-08-08 13:10:00,45.68,45.76,45.67,45.74,81381.0,45.68,45.76,45.67,45.74,81381.0
2024-08-08 13:20:00,45.75,45.79,45.73,45.78,90607.0,45.75,45.79,45.73,45.78,90607.0
2024-08-08 13:30:00,45.78,45.8,45.73,45.74,75688.0,45.78,45.8,45.73,45.74,75688.0
2024-08-08 13:40:00,45.74,45.77,45.73,45.76,52162.0,45.74,45.77,45.73,45.76,52162.0
2024-08-08 13:50:00,45.77,45.79,45.76,45.78,47906.0,45.77,45.79,45.76,45.78,47906.0
2024-08-08 14:00:00,45.78,45.79,45.75,45.78,40903.0,45.78,45.79,45.75,45.78,40903.0
2024-08-08 14:10:00,45.79,45.83,45.79,45.79,53847.0,45.79,45.83,45.79,45.79,53847.0
2024-08-08 14:20:00,45.8,45.81,45.78,45.81,106531.0,45.8,45.81,45.78,45.81,106531.0
2024-08-08 14:30:00,45.81,45.83,45.79,45.82,52628.0,45.81,45.83,45.79,45.82,52628.0
2024-08-08 14:40:00,45.81,45.81,45.78,45.79,72277.0,45.81,45.81,45.78,45.79,72277.0
2024-08-08 14:50:00,45.79,45.8,45.77,45.79,24403.0,45.79,45.8,45.77,45.79,24403.0
2024-08-08 15:00:00,45.79,45.8,45.75,45.78,29810.0,45.79,45.8,45.75,45.78,29810.0
2024-08-08 15:10:00,45.79,45.8,45.76,45.77,44735.0,45.79,45.8,45.76,45.77,44735.0
2024-08-08 15:20:00,45.78,45.81,45.77,45.8,73483.0,45.78,45.81,45.77,45.8,73483.0
2024-08-08 15:30:00,45.8,45.8,45.74,45.76,156628.0,45.8,45.8,45.74,45.76,156628.0
2024-08-08 15:40:00,45.76,45.8,45.74,45.78,97489.0,45.76,45.8,45.74,45.78,97489.0
2024-08-08 15:50:00,45.77,45.79,45.76,45.78,105567.0,45.77,45.79,45.76,45.78,105567.0
2024-08-09 09:30:00,45.94,45.97,45.84,45.87,389122.0,45.94,45.97,45.84,45.87,389122.0
2024-08-09 09:40:00,45.87,45.89,45.74,45.77,437784.0,45.87,45.89,45.74,45.77,437784.0
2024-08-09 09:50:00,45.76,45.86,45.75,45.85,417043.0,45.76,45.86,45.75,45.85,417043.0
2024-08-09 10:00:00,45.84,45.89,45.82,45.87,184322.0,45.84,45.89,45.82,45.87,184322.0
2024-08-09 10:10:00,45.87,45.93,45.86,45.93,177504.0,45.87,45.93,45.86,45.93,177504.0
2024-08-09 10:20:00,45.94,45.97,45.9,45.95,384292.0,45.94,45.97,45.9,45.95,384292.0
2024-08-09 10:30:00,45.95,46.02,45.95,45.98,90789.0,45.95,46.02,45.95,45.98,90789.0
2024-08-09 10:40:00,45.97,45.97,45.9,45.91,64359.0,45.97,45.97,45.9,45.91,64359.0
2024-08-09 10:50:00,45.91,45.91,45.82,45.88,83594.0,45.91,45.91,45.82,45.88,83594.0
2024-08-09 11:00:00,45.88,45.91,45.87,45.9,49631.0,45.88,45.91,45.87,45.9,49631.0
2024-08-09 11:10:00,45.9,45.91,45.84,45.9,55853.0,45.9,45.91,45.84,45.9,55853.0
2024-08-09 11:20:00,45.9,45.91,45.88,45.89,34958.0,45.9,45.91,45.88,45.89,34958.0
2024-08-09 11:30:00,45.9,45.91,45.87,45.9,94631.0,45.9,45.91,45.87,45.9,94631.0
2024-08-09 11:40:00,45.91,45.96,45.9,45.96,170361.0,45.91,45.96,45.9,45.96,170361.0
2024-08-09 11:50:00,45.96,45.96,45.93,45.94,59297.0,45.96,45.96,45.93,45.94,59297.0
2024-08-09 12:00:00,45.94,45.97,45.92,45.94,18753.0,45.94,45.97,45.92,45.94,18753.0
2024-08-09 12:10:00,45.94,45.95,45.86,45.9,124343.0,45.94,45.95,45.86,45.9,124343.0
2024-08-09 12:20:00,45.9,45.93,45.88,45.93,25407.0,45.9,45.93,45.88,45.93,25407.0
2024-08-09 12:30:00,45.92,45.95,45.92,45.93,31832.0,45.92,45.95,45.92,45.93,31832.0
2024-08-09 12:40:00,45.94,45.98,45.94,45.97,28554.0,45.94,45.98,45.94,45.97,28554.0
2024-08-09 12:50:00,45.96,46.0,45.95,46.0,22702.0,45.96,46.0,45.95,46.0,22702.0
2024-08-09 13:00:00,46.0,46.04,45.97,45.99,66738.0,46.0,46.04,45.97,45.99,66738.0
2024-08-09 13:10:00,45.99,46.02,45.97,46.01,25342.0,45.99,46.02,45.97,46.01,25342.0
2024-08-09 13:20:00,46.01,46.02,45.97,45.98,51989.0,46.01,46.02,45.97,45.98,51989.0
2024-08-09 13:30:00,45.98,46.0,45.96,45.98,35392.0,45.98,46.0,45.96,45.98,35392.0
2024-08-09 13:40:00,45.98,45.98,45.93,45.96,53039.0,45.98,45.98,45.93,45.96,53039.0
2024-08-09 13:50:00,45.95,45.96,45.92,45.93,45535.0,45.95,45.96,45.92,45.93,45535.0
2024-08-09 14:00:00,45.91,45.92,45.88,45.89,23694.0,45.91,45.92,45.88,45.89,23694.0
2024-08-09 14:10:00,45.89,45.9,45.86,45.87,26502.0,45.89,45.9,45.86,45.87,26502.0
2024-08-09 14:20:00,45.87,45.89,45.86,45.87,14675.0,45.87,45.89,45.86,45.87,14675.0
2024-08-09 14:30:00,45.88,45.89,45.86,45.89,28210.0,45.88,45.89,45.86,45.89,28210.0
2024-08-09 14:40:00,45.89,45.91,45.88,45.89,37168.0,45.89,45.91,45.88,45.89,37168.0
2024-08-09 14:50:00,45.89,45.91,45.88,45.91,22493.0,45.89,45.91,45.88,45.91,22493.0
2024-08-09 15:00:00,45.91,45.92,45.86,45.88,42206.0,45.91,45.92,45.86,45.88,42206.0
2024-08-09 15:10:00,45.89,45.89,45.86,45.89,34627.0,45.89,45.89,45.86,45.89,34627.0
2024-08-09 15:20:00,45.89,45.89,45.87,45.88,50395.0,45.89,45.89,45.87,45.88,50395.0
2024-08-09 15:30:00,45.89,45.9,45.88,45.89,43785.0,45.89,45.9,45.88,45.89,43785.0
2024-08-09 15:40:00,45.89,45.9,45.86,45.87,38995.0,45.89,45.9,45.86,45.87,38995.0
2024-08-09 15:50:00,45.87,45.9,45.86,45.9,147806.0,45.87,45.9,45.86,45.9,147806.0
2024-08-12 09:30:00,46.22,46.33,46.21,46.33,283550.0,46.22,46.33,46.21,46.33,283550.0
2024-08-12 09:40:00,46.33,46.4,46.32,46.37,345653.0,46.33,46.4,46.32,46.37,345653.0
2024-08-12 09:50:00,46.37,46.43,46.35,46.37,95352.0,46.37,46.43,46.35,46.37,95352.0
2024-08-12 10:00:00,46.37,46.38,46.3,46.3,271159.0,46.37,46.38,46.3,46.3,271159.0
2024-08-12 10:10:00,46.31,46.33,46.23,46.25,135622.0,46.31,46.33,46.23,46.25,135622.0
2024-08-12 10:20:00,46.25,46.28,46.18,46.27,492826.0,46.25,46.28,46.18,46.27,492826.0
2024-08-12 10:30:00,46.27,46.31,46.26,46.29,138975.0,46.27,46.31,46.26,46.29,138975.0
2024-08-12 10:40:00,46.29,46.4,46.29,46.4,77940.0,46.29,46.4,46.29,46.4,77940.0
2024-08-12 10:50:00,46.39,46.39,46.33,46.36,96451.0,46.39,46.39,46.33,46.36,96451.0
2024-08-12 11:00:00,46.36,46.4,46.34,46.4,72316.0,46.36,46.4,46.34,46.4,72316.0
2024-08-12 11:10:00,46.41,46.47,46.41,46.45,86476.0,46.41,46.47,46.41,46.45,86476.0
2024-08-12 11:20:00,46.44,46.49,46.41,46.43,120344.0,46.44,46.49,46.41,46.43,120344.0
2024-08-12 11:30:00,46.43,46.49,46.4,46.41,184443.0,46.43,46.49,46.4,46.41,184443.0
2024-08-12 11:40:00,46.41,46.46,46.38,46.45,77818.0,46.41,46.46,46.38,46.45,77818.0
2024-08-12 11:50:00,46.45,46.49,46.45,46.47,44446.0,46.45,46.49,46.45,46.47,44446.0
2024-08-12 12:00:00,46.48,46.57,46.46,46.55,98565.0,46.48,46.57,46.46,46.55,98565.0
2024-08-12 12:10:00,46.55,46.6,46.55,46.57,164755.0,46.55,46.6,46.55,46.57,164755.0
2024-08-12 12:20:00,46.57,46.58,46.53,46.55,71149.0,46.57,46.58,46.53,46.55,71149.0
2024-08-12 12:30:00,46.55,46.57,46.51,46.53,51173.0,46.55,46.57,46.51,46.53,51173.0
2024-08-12 12:40:00,46.54,46.57,46.53,46.56,43847.0,46.54,46.57,46.53,46.56,43847.0
2024-08-12 12:50:00,46.56,46.58,46.53,46.54,30710.0,46.56,46.58,46.53,46.54,30710.0
2024-08-12 13:00:00,46.53,46.58,46.53,46.55,57012.0,46.53,46.58,46.53,46.55,57012.0
2024-08-12 13:10:00,46.56,46.57,46.53,46.54,39099.0,46.56,46.57,46.53,46.54,39099.0
2024-08-12 13:20:00,46.54,46.58,46.52,46.57,48010.0,46.54,46.58,46.52,46.57,48010.0
2024-08-12 13:30:00,46.56,46.61,46.56,46.61,101532.0,46.56,46.61,46.56,46.61,101532.0
2024-08-12 13:40:00,46.6,46.64,46.6,46.64,38371.0,46.6,46.64,46.6,46.64,38371.0
2024-08-12 13:50:00,46.63,46.64,46.6,46.62,51598.0,46.63,46.64,46.6,46.62,51598.0
2024-08-12 14:00:00,46.61,46.66,46.6,46.65,45333.0,46.61,46.66,46.6,46.65,45333.0
2024-08-12 14:10:00,46.66,46.67,46.64,46.64,58749.0,46.66,46.67,46.64,46.64,58749.0
2024-08-12 14:20:00,46.64,46.68,46.63,46.66,52725.0,46.64,46.68,46.63,46.66,52725.0
2024-08-12 14:30:00,46.66,46.69,46.64,46.69,54735.0,46.66,46.69,46.64,46.69,54735.0
2024-08-12 14:40:00,46.69,46.69,46.66,46.69,45263.0,46.69,46.69,46.66,46.69,45263.0
2024-08-12 14:50:00,46.68,46.69,46.67,46.67,40085.0,46.68,46.69,46.67,46.67,40085.0
2024-08-12 15:00:00,46.68,46.69,46.67,46.68,43635.0,46.68,46.69,46.67,46.68,43635.0
2024-08-12 15:10:00,46.69,46.7,46.67,46.67,62107.0,46.69,46.7,46.67,46.67,62107.0
2024-08-12 15:20:00,46.68,46.69,46.66,46.68,33294.0,46.68,46.69,46.66,46.68,33294.0
2024-08-12 15:30:00,46.68,46.71,46.67,46.7,74836.0,46.68,46.71,46.67,46.7,74836.0
2024-08-12 15:40:00,46.7,46.7,46.67,46.68,53013.0,46.7,46.7,46.67,46.68,53013.0
2024-08-12 15:50:00,46.68,46.69,46.67,46.68,79125.0,46.68,46.69,46.67,46.68,79125.0
2024-08-13 09:30:00,46.61,46.7,46.61,46.7,417691.0,46.61,46.7,46.61,46.7,417691.0
2024-08-13 09:40:00,46.69,46.75,46.67,46.7,138235.0,46.69,46.75,46.67,46.7,138235.0
2024-08-13 09:50:00,46.7,46.77,46.69,46.73,149824.0,46.7,46.77,46.69,46.73,149824.0
2024-08-13 10:00:00,46.72,46.73,46.65,46.66,3122089.0,46.72,46.73,46.65,46.66,3122089.0
2024-08-13 10:10:00,46.67,46.71,46.65,46.68,2309012.0,46.67,46.71,46.65,46.68,2309012.0
2024-08-13 10:20:00,46.68,46.68,46.6,46.62,129333.0,46.68,46.68,46.6,46.62,129333.0
2024-08-13 10:30:00,46.62,46.63,46.55,46.62,67754.0,46.62,46.63,46.55,46.62,67754.0
2024-08-13 10:40:00,46.62,46.68,46.62,46.68,270160.0,46.62,46.68,46.62,46.68,270160.0
2024-08-13 10:50:00,46.67,46.69,46.65,46.69,220790.0,46.67,46.69,46.65,46.69,220790.0
2024-08-13 11:00:00,46.69,46.72,46.67,46.7,47474.0,46.69,46.72,46.67,46.7,47474.0
2024-08-13 11:10:00,46.71,46.71,46.66,46.7,47049.0,46.71,46.71,46.66,46.7,47049.0
2024-08-13 11:20:00,46.71,46.72,46.62,46.63,61671.0,46.71,46.72,46.62,46.63,61671.0
2024-08-13 11:30:00,46.63,46.63,46.58,46.61,107018.0,46.63,46.63,46.58,46.61,107018.0
2024-08-13 11:40:00,46.61,46.66,46.6,46.66,43124.0,46.61,46.66,46.6,46.66,43124.0
2024-08-13 11:50:00,46.66,46.68,46.64,46.65,49250.0,46.66,46.68,46.64,46.65,49250.0
2024-08-13 12:00:00,46.64,46.66,46.63,46.66,1377150.0,46.64,46.66,46.63,46.66,1377150.0
2024-08-13 12:10:00,46.66,46.68,46.65,46.66,40341.0,46.66,46.68,46.65,46.66,40341.0
2024-08-13 12:20:00,46.66,46.68,46.59,46.59,88038.0,46.66,46.68,46.59,46.59,88038.0
2024-08-13 12:30:00,46.6,46.64,46.59,46.59,26677.0,46.6,46.64,46.59,46.59,26677.0
2024-08-13 12:40:00,46.59,46.64,46.59,46.63,33450.0,46.59,46.64,46.59,46.63,33450.0
2024-08-13 12:50:00,46.62,46.65,46.61,46.65,53356.0,46.62,46.65,46.61,46.65,53356.0
2024-08-13 13:00:00,46.65,46.67,46.63,46.64,33022.0,46.65,46.67,46.63,46.64,33022.0
2024-08-13 13:10:00,46.65,46.67,46.63,46.64,24831.0,46.65,46.67,46.63,46.64,24831.0
2024-08-13 13:20:00,46.64,46.64,46.59,46.63,50788.0,46.64,46.64,46.59,46.63,50788.0
2024-08-13 13:30:00,46.62,46.62,46.59,46.6,26066.0,46.62,46.62,46.59,46.6,26066.0
2024-08-13 13:40:00,46.6,46.62,46.59,46.61,34957.0,46.6,46.62,46.59,46.61,34957.0
2024-08-13 13:50:00,46.62,46.63,46.61,46.62,14095.0,46.62,46.63,46.61,46.62,14095.0
2024-08-13 14:00:00,46.61,46.64,46.6,46.63,40168.0,46.61,46.64,46.6,46.63,40168.0
2024-08-13 14:10:00,46.63,46.64,46.6,46.61,60891.0,46.63,46.64,46.6,46.61,60891.0
2024-08-13 14:20:00,46.62,46.63,46.6,46.62,39762.0,46.62,46.63,46.6,46.62,39762.0
2024-08-13 14:30:00,46.62,46.63,46.6,46.61,21249.0,46.62,46.63,46.6,46.61,21249.0
2024-08-13 14:40:00,46.6,46.61,46.59,46.59,30311.0,46.6,46.61,46.59,46.59,30311.0
2024-08-13 14:50:00,46.6,46.62,46.59,46.62,44560.0,46.6,46.62,46.59,46.62,44560.0
2024-08-13 15:00:00,46.63,46.63,46.61,46.63,69375.0,46.63,46.63,46.61,46.63,69375.0
2024-08-13 15:10:00,46.63,46.64,46.58,46.59,32481.0,46.63,46.64,46.58,46.59,32481.0
2024-08-13 15:20:00,46.59,46.6,46.57,46.59,67600.0,46.59,46.6,46.57,46.59,67600.0
2024-08-13 15:30:00,46.59,46.59,46.51,46.53,136119.0,46.59,46.59,46.51,46.53,136119.0
2024-08-13 15:40:00,46.53,46.58,46.52,46.58,100875.0,46.53,46.58,46.52,46.58,100875.0
2024-08-13 15:50:00,46.58,46.62,46.57,46.61,213918.0,46.58,46.62,46.57,46.61,213918.0
2024-08-14 09:30:00,46.31,46.42,46.28,46.41,425863.0,46.31,46.42,46.28,46.41,425863.0
2024-08-14 09:40:00,46.4,46.5,46.4,46.44,145147.0,46.4,46.5,46.4,46.44,145147.0
2024-08-14 09:50:00,46.45,46.45,46.37,46.43,110656.0,46.45,46.45,46.37,46.43,110656.0
2024-08-14 10:00:00,46.43,46.43,46.32,46.34,188241.0,46.43,46.43,46.32,46.34,188241.0
2024-08-14 10:10:00,46.34,46.43,46.34,46.41,155593.0,46.34,46.43,46.34,46.41,155593.0
2024-08-14 10:20:00,46.41,46.44,46.37,46.41,71455.0,46.41,46.44,46.37,46.41,71455.0
2024-08-14 10:30:00,46.41,46.42,46.22,46.31,278187.0,46.41,46.42,46.22,46.31,278187.0
2024-08-14 10:40:00,46.31,46.36,46.24,46.31,132926.0,46.31,46.36,46.24,46.31,132926.0
2024-08-14 10:50:00,46.29,46.32,46.26,46.29,94936.0,46.29,46.32,46.26,46.29,94936.0
2024-08-14 11:00:00,46.29,46.33,46.27,46.29,84577.0,46.29,46.33,46.27,46.29,84577.0
2024-08-14 11:10:00,46.28,46.32,46.27,46.29,72971.0,46.28,46.32,46.27,46.29,72971.0
2024-08-14 11:20:00,46.29,46.31,46.26,46.28,64969.0,46.29,46.31,46.26,46.28,64969.0
2024-08-14 11:30:00,46.27,46.29,46.19,46.23,165235.0,46.27,46.29,46.19,46.23,165235.0
2024-08-14 11:40:00,46.22,46.22,46.14,46.15,104681.0,46.22,46.22,46.14,46.15,104681.0
2024-08-14 11:50:00,46.15,46.18,46.13,46.18,79026.0,46.15,46.18,46.13,46.18,79026.0
2024-08-14 12:00:00,46.17,46.2,46.17,46.18,48755.0,46.17,46.2,46.17,46.18,48755.0
2024-08-14 12:10:00,46.18,46.2,46.15,46.15,60402.0,46.18,46.2,46.15,46.15,60402.0
2024-08-14 12:20:00,46.15,46.16,46.08,46.12,226081.0,46.15,46.16,46.08,46.12,226081.0
2024-08-14 12:30:00,46.12,46.13,46.07,46.13,82814.0,46.12,46.13,46.07,46.13,82814.0
2024-08-14 12:40:00,46.14,46.17,46.13,46.17,33380.0,46.14,46.17,46.13,46.17,33380.0
2024-08-14 12:50:00,46.17,46.2,46.16,46.18,41329.0,46.17,46.2,46.16,46.18,41329.0
2024-08-14 13:00:00,46.17,46.2,46.17,46.17,40631.0,46.17,46.2,46.17,46.17,40631.0
2024-08-14 13:10:00,46.17,46.18,46.15,46.16,47522.0,46.17,46.18,46.15,46.16,47522.0
2024-08-14 13:20:00,46.15,46.15,46.1,46.13,61644.0,46.15,46.15,46.1,46.13,61644.0
2024-08-14 13:30:00,46.13,46.16,46.11,46.15,45750.0,46.13,46.16,46.11,46.15,45750.0
2024-08-14 13:40:00,46.15,46.15,46.11,46.13,28289.0,46.15,46.15,46.11,46.13,28289.0
2024-08-14 13:50:00,46.13,46.15,46.12,46.13,48122.0,46.13,46.15,46.12,46.13,48122.0
2024-08-14 14:00:00,46.13,46.15,46.11,46.14,51540.0,46.13,46.15,46.11,46.14,51540.0
2024-08-14 14:10:00,46.13,46.16,46.12,46.12,137374.0,46.13,46.16,46.12,46.12,137374.0
2024-08-14 14:20:00,46.13,46.18,46.13,46.18,44295.0,46.13,46.18,46.13,46.18,44295.0
2024-08-14 14:30:00,46.17,46.2,46.17,46.2,19957.0,46.17,46.2,46.17,46.2,19957.0
2024-08-14 14:40:00,46.19,46.24,46.19,46.23,44645.0,46.19,46.24,46.19,46.23,44645.0
2024-08-14 14:50:00,46.23,46.25,46.23,46.24,29513.0,46.23,46.25,46.23,46.24,29513.0
2024-08-14 15:00:00,46.25,46.26,46.23,46.24,56772.0,46.25,46.26,46.23,46.24,56772.0
2024-08-14 15:10:00,46.24,46.25,46.2,46.2,67634.0,46.24,46.25,46.2,46.2,67634.0
2024-08-14 15:20:00,46.2,46.21,46.18,46.19,42399.0,46.2,46.21,46.18,46.19,42399.0
2024-08-14 15:30:00,46.19,46.22,46.19,46.22,46168.0,46.19,46.22,46.19,46.22,46168.0
2024-08-14 15:40:00,46.22,46.22,46.19,46.21,67341.0,46.22,46.22,46.19,46.21,67341.0
2024-08-14 15:50:00,46.21,46.24,46.2,46.23,98474.0,46.21,46.24,46.2,46.23,98474.0
2024-08-15 09:30:00,46.29,46.3,46.22,46.24,217409.0,46.29,46.3,46.22,46.24,217409.0
2024-08-15 09:40:00,46.23,46.23,46.07,46.08,120618.0,46.23,46.23,46.07,46.08,120618.0
2024-08-15 09:50:00,46.08,46.16,46.02,46.16,161300.0,46.08,46.16,46.02,46.16,161300.0
2024-08-15 10:00:00,46.19,46.27,46.19,46.2,135049.0,46.19,46.27,46.19,46.2,135049.0
2024-08-15 10:10:00,46.2,46.24,46.18,46.23,119161.0,46.2,46.24,46.18,46.23,119161.0
2024-08-15 10:20:00,46.22,46.34,46.2,46.33,283952.0,46.22,46.34,46.2,46.33,283952.0
2024-08-15 10:30:00,46.32,46.4,46.29,46.36,119661.0,46.32,46.4,46.29,46.36,119661.0
2024-08-15 10:40:00,46.37,46.44,46.34,46.39,145085.0,46.37,46.44,46.34,46.39,145085.0
2024-08-15 10:50:00,46.39,46.39,46.3,46.32,109183.0,46.39,46.39,46.3,46.32,109183.0
2024-08-15 11:00:00,46.32,46.4,46.29,46.39,73543.0,46.32,46.4,46.29,46.39,73543.0
2024-08-15 11:10:00,46.4,46.44,46.37,46.38,98464.0,46.4,46.44,46.37,46.38,98464.0
2024-08-15 11:20:00,46.38,46.42,46.35,46.39,99029.0,46.38,46.42,46.35,46.39,99029.0
2024-08-15 11:30:00,46.4,46.42,46.37,46.38,105184.0,46.4,46.42,46.37,46.38,105184.0
2024-08-15 11:40:00,46.38,46.43,46.37,46.41,55473.0,46.38,46.43,46.37,46.41,55473.0
2024-08-15 11:50:00,46.41,46.46,46.4,46.44,51472.0,46.41,46.46,46.4,46.44,51472.0
2024-08-15 12:00:00,46.44,46.46,46.42,46.45,46371.0,46.44,46.46,46.42,46.45,46371.0
2024-08-15 12:10:00,46.45,46.46,46.42,46.43,40178.0,46.45,46.46,46.42,46.43,40178.0
2024-08-15 12:20:00,46.44,46.45,46.42,46.44,89336.0,46.44,46.45,46.42,46.44,89336.0
2024-08-15 12:30:00,46.44,46.44,46.39,46.4,21421.0,46.44,46.44,46.39,46.4,21421.0
2024-08-15 12:40:00,46.4,46.4,46.38,46.38,38307.0,46.4,46.4,46.38,46.38,38307.0
2024-08-15 12:50:00,46.38,46.4,46.37,46.39,33721.0,46.38,46.4,46.37,46.39,33721.0
2024-08-15 13:00:00,46.38,46.39,46.34,46.38,69958.0,46.38,46.39,46.34,46.38,69958.0
2024-08-15 13:10:00,46.38,46.39,46.34,46.37,34399.0,46.38,46.39,46.34,46.37,34399.0
2024-08-15 13:20:00,46.37,46.4,46.34,46.37,64562.0,46.37,46.4,46.34,46.37,64562.0
2024-08-15 13:30:00,46.37,46.38,46.35,46.37,41241.0,46.37,46.38,46.35,46.37,41241.0
2024-08-15 13:40:00,46.37,46.37,46.35,46.37,27061.0,46.37,46.37,46.35,46.37,27061.0
2024-08-15 13:50:00,46.37,46.38,46.36,46.38,35316.0,46.37,46.38,46.36,46.38,35316.0
2024-08-15 14:00:00,46.38,46.41,46.37,46.4,23370.0,46.38,46.41,46.37,46.4,23370.0
2024-08-15 14:10:00,46.4,46.41,46.38,46.4,49158.0,46.4,46.41,46.38,46.4,49158.0
2024-08-15 14:20:00,46.4,46.42,46.39,46.42,25538.0,46.4,46.42,46.39,46.42,25538.0
2024-08-15 14:30:00,46.41,46.43,46.4,46.41,41788.0,46.41,46.43,46.4,46.41,41788.0
2024-08-15 14:40:00,46.41,46.43,46.4,46.43,180198.0,46.41,46.43,46.4,46.43,180198.0
2024-08-15 14:50:00,46.43,46.44,46.41,46.44,57148.0,46.43,46.44,46.41,46.44,57148.0
2024-08-15 15:00:00,46.44,46.49,46.42,46.48,61366.0,46.44,46.49,46.42,46.48,61366.0
2024-08-15 15:10:00,46.48,46.5,46.47,46.49,74359.0,46.48,46.5,46.47,46.49,74359.0
2024-08-15 15:20:00,46.49,46.5,46.47,46.47,58427.0,46.49,46.5,46.47,46.47,58427.0
2024-08-15 15:30:00,46.47,46.48,46.4,46.4,91885.0,46.47,46.48,46.4,46.4,91885.0
2024-08-15 15:40:00,46.4,46.42,46.37,46.37,95435.0,46.4,46.42,46.37,46.37,95435.0
2024-08-15 15:50:00,46.37,46.4,46.35,46.38,167053.0,46.37,46.4,46.35,46.38,167053.0
2024-08-16 09:30:00,47.01,47.1,46.97,47.09,314661.0,47.01,47.1,46.97,47.09,314661.0
2024-08-16 09:40:00,47.09,47.2,47.07,47.19,791967.0,47.09,47.2,47.07,47.19,791967.0
2024-08-16 09:50:00,47.19,47.23,47.1,47.12,197206.0,47.19,47.23,47.1,47.12,197206.0
2024-08-16 10:00:00,47.1,47.13,46.93,46.99,398061.0,47.1,47.13,46.93,46.99,398061.0
2024-08-16 10:10:00,46.98,47.13,46.97,46.99,221083.0,46.98,47.13,46.97,46.99,221083.0
2024-08-16 10:20:00,47.0,47.0,46.81,46.88,164936.0,47.0,47.0,46.81,46.88,164936.0
2024-08-16 10:30:00,46.87,46.93,46.83,46.92,198032.0,46.87,46.93,46.83,46.92,198032.0
2024-08-16 10:40:00,46.93,46.97,46.89,46.89,237582.0,46.93,46.97,46.89,46.89,237582.0
2024-08-16 10:50:00,46.91,47.02,46.91,46.99,86944.0,46.91,47.02,46.91,46.99,86944.0
2024-08-16 11:00:00,46.99,47.04,46.97,47.04,60866.0,46.99,47.04,46.97,47.04,60866.0
2024-08-16 11:10:00,47.04,47.06,47.01,47.02,69048.0,47.04,47.06,47.01,47.02,69048.0
2024-08-16 11:20:00,47.02,47.03,46.98,47.0,86218.0,47.02,47.03,46.98,47.0,86218.0
2024-08-16 11:30:00,46.99,47.0,46.96,47.0,34227.0,46.99,47.0,46.96,47.0,34227.0
2024-08-16 11:40:00,47.01,47.05,47.01,47.04,72636.0,47.01,47.05,47.01,47.04,72636.0
2024-08-16 11:50:00,47.04,47.09,47.02,47.08,74846.0,47.04,47.09,47.02,47.08,74846.0
2024-08-16 12:00:00,47.08,47.13,47.08,47.11,100059.0,47.08,47.13,47.08,47.11,100059.0
2024-08-16 12:10:00,47.12,47.14,47.1,47.12,33369.0,47.12,47.14,47.1,47.12,33369.0
2024-08-16 12:20:00,47.11,47.17,47.11,47.15,44285.0,47.11,47.17,47.11,47.15,44285.0
2024-08-16 12:30:00,47.14,47.18,47.13,47.17,46320.0,47.14,47.18,47.13,47.17,46320.0
2024-08-16 12:40:00,47.17,47.18,47.15,47.17,32364.0,47.17,47.18,47.15,47.17,32364.0
2024-08-16 12:50:00,47.17,47.19,47.15,47.16,36443.0,47.17,47.19,47.15,47.16,36443.0
2024-08-16 13:00:00,47.15,47.18,47.11,47.11,26345.0,47.15,47.18,47.11,47.11,26345.0
2024-08-16 13:10:00,47.12,47.16,47.1,47.16,45942.0,47.12,47.16,47.1,47.16,45942.0
2024-08-16 13:20:00,47.16,47.22,47.16,47.22,39951.0,47.16,47.22,47.16,47.22,39951.0
2024-08-16 13:30:00,47.23,47.23,47.19,47.2,50188.0,47.23,47.23,47.19,47.2,50188.0
2024-08-16 13:40:00,47.19,47.2,47.15,47.18,78131.0,47.19,47.2,47.15,47.18,78131.0
2024-08-16 13:50:00,47.18,47.23,47.17,47.23,29569.0,47.18,47.23,47.17,47.23,29569.0
2024-08-16 14:00:00,47.23,47.24,47.21,47.22,58455.0,47.23,47.24,47.21,47.22,58455.0
2024-08-16 14:10:00,47.22,47.23,47.2,47.22,33517.0,47.22,47.23,47.2,47.22,33517.0
2024-08-16 14:20:00,47.22,47.24,47.2,47.22,110841.0,47.22,47.24,47.2,47.22,110841.0
2024-08-16 14:30:00,47.22,47.31,47.22,47.29,76230.0,47.22,47.31,47.22,47.29,76230.0
2024-08-16 14:40:00,47.3,47.34,47.3,47.33,62608.0,47.3,47.34,47.3,47.33,62608.0
2024-08-16 14:50:00,47.34,47.34,47.27,47.3,67417.0,47.34,47.34,47.27,47.3,67417.0
2024-08-16 15:00:00,47.29,47.31,47.27,47.3,42581.0,47.29,47.31,47.27,47.3,42581.0
2024-08-16 15:10:00,47.3,47.32,47.28,47.31,43715.0,47.3,47.32,47.28,47.31,43715.0
2024-08-16 15:20:00,47.3,47.36,47.29,47.34,67141.0,47.3,47.36,47.29,47.34,67141.0
2024-08-16 15:30:00,47.33,47.33,47.3,47.33,104844.0,47.33,47.33,47.3,47.33,104844.0
2024-08-16 15:40:00,47.34,47.35,47.32,47.34,346525.0,47.34,47.35,47.32,47.34,346525.0
2024-08-16 15:50:00,47.35,47.41,47.34,47.38,364999.0,47.35,47.41,47.34,47.38,364999.0
2024-08-19 09:30:00,47.04,47.11,46.96,46.98,271528.0,47.04,47.11,46.96,46.98,271528.0
2024-08-19 09:40:00,47.0,47.06,46.98,47.06,182229.0,47.0,47.06,46.98,47.06,182229.0
2024-08-19 09:50:00,47.06,47.16,47.06,47.14,61479.0,47.06,47.16,47.06,47.14,61479.0
2024-08-19 10:00:00,47.14,47.22,47.13,47.21,191314.0,47.14,47.22,47.13,47.21,191314.0
2024-08-19 10:10:00,47.2,47.21,47.15,47.15,124856.0,47.2,47.21,47.15,47.15,124856.0
2024-08-19 10:20:00,47.16,47.22,47.11,47.22,80470.0,47.16,47.22,47.11,47.22,80470.0
2024-08-19 10:30:00,47.22,47.3,47.2,47.29,93993.0,47.22,47.3,47.2,47.29,93993.0
2024-08-19 10:40:00,47.3,47.32,47.26,47.29,55561.0,47.3,47.32,47.26,47.29,55561.0
2024-08-19 10:50:00,47.31,47.32,47.25,47.26,34501.0,47.31,47.32,47.25,47.26,34501.0
2024-08-19 11:00:00,47.26,47.3,47.23,47.3,75933.0,47.26,47.3,47.23,47.3,75933.0
2024-08-19 11:10:00,47.31,47.33,47.28,47.31,85324.0,47.31,47.33,47.28,47.31,85324.0
2024-08-19 11:20:00,47.31,47.35,47.3,47.32,49731.0,47.31,47.35,47.3,47.32,49731.0
2024-08-19 11:30:00,47.3,47.31,47.25,47.27,44603.0,47.3,47.31,47.25,47.27,44603.0
2024-08-19 11:40:00,47.27,47.29,47.23,47.29,43260.0,47.27,47.29,47.23,47.29,43260.0
2024-08-19 11:50:00,47.29,47.31,47.28,47.3,28572.0,47.29,47.31,47.28,47.3,28572.0
2024-08-19 12:00:00,47.31,47.34,47.3,47.32,58520.0,47.31,47.34,47.3,47.32,58520.0
2024-08-19 12:10:00,47.32,47.34,47.29,47.29,50903.0,47.32,47.34,47.29,47.29,50903.0
2024-08-19 12:20:00,47.28,47.32,47.27,47.31,47294.0,47.28,47.32,47.27,47.31,47294.0
2024-08-19 12:30:00,47.3,47.35,47.29,47.35,36156.0,47.3,47.35,47.29,47.35,36156.0
2024-08-19 12:40:00,47.35,47.37,47.35,47.36,32080.0,47.35,47.37,47.35,47.36,32080.0
2024-08-19 12:50:00,47.37,47.37,47.33,47.34,25009.0,47.37,47.37,47.33,47.34,25009.0
2024-08-19 13:00:00,47.33,47.34,47.31,47.31,48248.0,47.33,47.34,47.31,47.31,48248.0
2024-08-19 13:10:00,47.3,47.32,47.29,47.32,16015.0,47.3,47.32,47.29,47.32,16015.0
2024-08-19 13:20:00,47.32,47.33,47.28,47.29,37779.0,47.32,47.33,47.28,47.29,37779.0
2024-08-19 13:30:00,47.29,47.29,47.25,47.27,105161.0,47.29,47.29,47.25,47.27,105161.0
2024-08-19 13:40:00,47.27,47.31,47.26,47.29,37220.0,47.27,47.31,47.26,47.29,37220.0
2024-08-19 13:50:00,47.29,47.31,47.27,47.29,99216.0,47.29,47.31,47.27,47.29,99216.0
2024-08-19 14:00:00,47.29,47.32,47.29,47.3,52845.0,47.29,47.32,47.29,47.3,52845.0
2024-08-19 14:10:00,47.3,47.32,47.28,47.3,16942.0,47.3,47.32,47.28,47.3,16942.0
2024-08-19 14:20:00,47.3,47.31,47.28,47.29,37212.0,47.3,47.31,47.28,47.29,37212.0
2024-08-19 14:30:00,47.3,47.32,47.29,47.31,25105.0,47.3,47.32,47.29,47.31,25105.0
2024-08-19 14:40:00,47.31,47.33,47.31,47.32,17509.0,47.31,47.33,47.31,47.32,17509.0
2024-08-19 14:50:00,47.31,47.32,47.31,47.32,20913.0,47.31,47.32,47.31,47.32,20913.0
2024-08-19 15:00:00,47.31,47.33,47.31,47.33,24597.0,47.31,47.33,47.31,47.33,24597.0
2024-08-19 15:10:00,47.33,47.33,47.29,47.33,28192.0,47.33,47.33,47.29,47.33,28192.0
2024-08-19 15:20:00,47.33,47.33,47.32,47.33,29913.0,47.33,47.33,47.32,47.33,29913.0
2024-08-19 15:30:00,47.33,47.33,47.31,47.32,32496.0,47.33,47.33,47.31,47.32,32496.0
2024-08-19 15:40:00,47.32,47.33,47.3,47.33,71449.0,47.32,47.33,47.3,47.33,71449.0
2024-08-19 15:50:00,47.33,47.35,47.31,47.34,263402.0,47.33,47.35,47.31,47.34,263402.0
2024-08-20 09:30:00,47.78,47.83,47.61,47.67,419138.0,47.78,47.83,47.61,47.67,419138.0
2024-08-20 09:40:00,47.68,47.77,47.67,47.74,104089.0,47.68,47.77,47.67,47.74,104089.0
2024-08-20 09:50:00,47.75,47.81,47.73,47.8,52826.0,47.75,47.81,47.73,47.8,52826.0
2024-08-20 10:00:00,47.8,47.81,47.75,47.77,110203.0,47.8,47.81,47.75,47.77,110203.0
2024-08-20 10:10:00,47.76,47.78,47.7,47.73,251901.0,47.76,47.78,47.7,47.73,251901.0
2024-08-20 10:20:00,47.71,47.73,47.61,47.68,125881.0,47.71,47.73,47.61,47.68,125881.0
2024-08-20 10:30:00,47.67,47.77,47.65,47.69,107598.0,47.67,47.77,47.65,47.69,107598.0
2024-08-20 10:40:00,47.69,47.74,47.68,47.73,61548.0,47.69,47.74,47.68,47.73,61548.0
2024-08-20 10:50:00,47.73,47.77,47.66,47.68,84008.0,47.73,47.77,47.66,47.68,84008.0
2024-08-20 11:00:00,47.68,47.68,47.39,47.46,641122.0,47.68,47.68,47.39,47.46,641122.0
2024-08-20 11:10:00,47.47,47.49,47.34,47.4,159269.0,47.47,47.49,47.34,47.4,159269.0
2024-08-20 11:20:00,47.4,47.43,47.36,47.4,99314.0,47.4,47.43,47.36,47.4,99314.0
2024-08-20 11:30:00,47.41,47.5,47.39,47.49,683851.0,47.41,47.5,47.39,47.49,683851.0
2024-08-20 11:40:00,47.47,47.48,47.39,47.41,63104.0,47.47,47.48,47.39,47.41,63104.0
2024-08-20 11:50:00,47.41,47.45,47.38,47.39,114687.0,47.41,47.45,47.38,47.39,114687.0
2024-08-20 12:00:00,47.39,47.39,47.25,47.37,256341.0,47.39,47.39,47.25,47.37,256341.0
2024-08-20 12:10:00,47.37,47.42,47.37,47.39,48440.0,47.37,47.42,47.37,47.39,48440.0
2024-08-20 12:20:00,47.37,47.4,47.33,47.34,67912.0,47.37,47.4,47.33,47.34,67912.0
2024-08-20 12:30:00,47.33,47.35,47.3,47.34,31595.0,47.33,47.35,47.3,47.34,31595.0
2024-08-20 12:40:00,47.34,47.36,47.31,47.34,95221.0,47.34,47.36,47.31,47.34,95221.0
2024-08-20 12:50:00,47.35,47.42,47.33,47.4,44700.0,47.35,47.42,47.33,47.4,44700.0
2024-08-20 13:00:00,47.4,47.45,47.36,47.44,53820.0,47.4,47.45,47.36,47.44,53820.0
2024-08-20 13:10:00,47.45,47.46,47.4,47.44,32806.0,47.45,47.46,47.4,47.44,32806.0
2024-08-20 13:20:00,47.45,47.47,47.43,47.46,65324.0,47.45,47.47,47.43,47.46,65324.0
2024-08-20 13:30:00,47.46,47.47,47.42,47.46,55561.0,47.46,47.47,47.42,47.46,55561.0
2024-08-20 13:40:00,47.45,47.46,47.41,47.42,41691.0,47.45,47.46,47.41,47.42,41691.0
2024-08-20 13:50:00,47.42,47.44,47.41,47.44,26608.0,47.42,47.44,47.41,47.44,26608.0
2024-08-20 14:00:00,47.43,47.46,47.4,47.44,40812.0,47.43,47.46,47.4,47.44,40812.0
2024-08-20 14:10:00,47.44,47.5,47.44,47.49,27005.0,47.44,47.5,47.44,47.49,27005.0
2024-08-20 14:20:00,47.49,47.51,47.48,47.5,43136.0,47.49,47.51,47.48,47.5,43136.0
2024-08-20 14:30:00,47.5,47.53,47.49,47.52,28443.0,47.5,47.53,47.49,47.52,28443.0
2024-08-20 14:40:00,47.52,47.53,47.49,47.51,34258.0,47.52,47.53,47.49,47.51,34258.0
2024-08-20 14:50:00,47.51,47.51,47.46,47.48,43367.0,47.51,47.51,47.46,47.48,43367.0
2024-08-20 15:00:00,47.48,47.5,47.47,47.47,22802.0,47.48,47.5,47.47,47.47,22802.0
2024-08-20 15:10:00,47.48,47.48,47.44,47.45,68777.0,47.48,47.48,47.44,47.45,68777.0
2024-08-20 15:20:00,47.45,47.49,47.45,47.48,39404.0,47.45,47.49,47.45,47.48,39404.0
2024-08-20 15:30:00,47.48,47.5,47.47,47.48,35642.0,47.48,47.5,47.47,47.48,35642.0
2024-08-20 15:40:00,47.48,47.5,47.48,47.48,60860.0,47.48,47.5,47.48,47.48,60860.0
2024-08-20 15:50:00,47.48,47.52,47.48,47.51,101292.0,47.48,47.52,47.48,47.51,101292.0
2024-08-21 09:30:00,47.36,47.38,47.26,47.32,163806.0,47.36,47.38,47.26,47.32,163806.0
2024-08-21 09:40:00,47.31,47.31,47.19,47.28,135052.0,47.31,47.31,47.19,47.28,135052.0
2024-08-21 09:50:00,47.27,47.3,47.23,47.29,89595.0,47.27,47.3,47.23,47.29,89595.0
2024-08-21 10:00:00,47.29,47.29,47.12,47.19,990748.0,47.29,47.29,47.12,47.19,990748.0
2024-08-21 10:10:00,47.19,47.36,47.19,47.28,194358.0,47.19,47.36,47.19,47.28,194358.0
2024-08-21 10:20:00,47.27,47.3,47.2,47.23,115325.0,47.27,47.3,47.2,47.23,115325.0
2024-08-21 10:30:00,47.23,47.26,47.16,47.18,133443.0,47.23,47.26,47.16,47.18,133443.0
2024-08-21 10:40:00,47.18,47.29,47.13,47.28,81812.0,47.18,47.29,47.13,47.28,81812.0
2024-08-21 10:50:00,47.28,47.33,47.26,47.26,44149.0,47.28,47.33,47.26,47.26,44149.0
2024-08-21 11:00:00,47.26,47.35,47.26,47.32,37634.0,47.26,47.35,47.26,47.32,37634.0
2024-08-21 11:10:00,47.32,47.36,47.29,47.35,34371.0,47.32,47.36,47.29,47.35,34371.0
2024-08-21 11:20:00,47.36,47.4,47.35,47.37,52490.0,47.36,47.4,47.35,47.37,52490.0
2024-08-21 11:30:00,47.37,47.41,47.37,47.41,30970.0,47.37,47.41,47.37,47.41,30970.0
2024-08-21 11:40:00,47.41,47.43,47.38,47.43,66912.0,47.41,47.43,47.38,47.43,66912.0
2024-08-21 11:50:00,47.43,47.43,47.38,47.4,19223.0,47.43,47.43,47.38,47.4,19223.0
2024-08-21 12:00:00,47.39,47.39,47.34,47.34,82158.0,47.39,47.39,47.34,47.34,82158.0
2024-08-21 12:10:00,47.34,47.34,47.29,47.33,60924.0,47.34,47.34,47.29,47.33,60924.0
2024-08-21 12:20:00,47.33,47.38,47.31,47.37,28291.0,47.33,47.38,47.31,47.37,28291.0
2024-08-21 12:30:00,47.36,47.39,47.34,47.39,50839.0,47.36,47.39,47.34,47.39,50839.0
2024-08-21 12:40:00,47.4,47.4,47.34,47.37,20277.0,47.4,47.4,47.34,47.37,20277.0
2024-08-21 12:50:00,47.37,47.38,47.35,47.37,31044.0,47.37,47.38,47.35,47.37,31044.0
2024-08-21 13:00:00,47.37,47.41,47.36,47.41,28165.0,47.37,47.41,47.36,47.41,28165.0
2024-08-21 13:10:00,47.41,47.43,47.4,47.42,49964.0,47.41,47.43,47.4,47.42,49964.0
2024-08-21 13:20:00,47.42,47.44,47.41,47.41,22386.0,47.42,47.44,47.41,47.41,22386.0
2024-08-21 13:30:00,47.41,47.43,47.41,47.41,40541.0,47.41,47.43,47.41,47.41,40541.0
2024-08-21 13:40:00,47.4,47.45,47.4,47.44,49173.0,47.4,47.45,47.4,47.44,49173.0
2024-08-21 13:50:00,47.45,47.45,47.41,47.41,20476.0,47.45,47.45,47.41,47.41,20476.0
2024-08-21 14:00:00,47.41,47.51,47.41,47.5,135725.0,47.41,47.51,47.41,47.5,135725.0
2024-08-21 14:10:00,47.5,47.59,47.48,47.58,100775.0,47.5,47.59,47.48,47.58,100775.0
2024-08-21 14:20:00,47.59,47.6,47.56,47.59,50249.0,47.59,47.6,47.56,47.59,50249.0
2024-08-21 14:30:00,47.58,47.59,47.53,47.53,41013.0,47.58,47.59,47.53,47.53,41013.0
2024-08-21 14:40:00,47.54,47.55,47.5,47.54,26307.0,47.54,47.55,47.5,47.54,26307.0
2024-08-21 14:50:00,47.54,47.54,47.5,47.54,63236.0,47.54,47.54,47.5,47.54,63236.0
2024-08-21 15:00:00,47.54,47.54,47.46,47.46,75588.0,47.54,47.54,47.46,47.46,75588.0
2024-08-21 15:10:00,47.47,47.49,47.46,47.46,59507.0,47.47,47.49,47.46,47.46,59507.0
2024-08-21 15:20:00,47.47,47.48,47.44,47.47,55071.0,47.47,47.48,47.44,47.47,55071.0
2024-08-21 15:30:00,47.47,47.49,47.46,47.49,66199.0,47.47,47.49,47.46,47.49,66199.0
2024-08-21 15:40:00,47.49,47.53,47.49,47.51,135637.0,47.49,47.53,47.49,47.51,135637.0
2024-08-21 15:50:00,47.51,47.51,47.44,47.45,283616.0,47.51,47.51,47.44,47.45,283616.0
2024-08-22 09:30:00,47.09,47.09,46.9,46.95,406051.0,47.09,47.09,46.9,46.95,406051.0
2024-08-22 09:40:00,46.96,46.99,46.89,46.95,215562.0,46.96,46.99,46.89,46.95,215562.0
2024-08-22 09:50:00,46.96,47.03,46.95,46.99,135130.0,46.96,47.03,46.95,46.99,135130.0
2024-08-22 10:00:00,46.98,46.98,46.83,46.84,265908.0,46.98,46.98,46.83,46.84,265908.0
2024-08-22 10:10:00,46.85,46.85,46.7,46.74,355620.0,46.85,46.85,46.7,46.74,355620.0
2024-08-22 10:20:00,46.73,46.81,46.66,46.78,150784.0,46.73,46.81,46.66,46.78,150784.0
2024-08-22 10:30:00,46.79,46.8,46.68,46.77,155892.0,46.79,46.8,46.68,46.77,155892.0
2024-08-22 10:40:00,46.77,46.82,46.76,46.81,76718.0,46.77,46.82,46.76,46.81,76718.0
2024-08-22 10:50:00,46.81,46.87,46.8,46.84,40741.0,46.81,46.87,46.8,46.84,40741.0
2024-08-22 11:00:00,46.83,46.91,46.78,46.79,60601.0,46.83,46.91,46.78,46.79,60601.0
2024-08-22 11:10:00,46.81,46.82,46.76,46.81,51825.0,46.81,46.82,46.76,46.81,51825.0
2024-08-22 11:20:00,46.82,46.83,46.79,46.8,21544.0,46.82,46.83,46.79,46.8,21544.0
2024-08-22 11:30:00,46.79,46.82,46.73,46.78,104543.0,46.79,46.82,46.73,46.78,104543.0
2024-08-22 11:40:00,46.78,46.89,46.78,46.86,65562.0,46.78,46.89,46.78,46.86,65562.0
2024-08-22 11:50:00,46.86,46.89,46.84,46.87,31709.0,46.86,46.89,46.84,46.87,31709.0
2024-08-22 12:00:00,46.87,46.9,46.86,46.9,73902.0,46.87,46.9,46.86,46.9,73902.0
2024-08-22 12:10:00,46.9,46.93,46.88,46.91,28345.0,46.9,46.93,46.88,46.91,28345.0
2024-08-22 12:20:00,46.91,46.94,46.9,46.9,38985.0,46.91,46.94,46.9,46.9,38985.0
2024-08-22 12:30:00,46.91,46.94,46.88,46.93,35171.0,46.91,46.94,46.88,46.93,35171.0
2024-08-22 12:40:00,46.92,46.95,46.91,46.94,24538.0,46.92,46.95,46.91,46.94,24538.0
2024-08-22 12:50:00,46.93,46.94,46.88,46.92,29340.0,46.93,46.94,46.88,46.92,29340.0
2024-08-22 13:00:00,46.91,46.92,46.86,46.89,30970.0,46.91,46.92,46.86,46.89,30970.0
2024-08-22 13:10:00,46.88,46.9,46.86,46.87,34334.0,46.88,46.9,46.86,46.87,34334.0
2024-08-22 13:20:00,46.86,46.87,46.83,46.85,27451.0,46.86,46.87,46.83,46.85,27451.0
2024-08-22 13:30:00,46.85,46.9,46.85,46.89,15711.0,46.85,46.9,46.85,46.89,15711.0
2024-08-22 13:40:00,46.89,46.89,46.86,46.87,15077.0,46.89,46.89,46.86,46.87,15077.0
2024-08-22 13:50:00,46.87,46.89,46.86,46.88,17614.0,46.87,46.89,46.86,46.88,17614.0
2024-08-22 14:00:00,46.87,46.9,46.86,46.9,31614.0,46.87,46.9,46.86,46.9,31614.0
2024-08-22 14:10:00,46.9,46.93,46.88,46.92,43401.0,46.9,46.93,46.88,46.92,43401.0
2024-08-22 14:20:00,46.91,46.92,46.9,46.91,26803.0,46.91,46.92,46.9,46.91,26803.0
2024-08-22 14:30:00,46.91,46.91,46.87,46.88,25574.0,46.91,46.91,46.87,46.88,25574.0
2024-08-22 14:40:00,46.87,46.9,46.84,46.89,57995.0,46.87,46.9,46.84,46.89,57995.0
2024-08-22 14:50:00,46.9,46.9,46.87,46.88,77272.0,46.9,46.9,46.87,46.88,77272.0
2024-08-22 15:00:00,46.88,46.89,46.86,46.87,30806.0,46.88,46.89,46.86,46.87,30806.0
2024-08-22 15:10:00,46.86,46.88,46.85,46.86,21579.0,46.86,46.88,46.85,46.86,21579.0
2024-08-22 15:20:00,46.86,46.86,46.81,46.81,40624.0,46.86,46.86,46.81,46.81,40624.0
2024-08-22 15:30:00,46.81,46.85,46.8,46.85,46092.0,46.81,46.85,46.8,46.85,46092.0
2024-08-22 15:40:00,46.84,46.91,46.84,46.89,26051.0,46.84,46.91,46.84,46.89,26051.0
2024-08-22 15:50:00,46.89,46.89,46.87,46.89,62510.0,46.89,46.89,46.87,46.89,62510.0
2024-08-23 09:30:00,47.22,47.23,47.16,47.16,105411.0,47.22,47.23,47.16,47.16,105411.0
2024-08-23 09:40:00,47.17,47.18,47.12,47.14,39864.0,47.17,47.18,47.12,47.14,39864.0
2024-08-23 09:50:00,47.14,47.2,47.13,47.19,43169.0,47.14,47.2,47.13,47.19,43169.0
2024-08-23 10:00:00,47.17,47.53,47.17,47.48,612341.0,47.17,47.53,47.17,47.48,612341.0
2024-08-23 10:10:00,47.49,47.57,47.32,47.34,251766.0,47.49,47.57,47.32,47.34,251766.0
2024-08-23 10:20:00,47.32,47.52,47.31,47.5,169274.0,47.32,47.52,47.31,47.5,169274.0
2024-08-23 10:30:00,47.5,47.54,47.46,47.49,156812.0,47.5,47.54,47.46,47.49,156812.0
2024-08-23 10:40:00,47.48,47.48,47.32,47.37,120905.0,47.48,47.48,47.32,47.37,120905.0
2024-08-23 10:50:00,47.34,47.42,47.29,47.4,245373.0,47.34,47.42,47.29,47.4,245373.0
2024-08-23 11:00:00,47.39,47.52,47.37,47.51,1117466.0,47.39,47.52,47.37,47.51,1117466.0
2024-08-23 11:10:00,47.5,47.54,47.47,47.52,52883.0,47.5,47.54,47.47,47.52,52883.0
2024-08-23 11:20:00,47.51,47.57,47.49,47.55,49141.0,47.51,47.57,47.49,47.55,49141.0
2024-08-23 11:30:00,47.54,47.56,47.52,47.52,46514.0,47.54,47.56,47.52,47.52,46514.0
2024-08-23 11:40:00,47.52,47.55,47.42,47.44,57148.0,47.52,47.55,47.42,47.44,57148.0
2024-08-23 11:50:00,47.43,47.45,47.38,47.41,40494.0,47.43,47.45,47.38,47.41,40494.0
2024-08-23 12:00:00,47.41,47.41,47.33,47.36,62469.0,47.41,47.41,47.33,47.36,62469.0
2024-08-23 12:10:00,47.37,47.39,47.32,47.37,121252.0,47.37,47.39,47.32,47.37,121252.0
2024-08-23 12:20:00,47.38,47.38,47.34,47.36,30763.0,47.38,47.38,47.34,47.36,30763.0
2024-08-23 12:30:00,47.36,47.42,47.36,47.37,47052.0,47.36,47.42,47.36,47.37,47052.0
2024-08-23 12:40:00,47.37,47.37,47.26,47.35,60886.0,47.37,47.37,47.26,47.35,60886.0
2024-08-23 12:50:00,47.35,47.42,47.35,47.41,32720.0,47.35,47.42,47.35,47.41,32720.0
2024-08-23 13:00:00,47.41,47.45,47.4,47.45,38608.0,47.41,47.45,47.4,47.45,38608.0
2024-08-23 13:10:00,47.45,47.46,47.42,47.43,54642.0,47.45,47.46,47.42,47.43,54642.0
2024-08-23 13:20:00,47.43,47.45,47.41,47.42,24608.0,47.43,47.45,47.41,47.42,24608.0
2024-08-23 13:30:00,47.43,47.47,47.41,47.44,76949.0,47.43,47.47,47.41,47.44,76949.0
2024-08-23 13:40:00,47.44,47.47,47.43,47.43,33252.0,47.44,47.47,47.43,47.43,33252.0
2024-08-23 13:50:00,47.43,47.45,47.41,47.43,51821.0,47.43,47.45,47.41,47.43,51821.0
2024-08-23 14:00:00,47.43,47.44,47.39,47.4,34472.0,47.43,47.44,47.39,47.4,34472.0
2024-08-23 14:10:00,47.4,47.45,47.39,47.44,18679.0,47.4,47.45,47.39,47.44,18679.0
2024-08-23 14:20:00,47.45,47.45,47.41,47.44,44301.0,47.45,47.45,47.41,47.44,44301.0
2024-08-23 14:30:00,47.44,47.44,47.41,47.43,28171.0,47.44,47.44,47.41,47.43,28171.0
2024-08-23 14:40:00,47.43,47.44,47.41,47.43,18479.0,47.43,47.44,47.41,47.43,18479.0
2024-08-23 14:50:00,47.42,47.44,47.4,47.41,25531.0,47.42,47.44,47.4,47.41,25531.0
2024-08-23 15:00:00,47.41,47.44,47.37,47.43,26324.0,47.41,47.44,47.37,47.43,26324.0
2024-08-23 15:10:00,47.43,47.47,47.43,47.44,40740.0,47.43,47.47,47.43,47.44,40740.0
2024-08-23 15:20:00,47.44,47.45,47.42,47.45,33451.0,47.44,47.45,47.42,47.45,33451.0
2024-08-23 15:30:00,47.45,47.45,47.42,47.44,45592.0,47.45,47.45,47.42,47.44,45592.0
2024-08-23 15:40:00,47.43,47.44,47.4,47.43,35591.0,47.43,47.44,47.4,47.43,35591.0
2024-08-23 15:50:00,47.43,47.45,47.42,47.43,91784.0,47.43,47.45,47.42,47.43,91784.0
2024-08-26 09:30:00,47.72,47.73,47.66,47.69,186061.0,47.72,47.73,47.66,47.69,186061.0
2024-08-26 09:40:00,47.68,47.7,47.58,47.58,60639.0,47.68,47.7,47.58,47.58,60639.0
2024-08-26 09:50:00,47.58,47.58,47.52,47.53,50501.0,47.58,47.58,47.52,47.53,50501.0
2024-08-26 10:00:00,47.52,47.55,47.43,47.55,67939.0,47.52,47.55,47.43,47.55,67939.0
2024-08-26 10:10:00,47.55,47.57,47.48,47.53,52400.0,47.55,47.57,47.48,47.53,52400.0
2024-08-26 10:20:00,47.55,47.57,47.51,47.55,34900.0,47.55,47.57,47.51,47.55,34900.0
2024-08-26 10:30:00,47.56,47.59,47.53,47.54,38380.0,47.56,47.59,47.53,47.54,38380.0
2024-08-26 10:40:00,47.54,47.59,47.53,47.59,39608.0,47.54,47.59,47.53,47.59,39608.0
2024-08-26 10:50:00,47.59,47.59,47.54,47.55,73758.0,47.59,47.59,47.54,47.55,73758.0
2024-08-26 11:00:00,47.55,47.55,47.46,47.49,33149.0,47.55,47.55,47.46,47.49,33149.0
2024-08-26 11:10:00,47.49,47.51,47.45,47.47,43069.0,47.49,47.51,47.45,47.47,43069.0
2024-08-26 11:20:00,47.47,47.49,47.45,47.47,45165.0,47.47,47.49,47.45,47.47,45165.0
2024-08-26 11:30:00,47.46,47.5,47.45,47.5,52300.0,47.46,47.5,47.45,47.5,52300.0
2024-08-26 11:40:00,47.5,47.53,47.49,47.53,36680.0,47.5,47.53,47.49,47.53,36680.0
2024-08-26 11:50:00,47.53,47.56,47.52,47.54,35641.0,47.53,47.56,47.52,47.54,35641.0
2024-08-26 12:00:00,47.53,47.55,47.5,47.5,15682.0,47.53,47.55,47.5,47.5,15682.0
2024-08-26 12:10:00,47.51,47.53,47.49,47.51,330757.0,47.51,47.53,47.49,47.51,330757.0
2024-08-26 12:20:00,47.51,47.53,47.5,47.51,30527.0,47.51,47.53,47.5,47.51,30527.0
2024-08-26 12:30:00,47.51,47.54,47.5,47.53,24017.0,47.51,47.54,47.5,47.53,24017.0
2024-08-26 12:40:00,47.54,47.58,47.53,47.57,34987.0,47.54,47.58,47.53,47.57,34987.0
2024-08-26 12:50:00,47.58,47.62,47.56,47.61,77693.0,47.58,47.62,47.56,47.61,77693.0
2024-08-26 13:00:00,47.61,47.67,47.61,47.66,60801.0,47.61,47.67,47.61,47.66,60801.0
2024-08-26 13:10:00,47.66,47.67,47.61,47.62,28214.0,47.66,47.67,47.61,47.62,28214.0
2024-08-26 13:20:00,47.62,47.63,47.59,47.6,27975.0,47.62,47.63,47.59,47.6,27975.0
2024-08-26 13:30:00,47.59,47.6,47.56,47.57,61607.0,47.59,47.6,47.56,47.57,61607.0
2024-08-26 13:40:00,47.59,47.6,47.55,47.56,35435.0,47.59,47.6,47.55,47.56,35435.0
2024-08-26 13:50:00,47.56,47.58,47.54,47.58,15385.0,47.56,47.58,47.54,47.58,15385.0
2024-08-26 14:00:00,47.57,47.6,47.56,47.58,19369.0,47.57,47.6,47.56,47.58,19369.0
2024-08-26 14:10:00,47.58,47.59,47.56,47.57,14264.0,47.58,47.59,47.56,47.57,14264.0
2024-08-26 14:20:00,47.57,47.58,47.54,47.54,19314.0,47.57,47.58,47.54,47.54,19314.0
2024-08-26 14:30:00,47.54,47.55,47.52,47.54,23489.0,47.54,47.55,47.52,47.54,23489.0
2024-08-26 14:40:00,47.54,47.56,47.53,47.55,33523.0,47.54,47.56,47.53,47.55,33523.0
2024-08-26 14:50:00,47.55,47.55,47.53,47.55,25540.0,47.55,47.55,47.53,47.55,25540.0
2024-08-26 15:00:00,47.55,47.61,47.55,47.59,30109.0,47.55,47.61,47.55,47.59,30109.0
2024-08-26 15:10:00,47.6,47.62,47.6,47.62,22870.0,47.6,47.62,47.6,47.62,22870.0
2024-08-26 15:20:00,47.62,47.63,47.59,47.61,50933.0,47.62,47.63,47.59,47.61,50933.0
2024-08-26 15:30:00,47.61,47.63,47.59,47.61,34011.0,47.61,47.63,47.59,47.61,34011.0
2024-08-26 15:40:00,47.62,47.62,47.57,47.58,46100.0,47.62,47.62,47.57,47.58,46100.0
2024-08-26 15:50:00,47.58,47.6,47.56,47.57,127992.0,47.58,47.6,47.56,47.57,127992.0
2024-08-27 09:30:00,47.36,47.48,47.35,47.46,177455.0,47.36,47.48,47.35,47.46,177455.0
2024-08-27 09:40:00,47.46,47.48,47.42,47.45,56575.0,47.46,47.48,47.42,47.45,56575.0
2024-08-27 09:50:00,47.46,47.52,47.45,47.47,93113.0,47.46,47.52,47.45,47.47,93113.0
2024-08-27 10:00:00,47.48,47.48,47.38,47.46,377192.0,47.48,47.48,47.38,47.46,377192.0
2024-08-27 10:10:00,47.46,47.57,47.46,47.56,117635.0,47.46,47.57,47.46,47.56,117635.0
2024-08-27 10:20:00,47.56,47.58,47.52,47.54,46538.0,47.56,47.58,47.52,47.54,46538.0
2024-08-27 10:30:00,47.54,47.56,47.5,47.53,60626.0,47.54,47.56,47.5,47.53,60626.0
2024-08-27 10:40:00,47.53,47.57,47.51,47.56,49350.0,47.53,47.57,47.51,47.56,49350.0
2024-08-27 10:50:00,47.56,47.57,47.5,47.52,64844.0,47.56,47.57,47.5,47.52,64844.0
2024-08-27 11:00:00,47.51,47.55,47.48,47.53,40783.0,47.51,47.55,47.48,47.53,40783.0
2024-08-27 11:10:00,47.52,47.55,47.49,47.51,35117.0,47.52,47.55,47.49,47.51,35117.0
2024-08-27 11:20:00,47.51,47.62,47.51,47.54,151717.0,47.51,47.62,47.51,47.54,151717.0
2024-08-27 11:30:00,47.54,47.55,47.46,47.47,83160.0,47.54,47.55,47.46,47.47,83160.0
2024-08-27 11:40:00,47.47,47.48,47.45,47.47,31737.0,47.47,47.48,47.45,47.47,31737.0
2024-08-27 11:50:00,47.47,47.47,47.45,47.47,33926.0,47.47,47.47,47.45,47.47,33926.0
2024-08-27 12:00:00,47.46,47.47,47.42,47.43,60841.0,47.46,47.47,47.42,47.43,60841.0
2024-08-27 12:10:00,47.43,47.48,47.42,47.45,54410.0,47.43,47.48,47.42,47.45,54410.0
2024-08-27 12:20:00,47.45,47.48,47.45,47.48,66694.0,47.45,47.48,47.45,47.48,66694.0
2024-08-27 12:30:00,47.47,47.5,47.46,47.48,16131.0,47.47,47.5,47.46,47.48,16131.0
2024-08-27 12:40:00,47.49,47.49,47.47,47.48,12870.0,47.49,47.49,47.47,47.48,12870.0
2024-08-27 12:50:00,47.48,47.51,47.47,47.5,29188.0,47.48,47.51,47.47,47.5,29188.0
2024-08-27 13:00:00,47.5,47.53,47.5,47.52,25289.0,47.5,47.53,47.5,47.52,25289.0
2024-08-27 13:10:00,47.51,47.57,47.5,47.56,30169.0,47.51,47.57,47.5,47.56,30169.0
2024-08-27 13:20:00,47.57,47.58,47.55,47.56,32190.0,47.57,47.58,47.55,47.56,32190.0
2024-08-27 13:30:00,47.57,47.61,47.56,47.6,29540.0,47.57,47.61,47.56,47.6,29540.0
2024-08-27 13:40:00,47.61,47.64,47.59,47.6,48035.0,47.61,47.64,47.59,47.6,48035.0
2024-08-27 13:50:00,47.6,47.62,47.59,47.62,18485.0,47.6,47.62,47.59,47.62,18485.0
2024-08-27 14:00:00,47.62,47.64,47.61,47.63,33838.0,47.62,47.64,47.61,47.63,33838.0
2024-08-27 14:10:00,47.63,47.65,47.62,47.65,45262.0,47.63,47.65,47.62,47.65,45262.0
2024-08-27 14:20:00,47.65,47.7,47.63,47.69,107901.0,47.65,47.7,47.63,47.69,107901.0
2024-08-27 14:30:00,47.69,47.71,47.66,47.67,34995.0,47.69,47.71,47.66,47.67,34995.0
2024-08-27 14:40:00,47.68,47.71,47.67,47.69,31127.0,47.68,47.71,47.67,47.69,31127.0
2024-08-27 14:50:00,47.7,47.72,47.69,47.7,83700.0,47.7,47.72,47.69,47.7,83700.0
2024-08-27 15:00:00,47.69,47.71,47.67,47.7,52163.0,47.69,47.71,47.67,47.7,52163.0
2024-08-27 15:10:00,47.7,47.71,47.67,47.68,322480.0,47.7,47.71,47.67,47.68,322480.0
2024-08-27 15:20:00,47.68,47.7,47.67,47.68,279344.0,47.68,47.7,47.67,47.68,279344.0
2024-08-27 15:30:00,47.68,47.69,47.67,47.68,41264.0,47.68,47.69,47.67,47.68,41264.0
2024-08-27 15:40:00,47.69,47.72,47.68,47.72,29241.0,47.69,47.72,47.68,47.72,29241.0
2024-08-27 15:50:00,47.72,47.72,47.7,47.71,90822.0,47.72,47.72,47.7,47.71,90822.0
2024-08-28 09:30:00,47.43,47.43,47.29,47.29,112418.0,47.43,47.43,47.29,47.29,112418.0
2024-08-28 09:40:00,47.29,47.35,47.22,47.34,110574.0,47.29,47.35,47.22,47.34,110574.0
2024-08-28 09:50:00,47.34,47.36,47.28,47.36,62443.0,47.34,47.36,47.28,47.36,62443.0
2024-08-28 10:00:00,47.36,47.36,47.31,47.34,196456.0,47.36,47.36,47.31,47.34,196456.0
2024-08-28 10:10:00,47.34,47.4,47.34,47.4,39945.0,47.34,47.4,47.34,47.4,39945.0
2024-08-28 10:20:00,47.4,47.41,47.32,47.34,35255.0,47.4,47.41,47.32,47.34,35255.0
2024-08-28 10:30:00,47.35,47.4,47.32,47.36,43811.0,47.35,47.4,47.32,47.36,43811.0
2024-08-28 10:40:00,47.36,47.37,47.32,47.34,55975.0,47.36,47.37,47.32,47.34,55975.0
2024-08-28 10:50:00,47.35,47.39,47.34,47.37,171761.0,47.35,47.39,47.34,47.37,171761.0
2024-08-28 11:00:00,47.38,47.39,47.32,47.34,32661.0,47.38,47.39,47.32,47.34,32661.0
2024-08-28 11:10:00,47.35,47.38,47.34,47.38,33436.0,47.35,47.38,47.34,47.38,33436.0
2024-08-28 11:20:00,47.39,47.39,47.33,47.37,48650.0,47.39,47.39,47.33,47.37,48650.0
2024-08-28 11:30:00,47.38,47.4,47.36,47.39,26274.0,47.38,47.4,47.36,47.39,26274.0
2024-08-28 11:40:00,47.39,47.42,47.37,47.41,22816.0,47.39,47.42,47.37,47.41,22816.0
2024-08-28 11:50:00,47.41,47.43,47.34,47.35,33178.0,47.41,47.43,47.34,47.35,33178.0
2024-08-28 12:00:00,47.35,47.36,47.33,47.34,15621.0,47.35,47.36,47.33,47.34,15621.0
2024-08-28 12:10:00,47.34,47.35,47.25,47.26,24810.0,47.34,47.35,47.25,47.26,24810.0
2024-08-28 12:20:00,47.26,47.26,47.16,47.22,183001.0,47.26,47.26,47.16,47.22,183001.0
2024-08-28 12:30:00,47.21,47.29,47.2,47.29,39095.0,47.21,47.29,47.2,47.29,39095.0
2024-08-28 12:40:00,47.29,47.31,47.26,47.28,34063.0,47.29,47.31,47.26,47.28,34063.0
2024-08-28 12:50:00,47.28,47.29,47.25,47.27,44014.0,47.28,47.29,47.25,47.27,44014.0
2024-08-28 13:00:00,47.27,47.28,47.25,47.27,35452.0,47.27,47.28,47.25,47.27,35452.0
2024-08-28 13:10:00,47.27,47.3,47.25,47.25,35375.0,47.27,47.3,47.25,47.25,35375.0
2024-08-28 13:20:00,47.25,47.3,47.24,47.3,21280.0,47.25,47.3,47.24,47.3,21280.0
2024-08-28 13:30:00,47.3,47.34,47.29,47.33,23465.0,47.3,47.34,47.29,47.33,23465.0
2024-08-28 13:40:00,47.33,47.35,47.32,47.33,28817.0,47.33,47.35,47.32,47.33,28817.0
2024-08-28 13:50:00,47.33,47.35,47.32,47.34,30159.0,47.33,47.35,47.32,47.34,30159.0
2024-08-28 14:00:00,47.33,47.35,47.31,47.33,41160.0,47.33,47.35,47.31,47.33,41160.0
2024-08-28 14:10:00,47.33,47.34,47.31,47.32,22444.0,47.33,47.34,47.31,47.32,22444.0
2024-08-28 14:20:00,47.31,47.32,47.3,47.31,51028.0,47.31,47.32,47.3,47.31,51028.0
2024-08-28 14:30:00,47.32,47.33,47.3,47.33,16860.0,47.32,47.33,47.3,47.33,16860.0
2024-08-28 14:40:00,47.34,47.37,47.34,47.36,29055.0,47.34,47.37,47.34,47.36,29055.0
2024-08-28 14:50:00,47.37,47.39,47.35,47.39,16827.0,47.37,47.39,47.35,47.39,16827.0
2024-08-28 15:00:00,47.39,47.4,47.37,47.38,32942.0,47.39,47.4,47.37,47.38,32942.0
2024-08-28 15:10:00,47.39,47.39,47.36,47.39,30657.0,47.39,47.39,47.36,47.39,30657.0
2024-08-28 15:20:00,47.4,47.42,47.39,47.4,40171.0,47.4,47.42,47.39,47.4,40171.0
2024-08-28 15:30:00,47.4,47.41,47.36,47.38,65224.0,47.4,47.41,47.36,47.38,65224.0
2024-08-28 15:40:00,47.38,47.4,47.36,47.38,32654.0,47.38,47.4,47.36,47.38,32654.0
2024-08-28 15:50:00,47.37,47.39,47.37,47.38,50225.0,47.37,47.39,47.37,47.38,50225.0
2024-08-29 09:30:00,47.4,47.48,47.4,47.44,179767.0,47.4,47.48,47.4,47.44,179767.0
2024-08-29 09:40:00,47.44,47.51,47.43,47.47,78132.0,47.44,47.51,47.43,47.47,78132.0
2024-08-29 09:50:00,47.47,47.57,47.47,47.53,106876.0,47.47,47.57,47.47,47.53,106876.0
2024-08-29 10:00:00,47.53,47.61,47.53,47.57,302650.0,47.53,47.61,47.53,47.57,302650.0
2024-08-29 10:10:00,47.58,47.6,47.52,47.52,153381.0,47.58,47.6,47.52,47.52,153381.0
2024-08-29 10:20:00,47.52,47.57,47.48,47.53,98975.0,47.52,47.57,47.48,47.53,98975.0
2024-08-29 10:30:00,47.53,47.59,47.49,47.58,94630.0,47.53,47.59,47.49,47.58,94630.0
2024-08-29 10:40:00,47.59,47.61,47.56,47.6,51469.0,47.59,47.61,47.56,47.6,51469.0
2024-08-29 10:50:00,47.6,47.63,47.59,47.62,81787.0,47.6,47.63,47.59,47.62,81787.0
2024-08-29 11:00:00,47.63,47.7,47.6,47.68,97694.0,47.63,47.7,47.6,47.68,97694.0
2024-08-29 11:10:00,47.68,47.68,47.61,47.61,42555.0,47.68,47.68,47.61,47.61,42555.0
2024-08-29 11:20:00,47.62,47.62,47.56,47.57,273730.0,47.62,47.62,47.56,47.57,273730.0
2024-08-29 11:30:00,47.56,47.6,47.56,47.57,59386.0,47.56,47.6,47.56,47.57,59386.0
2024-08-29 11:40:00,47.58,47.64,47.58,47.64,23132.0,47.58,47.64,47.58,47.64,23132.0
2024-08-29 11:50:00,47.64,47.65,47.62,47.64,34666.0,47.64,47.65,47.62,47.64,34666.0
2024-08-29 12:00:00,47.63,47.65,47.56,47.56,37344.0,47.63,47.65,47.56,47.56,37344.0
2024-08-29 12:10:00,47.55,47.65,47.53,47.64,42851.0,47.55,47.65,47.53,47.64,42851.0
2024-08-29 12:20:00,47.64,47.67,47.63,47.66,18025.0,47.64,47.67,47.63,47.66,18025.0
2024-08-29 12:30:00,47.66,47.66,47.63,47.64,14577.0,47.66,47.66,47.63,47.64,14577.0
2024-08-29 12:40:00,47.65,47.67,47.64,47.67,8871.0,47.65,47.67,47.64,47.67,8871.0
2024-08-29 12:50:00,47.67,47.71,47.66,47.69,99986.0,47.67,47.71,47.66,47.69,99986.0
2024-08-29 13:00:00,47.7,47.73,47.69,47.72,56201.0,47.7,47.73,47.69,47.72,56201.0
2024-08-29 13:10:00,47.71,47.72,47.7,47.71,32778.0,47.71,47.72,47.7,47.71,32778.0
2024-08-29 13:20:00,47.72,47.76,47.71,47.72,75572.0,47.72,47.76,47.71,47.72,75572.0
2024-08-29 13:30:00,47.72,47.74,47.71,47.72,55731.0,47.72,47.74,47.71,47.72,55731.0
2024-08-29 13:40:00,47.71,47.71,47.65,47.67,24269.0,47.71,47.71,47.65,47.67,24269.0
2024-08-29 13:50:00,47.66,47.71,47.66,47.7,23215.0,47.66,47.71,47.66,47.7,23215.0
2024-08-29 14:00:00,47.7,47.71,47.67,47.71,19702.0,47.7,47.71,47.67,47.71,19702.0
2024-08-29 14:10:00,47.7,47.71,47.68,47.69,25371.0,47.7,47.71,47.68,47.69,25371.0
2024-08-29 14:20:00,47.69,47.69,47.67,47.69,31181.0,47.69,47.69,47.67,47.69,31181.0
2024-08-29 14:30:00,47.68,47.71,47.64,47.64,54444.0,47.68,47.71,47.64,47.64,54444.0
2024-08-29 14:40:00,47.65,47.66,47.63,47.64,48311.0,47.65,47.66,47.63,47.64,48311.0
2024-08-29 14:50:00,47.63,47.65,47.6,47.65,155520.0,47.63,47.65,47.6,47.65,155520.0
2024-08-29 15:00:00,47.65,47.66,47.63,47.66,28441.0,47.65,47.66,47.63,47.66,28441.0
2024-08-29 15:10:00,47.66,47.68,47.65,47.66,30855.0,47.66,47.68,47.65,47.66,30855.0
2024-08-29 15:20:00,47.66,47.67,47.64,47.65,35762.0,47.66,47.67,47.64,47.65,35762.0
2024-08-29 15:30:00,47.65,47.67,47.64,47.65,35113.0,47.65,47.67,47.64,47.65,35113.0
2024-08-29 15:40:00,47.64,47.65,47.61,47.62,75034.0,47.64,47.65,47.61,47.62,75034.0
2024-08-29 15:50:00,47.62,47.63,47.6,47.61,306734.0,47.62,47.63,47.6,47.61,306734.0
2024-08-30 09:30:00,47.52,47.57,47.48,47.56,165049.0,47.52,47.57,47.48,47.56,165049.0
2024-08-30 09:40:00,47.57,47.6,47.53,47.55,54038.0,47.57,47.6,47.53,47.55,54038.0
2024-08-30 09:50:00,47.55,47.58,47.52,47.54,64378.0,47.55,47.58,47.52,47.54,64378.0
2024-08-30 10:00:00,47.54,47.58,47.45,47.58,108931.0,47.54,47.58,47.45,47.58,108931.0
2024-08-30 10:10:00,47.57,47.59,47.53,47.55,50026.0,47.57,47.59,47.53,47.55,50026.0
2024-08-30 10:20:00,47.55,47.56,47.41,47.41,53727.0,47.55,47.56,47.41,47.41,53727.0
2024-08-30 10:30:00,47.42,47.45,47.36,47.42,116385.0,47.42,47.45,47.36,47.42,116385.0
2024-08-30 10:40:00,47.43,47.49,47.42,47.48,67727.0,47.43,47.49,47.42,47.48,67727.0
2024-08-30 10:50:00,47.49,47.51,47.4,47.41,60054.0,47.49,47.51,47.4,47.41,60054.0
2024-08-30 11:00:00,47.4,47.42,47.31,47.33,169499.0,47.4,47.42,47.31,47.33,169499.0
2024-08-30 11:10:00,47.33,47.37,47.29,47.32,166489.0,47.33,47.37,47.29,47.32,166489.0
2024-08-30 11:20:00,47.32,47.36,47.31,47.33,61086.0,47.32,47.36,47.31,47.33,61086.0
2024-08-30 11:30:00,47.33,47.34,47.27,47.34,87807.0,47.33,47.34,47.27,47.34,87807.0
2024-08-30 11:40:00,47.35,47.36,47.26,47.28,105317.0,47.35,47.36,47.26,47.28,105317.0
2024-08-30 11:50:00,47.27,47.31,47.24,47.28,92420.0,47.27,47.31,47.24,47.28,92420.0
2024-08-30 12:00:00,47.27,47.31,47.25,47.3,38484.0,47.27,47.31,47.25,47.3,38484.0
2024-08-30 12:10:00,47.3,47.35,47.29,47.3,36094.0,47.3,47.35,47.29,47.3,36094.0
2024-08-30 12:20:00,47.3,47.32,47.25,47.27,87696.0,47.3,47.32,47.25,47.27,87696.0
2024-08-30 12:30:00,47.27,47.31,47.21,47.23,70112.0,47.27,47.31,47.21,47.23,70112.0
2024-08-30 12:40:00,47.23,47.26,47.17,47.24,33665.0,47.23,47.26,47.17,47.24,33665.0
2024-08-30 12:50:00,47.24,47.25,47.17,47.18,47949.0,47.24,47.25,47.17,47.18,47949.0
2024-08-30 13:00:00,47.19,47.21,47.15,47.2,55515.0,47.19,47.21,47.15,47.2,55515.0
2024-08-30 13:10:00,47.21,47.23,47.17,47.18,53491.0,47.21,47.23,47.17,47.18,53491.0
2024-08-30 13:20:00,47.19,47.2,47.12,47.15,42837.0,47.19,47.2,47.12,47.15,42837.0
2024-08-30 13:30:00,47.15,47.21,47.14,47.2,58129.0,47.15,47.21,47.14,47.2,58129.0
2024-08-30 13:40:00,47.19,47.22,47.18,47.2,55311.0,47.19,47.22,47.18,47.2,55311.0
2024-08-30 13:50:00,47.22,47.25,47.19,47.23,16912.0,47.22,47.25,47.19,47.23,16912.0
2024-08-30 14:00:00,47.24,47.29,47.23,47.26,333571.0,47.24,47.29,47.23,47.26,333571.0
2024-08-30 14:10:00,47.28,47.29,47.26,47.29,70557.0,47.28,47.29,47.26,47.29,70557.0
2024-08-30 14:20:00,47.29,47.32,47.28,47.3,17391.0,47.29,47.32,47.28,47.3,17391.0
2024-08-30 14:30:00,47.3,47.33,47.28,47.33,29609.0,47.3,47.33,47.28,47.33,29609.0
2024-08-30 14:40:00,47.33,47.33,47.28,47.3,72719.0,47.33,47.33,47.28,47.3,72719.0
2024-08-30 14:50:00,47.3,47.31,47.26,47.29,27078.0,47.3,47.31,47.26,47.29,27078.0
2024-08-30 15:00:00,47.28,47.28,47.21,47.21,132890.0,47.28,47.28,47.21,47.21,132890.0
2024-08-30 15:10:00,47.22,47.26,47.2,47.24,61337.0,47.22,47.26,47.2,47.24,61337.0
2024-08-30 15:20:00,47.23,47.28,47.23,47.26,35721.0,47.23,47.28,47.23,47.26,35721.0
2024-08-30 15:30:00,47.27,47.29,47.24,47.27,118289.0,47.27,47.29,47.24,47.27,118289.0
2024-08-30 15:40:00,47.28,47.28,47.26,47.28,43814.0,47.28,47.28,47.26,47.28,43814.0
2024-08-30 15:50:00,47.28,47.32,47.27,47.28,142510.0,47.28,47.32,47.27,47.28,142510.0
2024-09-03 09:30:00,47.1,47.11,46.92,46.92,375722.0,47.1,47.11,46.92,46.92,375722.0
2024-09-03 09:40:00,46.92,46.93,46.77,46.8,307021.0,46.92,46.93,46.77,46.8,307021.0
2024-09-03 09:50:00,46.8,46.87,46.78,46.86,244673.0,46.8,46.87,46.78,46.86,244673.0
2024-09-03 10:00:00,46.89,46.93,46.78,46.87,225140.0,46.89,46.93,46.78,46.87,225140.0
2024-09-03 10:10:00,46.89,46.95,46.75,46.76,253775.0,46.89,46.95,46.75,46.76,253775.0
2024-09-03 10:20:00,46.76,46.84,46.72,46.8,145257.0,46.76,46.84,46.72,46.8,145257.0
2024-09-03 10:30:00,46.8,46.91,46.79,46.9,313152.0,46.8,46.91,46.79,46.9,313152.0
2024-09-03 10:40:00,46.9,46.9,46.82,46.83,65098.0,46.9,46.9,46.82,46.83,65098.0
2024-09-03 10:50:00,46.83,46.86,46.79,46.82,61814.0,46.83,46.86,46.79,46.82,61814.0
2024-09-03 11:00:00,46.81,46.86,46.79,46.86,51114.0,46.81,46.86,46.79,46.86,51114.0
2024-09-03 11:10:00,46.85,46.88,46.83,46.84,110946.0,46.85,46.88,46.83,46.84,110946.0
2024-09-03 11:20:00,46.84,46.91,46.83,46.89,155978.0,46.84,46.91,46.83,46.89,155978.0
2024-09-03 11:30:00,46.9,46.93,46.89,46.92,262221.0,46.9,46.93,46.89,46.92,262221.0
2024-09-03 11:40:00,46.91,46.97,46.89,46.97,35783.0,46.91,46.97,46.89,46.97,35783.0
2024-09-03 11:50:00,46.98,47.04,46.95,47.01,55054.0,46.98,47.04,46.95,47.01,55054.0
2024-09-03 12:00:00,47.01,47.02,46.96,46.99,39670.0,47.01,47.02,46.96,46.99,39670.0
2024-09-03 12:10:00,46.99,47.02,46.97,47.0,32787.0,46.99,47.02,46.97,47.0,32787.0
2024-09-03 12:20:00,47.0,47.0,46.96,46.97,37632.0,47.0,47.0,46.96,46.97,37632.0
2024-09-03 12:30:00,46.98,46.99,46.94,46.97,28260.0,46.98,46.99,46.94,46.97,28260.0
2024-09-03 12:40:00,46.97,46.98,46.92,46.93,25447.0,46.97,46.98,46.92,46.93,25447.0
2024-09-03 12:50:00,46.93,46.97,46.92,46.97,33046.0,46.93,46.97,46.92,46.97,33046.0
2024-09-03 13:00:00,46.96,47.01,46.95,46.99,16505.0,46.96,47.01,46.95,46.99,16505.0
2024-09-03 13:10:00,46.99,47.03,46.98,47.03,56324.0,46.99,47.03,46.98,47.03,56324.0
2024-09-03 13:20:00,47.03,47.08,47.02,47.07,33377.0,47.03,47.08,47.02,47.07,33377.0
2024-09-03 13:30:00,47.07,47.08,47.02,47.07,45284.0,47.07,47.08,47.02,47.07,45284.0
2024-09-03 13:40:00,47.07,47.08,47.05,47.07,24136.0,47.07,47.08,47.05,47.07,24136.0
2024-09-03 13:50:00,47.07,47.07,47.03,47.04,13741.0,47.07,47.07,47.03,47.04,13741.0
2024-09-03 14:00:00,47.03,47.03,46.99,47.01,14927.0,47.03,47.03,46.99,47.01,14927.0
2024-09-03 14:10:00,47.01,47.02,46.99,47.02,19300.0,47.01,47.02,46.99,47.02,19300.0
2024-09-03 14:20:00,47.02,47.05,47.01,47.03,55620.0,47.02,47.05,47.01,47.03,55620.0
2024-09-03 14:30:00,47.03,47.03,46.98,47.01,31072.0,47.03,47.03,46.98,47.01,31072.0
2024-09-03 14:40:00,47.0,47.02,46.99,47.0,17411.0,47.0,47.02,46.99,47.0,17411.0
2024-09-03 14:50:00,47.0,47.03,47.0,47.03,45554.0,47.0,47.03,47.0,47.03,45554.0
2024-09-03 15:00:00,47.03,47.08,47.02,47.08,35235.0,47.03,47.08,47.02,47.08,35235.0
2024-09-03 15:10:00,47.08,47.09,47.07,47.07,35148.0,47.08,47.09,47.07,47.07,35148.0
2024-09-03 15:20:00,47.08,47.12,47.07,47.11,87557.0,47.08,47.12,47.07,47.11,87557.0
2024-09-03 15:30:00,47.11,47.13,47.07,47.08,108263.0,47.11,47.13,47.07,47.08,108263.0
2024-09-03 15:40:00,47.08,47.1,47.06,47.09,56368.0,47.08,47.1,47.06,47.09,56368.0
2024-09-03 15:50:00,47.1,47.1,47.07,47.08,222483.0,47.1,47.1,47.07,47.08,222483.0
2024-09-04 09:30:00,46.97,47.04,46.95,47.01,182671.0,46.97,47.04,46.95,47.01,182671.0
2024-09-04 09:40:00,47.0,47.0,46.91,46.95,109654.0,47.0,47.0,46.91,46.95,109654.0
2024-09-04 09:50:00,46.95,46.96,46.89,46.96,65089.0,46.95,46.96,46.89,46.96,65089.0
2024-09-04 10:00:00,46.95,47.22,46.95,47.09,824667.0,46.95,47.22,46.95,47.09,824667.0
2024-09-04 10:10:00,47.11,47.12,47.02,47.03,175760.0,47.11,47.12,47.02,47.03,175760.0
2024-09-04 10:20:00,47.03,47.11,47.02,47.08,96390.0,47.03,47.11,47.02,47.08,96390.0
2024-09-04 10:30:00,47.09,47.2,47.08,47.19,113296.0,47.09,47.2,47.08,47.19,113296.0
2024-09-04 10:40:00,47.19,47.23,47.16,47.22,175827.0,47.19,47.23,47.16,47.22,175827.0
2024-09-04 10:50:00,47.23,47.24,47.15,47.16,137859.0,47.23,47.24,47.15,47.16,137859.0
2024-09-04 11:00:00,47.16,47.2,47.13,47.14,125535.0,47.16,47.2,47.13,47.14,125535.0
2024-09-04 11:10:00,47.14,47.19,47.12,47.19,50901.0,47.14,47.19,47.12,47.19,50901.0
2024-09-04 11:20:00,47.18,47.19,47.13,47.14,84433.0,47.18,47.19,47.13,47.14,84433.0
2024-09-04 11:30:00,47.14,47.15,47.11,47.12,40651.0,47.14,47.15,47.11,47.12,40651.0
2024-09-04 11:40:00,47.13,47.15,47.09,47.14,44061.0,47.13,47.15,47.09,47.14,44061.0
2024-09-04 11:50:00,47.14,47.14,47.1,47.12,43694.0,47.14,47.14,47.1,47.12,43694.0
2024-09-04 12:00:00,47.12,47.15,47.1,47.14,23670.0,47.12,47.15,47.1,47.14,23670.0
2024-09-04 12:10:00,47.15,47.17,47.13,47.15,35281.0,47.15,47.17,47.13,47.15,35281.0
2024-09-04 12:20:00,47.16,47.17,47.15,47.16,35699.0,47.16,47.17,47.15,47.16,35699.0
2024-09-04 12:30:00,47.16,47.2,47.15,47.19,50276.0,47.16,47.2,47.15,47.19,50276.0
2024-09-04 12:40:00,47.19,47.19,47.14,47.15,32813.0,47.19,47.19,47.14,47.15,32813.0
2024-09-04 12:50:00,47.15,47.18,47.14,47.16,31929.0,47.15,47.18,47.14,47.16,31929.0
2024-09-04 13:00:00,47.17,47.18,47.16,47.17,36776.0,47.17,47.18,47.16,47.17,36776.0
2024-09-04 13:10:00,47.18,47.18,47.15,47.16,20179.0,47.18,47.18,47.15,47.16,20179.0
2024-09-04 13:20:00,47.16,47.17,47.12,47.13,44279.0,47.16,47.17,47.12,47.13,44279.0
2024-09-04 13:30:00,47.14,47.14,47.12,47.13,29815.0,47.14,47.14,47.12,47.13,29815.0
2024-09-04 13:40:00,47.13,47.14,47.12,47.12,25754.0,47.13,47.14,47.12,47.12,25754.0
2024-09-04 13:50:00,47.13,47.13,47.11,47.12,54543.0,47.13,47.13,47.11,47.12,54543.0
2024-09-04 14:00:00,47.12,47.13,47.09,47.11,72989.0,47.12,47.13,47.09,47.11,72989.0
2024-09-04 14:10:00,47.11,47.12,47.08,47.12,199988.0,47.11,47.12,47.08,47.12,199988.0
2024-09-04 14:20:00,47.11,47.13,47.09,47.11,64784.0,47.11,47.13,47.09,47.11,64784.0
2024-09-04 14:30:00,47.11,47.11,47.09,47.11,30396.0,47.11,47.11,47.09,47.11,30396.0
2024-09-04 14:40:00,47.11,47.12,47.1,47.11,95551.0,47.11,47.12,47.1,47.11,95551.0
2024-09-04 14:50:00,47.11,47.15,47.1,47.14,81731.0,47.11,47.15,47.1,47.14,81731.0
2024-09-04 15:00:00,47.13,47.13,47.09,47.1,61486.0,47.13,47.13,47.09,47.1,61486.0
2024-09-04 15:10:00,47.1,47.13,47.09,47.12,36688.0,47.1,47.13,47.09,47.12,36688.0
2024-09-04 15:20:00,47.12,47.13,47.1,47.11,23259.0,47.12,47.13,47.1,47.11,23259.0
2024-09-04 15:30:00,47.11,47.12,47.08,47.09,46065.0,47.11,47.12,47.08,47.09,46065.0
2024-09-04 15:40:00,47.09,47.09,47.07,47.09,44327.0,47.09,47.09,47.07,47.09,44327.0
2024-09-04 15:50:00,47.09,47.11,47.08,47.1,199567.0,47.09,47.11,47.08,47.1,199567.0
2024-09-05 09:30:00,47.57,47.58,47.53,47.57,154995.0,47.57,47.58,47.53,47.57,154995.0
2024-09-05 09:40:00,47.56,47.56,47.47,47.49,47096.0,47.56,47.56,47.47,47.49,47096.0
2024-09-05 09:50:00,47.49,47.52,47.47,47.49,60868.0,47.49,47.52,47.47,47.49,60868.0
2024-09-05 10:00:00,47.5,47.51,47.36,47.4,181859.0,47.5,47.51,47.36,47.4,181859.0
2024-09-05 10:10:00,47.41,47.61,47.41,47.59,349885.0,47.41,47.61,47.41,47.59,349885.0
2024-09-05 10:20:00,47.59,47.61,47.53,47.54,156367.0,47.59,47.61,47.53,47.54,156367.0
2024-09-05 10:30:00,47.55,47.57,47.51,47.51,63997.0,47.55,47.57,47.51,47.51,63997.0
2024-09-05 10:40:00,47.5,47.5,47.42,47.45,55883.0,47.5,47.5,47.42,47.45,55883.0
2024-09-05 10:50:00,47.44,47.45,47.37,47.37,85234.0,47.44,47.45,47.37,47.37,85234.0
2024-09-05 11:00:00,47.38,47.39,47.31,47.32,233710.0,47.38,47.39,47.31,47.32,233710.0
2024-09-05 11:10:00,47.33,47.38,47.29,47.34,222144.0,47.33,47.38,47.29,47.34,222144.0
2024-09-05 11:20:00,47.34,47.35,47.31,47.34,34296.0,47.34,47.35,47.31,47.34,34296.0
2024-09-05 11:30:00,47.33,47.43,47.33,47.43,91146.0,47.33,47.43,47.33,47.43,91146.0
2024-09-05 11:40:00,47.42,47.43,47.38,47.39,42493.0,47.42,47.43,47.38,47.39,42493.0
2024-09-05 11:50:00,47.38,47.38,47.34,47.35,36438.0,47.38,47.38,47.34,47.35,36438.0
2024-09-05 12:00:00,47.35,47.39,47.34,47.36,145536.0,47.35,47.39,47.34,47.36,145536.0
2024-09-05 12:10:00,47.36,47.38,47.33,47.38,21140.0,47.36,47.38,47.33,47.38,21140.0
2024-09-05 12:20:00,47.38,47.42,47.37,47.4,50062.0,47.38,47.42,47.37,47.4,50062.0
2024-09-05 12:30:00,47.41,47.42,47.39,47.41,13986.0,47.41,47.42,47.39,47.41,13986.0
2024-09-05 12:40:00,47.41,47.42,47.38,47.4,24285.0,47.41,47.42,47.38,47.4,24285.0
2024-09-05 12:50:00,47.41,47.44,47.4,47.41,81670.0,47.41,47.44,47.4,47.41,81670.0
2024-09-05 13:00:00,47.41,47.43,47.39,47.41,19444.0,47.41,47.43,47.39,47.41,19444.0
2024-09-05 13:10:00,47.41,47.46,47.39,47.45,50947.0,47.41,47.46,47.39,47.45,50947.0
2024-09-05 13:20:00,47.46,47.48,47.43,47.46,60136.0,47.46,47.48,47.43,47.46,60136.0
2024-09-05 13:30:00,47.46,47.47,47.44,47.46,45605.0,47.46,47.47,47.44,47.46,45605.0
2024-09-05 13:40:00,47.46,47.48,47.45,47.47,37012.0,47.46,47.48,47.45,47.47,37012.0
2024-09-05 13:50:00,47.46,47.51,47.45,47.5,22639.0,47.46,47.51,47.45,47.5,22639.0
2024-09-05 14:00:00,47.51,47.53,47.5,47.52,22010.0,47.51,47.53,47.5,47.52,22010.0
2024-09-05 14:10:00,47.52,47.53,47.5,47.5,38873.0,47.52,47.53,47.5,47.5,38873.0
2024-09-05 14:20:00,47.5,47.53,47.5,47.52,20581.0,47.5,47.53,47.5,47.52,20581.0
2024-09-05 14:30:00,47.52,47.54,47.51,47.53,28755.0,47.52,47.54,47.51,47.53,28755.0
2024-09-05 14:40:00,47.52,47.53,47.51,47.53,19741.0,47.52,47.53,47.51,47.53,19741.0
2024-09-05 14:50:00,47.53,47.53,47.51,47.51,21823.0,47.53,47.53,47.51,47.51,21823.0
2024-09-05 15:00:00,47.51,47.53,47.51,47.51,20129.0,47.51,47.53,47.51,47.51,20129.0
2024-09-05 15:10:00,47.52,47.52,47.49,47.5,32038.0,47.52,47.52,47.49,47.5,32038.0
2024-09-05 15:20:00,47.51,47.51,47.5,47.51,18990.0,47.51,47.51,47.5,47.51,18990.0
2024-09-05 15:30:00,47.51,47.52,47.5,47.51,45283.0,47.51,47.52,47.5,47.51,45283.0
2024-09-05 15:40:00,47.52,47.52,47.49,47.5,108194.0,47.52,47.52,47.49,47.5,108194.0
2024-09-05 15:50:00,47.49,47.5,47.47,47.5,352513.0,47.49,47.5,47.47,47.5,352513.0
2024-09-06 09:30:00,47.39,47.45,47.26,47.31,353202.0,47.39,47.45,47.26,47.31,353202.0
2024-09-06 09:40:00,47.32,47.43,47.31,47.38,101089.0,47.32,47.43,47.31,47.38,101089.0
2024-09-06 09:50:00,47.38,47.44,47.36,47.41,92822.0,47.38,47.44,47.36,47.41,92822.0
2024-09-06 10:00:00,47.41,47.41,47.28,47.33,313737.0,47.41,47.41,47.28,47.33,313737.0
2024-09-06 10:10:00,47.34,47.42,47.34,47.41,110837.0,47.34,47.42,47.34,47.41,110837.0
2024-09-06 10:20:00,47.41,47.42,47.3,47.33,110229.0,47.41,47.42,47.3,47.33,110229.0
2024-09-06 10:30:00,47.32,47.41,47.24,47.41,239526.0,47.32,47.41,47.24,47.41,239526.0
2024-09-06 10:40:00,47.42,47.53,47.42,47.46,142496.0,47.42,47.53,47.42,47.46,142496.0
2024-09-06 10:50:00,47.46,47.48,47.33,47.35,181555.0,47.46,47.48,47.33,47.35,181555.0
2024-09-06 11:00:00,47.34,47.57,47.33,47.38,471843.0,47.34,47.57,47.33,47.38,471843.0
2024-09-06 11:10:00,47.38,47.56,47.38,47.48,172360.0,47.38,47.56,47.38,47.48,172360.0
2024-09-06 11:20:00,47.49,47.57,47.45,47.52,180499.0,47.49,47.57,47.45,47.52,180499.0
2024-09-06 11:30:00,47.52,47.52,47.41,47.41,95520.0,47.52,47.52,47.41,47.41,95520.0
2024-09-06 11:40:00,47.41,47.44,47.37,47.38,61830.0,47.41,47.44,47.37,47.38,61830.0
2024-09-06 11:50:00,47.38,47.4,47.29,47.33,98556.0,47.38,47.4,47.29,47.33,98556.0
2024-09-06 12:00:00,47.33,47.33,47.14,47.22,242884.0,47.33,47.33,47.14,47.22,242884.0
2024-09-06 12:10:00,47.22,47.23,47.09,47.1,119742.0,47.22,47.23,47.09,47.1,119742.0
2024-09-06 12:20:00,47.12,47.13,47.03,47.11,129921.0,47.12,47.13,47.03,47.11,129921.0
2024-09-06 12:30:00,47.11,47.13,47.06,47.09,87246.0,47.11,47.13,47.06,47.09,87246.0
2024-09-06 12:40:00,47.08,47.09,46.94,46.97,320632.0,47.08,47.09,46.94,46.97,320632.0
2024-09-06 12:50:00,46.98,47.02,46.95,47.01,101934.0,46.98,47.02,46.95,47.01,101934.0
2024-09-06 13:00:00,47.02,47.03,46.96,47.02,54637.0,47.02,47.03,46.96,47.02,54637.0
2024-09-06 13:10:00,47.03,47.08,47.03,47.04,118973.0,47.03,47.08,47.03,47.04,118973.0
2024-09-06 13:20:00,47.05,47.16,47.05,47.14,81918.0,47.05,47.16,47.05,47.14,81918.0
2024-09-06 13:30:00,47.14,47.17,47.09,47.1,39844.0,47.14,47.17,47.09,47.1,39844.0
2024-09-06 13:40:00,47.1,47.13,47.07,47.12,40843.0,47.1,47.13,47.07,47.12,40843.0
2024-09-06 13:50:00,47.12,47.17,47.09,47.14,48030.0,47.12,47.17,47.09,47.14,48030.0
2024-09-06 14:00:00,47.15,47.15,47.07,47.12,63371.0,47.15,47.15,47.07,47.12,63371.0
2024-09-06 14:10:00,47.12,47.17,47.11,47.14,35483.0,47.12,47.17,47.11,47.14,35483.0
2024-09-06 14:20:00,47.13,47.16,47.1,47.15,45295.0,47.13,47.16,47.1,47.15,45295.0
2024-09-06 14:30:00,47.15,47.15,47.1,47.12,39705.0,47.15,47.15,47.1,47.12,39705.0
2024-09-06 14:40:00,47.12,47.12,47.1,47.12,30992.0,47.12,47.12,47.1,47.12,30992.0
2024-09-06 14:50:00,47.11,47.14,47.1,47.13,20822.0,47.11,47.14,47.1,47.13,20822.0
2024-09-06 15:00:00,47.13,47.13,47.05,47.09,65323.0,47.13,47.13,47.05,47.09,65323.0
2024-09-06 15:10:00,47.09,47.13,47.09,47.11,25551.0,47.09,47.13,47.09,47.11,25551.0
2024-09-06 15:20:00,47.12,47.14,47.1,47.12,42134.0,47.12,47.14,47.1,47.12,42134.0
2024-09-06 15:30:00,47.12,47.16,47.1,47.12,69697.0,47.12,47.16,47.1,47.12,69697.0
2024-09-06 15:40:00,47.11,47.17,47.11,47.16,39501.0,47.11,47.17,47.11,47.16,39501.0
2024-09-06 15:50:00,47.16,47.17,47.14,47.15,125799.0,47.16,47.17,47.14,47.15,125799.0
2024-09-09 09:30:00,47.27,47.29,47.23,47.27,70811.0,47.27,47.29,47.23,47.27,70811.0
2024-09-09 09:40:00,47.28,47.29,47.25,47.26,58849.0,47.28,47.29,47.25,47.26,58849.0
2024-09-09 09:50:00,47.25,47.26,47.2,47.23,31935.0,47.25,47.26,47.2,47.23,31935.0
2024-09-09 10:00:00,47.23,47.23,47.17,47.18,35023.0,47.23,47.23,47.17,47.18,35023.0
2024-09-09 10:10:00,47.17,47.25,47.15,47.19,132050.0,47.17,47.25,47.15,47.19,132050.0
2024-09-09 10:20:00,47.18,47.23,47.14,47.22,44403.0,47.18,47.23,47.14,47.22,44403.0
2024-09-09 10:30:00,47.22,47.23,47.15,47.17,39765.0,47.22,47.23,47.15,47.17,39765.0
2024-09-09 10:40:00,47.16,47.17,47.09,47.16,168537.0,47.16,47.17,47.09,47.16,168537.0
2024-09-09 10:50:00,47.16,47.17,47.14,47.16,17324.0,47.16,47.17,47.14,47.16,17324.0
2024-09-09 11:00:00,47.16,47.18,47.12,47.16,36478.0,47.16,47.18,47.12,47.16,36478.0
2024-09-09 11:10:00,47.16,47.17,47.1,47.1,59038.0,47.16,47.17,47.1,47.1,59038.0
2024-09-09 11:20:00,47.11,47.14,47.1,47.13,34748.0,47.11,47.14,47.1,47.13,34748.0
2024-09-09 11:30:00,47.13,47.19,47.13,47.17,32945.0,47.13,47.19,47.13,47.17,32945.0
2024-09-09 11:40:00,47.18,47.21,47.16,47.19,51701.0,47.18,47.21,47.16,47.19,51701.0
2024-09-09 11:50:00,47.19,47.22,47.18,47.21,40156.0,47.19,47.22,47.18,47.21,40156.0
2024-09-09 12:00:00,47.21,47.25,47.21,47.24,27812.0,47.21,47.25,47.21,47.24,27812.0
2024-09-09 12:10:00,47.24,47.29,47.23,47.29,22037.0,47.24,47.29,47.23,47.29,22037.0
2024-09-09 12:20:00,47.28,47.29,47.25,47.27,24292.0,47.28,47.29,47.25,47.27,24292.0
2024-09-09 12:30:00,47.27,47.28,47.27,47.28,6448.0,47.27,47.28,47.27,47.28,6448.0
2024-09-09 12:40:00,47.28,47.3,47.26,47.27,27162.0,47.28,47.3,47.26,47.27,27162.0
2024-09-09 12:50:00,47.26,47.33,47.25,47.31,240922.0,47.26,47.33,47.25,47.31,240922.0
2024-09-09 13:00:00,47.31,47.32,47.27,47.28,46068.0,47.31,47.32,47.27,47.28,46068.0
2024-09-09 13:10:00,47.28,47.29,47.26,47.27,37626.0,47.28,47.29,47.26,47.27,37626.0
2024-09-09 13:20:00,47.27,47.3,47.26,47.29,14881.0,47.27,47.3,47.26,47.29,14881.0
2024-09-09 13:30:00,47.29,47.34,47.28,47.3,39257.0,47.29,47.34,47.28,47.3,39257.0
2024-09-09 13:40:00,47.3,47.32,47.26,47.27,20916.0,47.3,47.32,47.26,47.27,20916.0
2024-09-09 13:50:00,47.26,47.28,47.21,47.23,34015.0,47.26,47.28,47.21,47.23,34015.0
2024-09-09 14:00:00,47.22,47.23,47.21,47.22,19062.0,47.22,47.23,47.21,47.22,19062.0
2024-09-09 14:10:00,47.22,47.25,47.22,47.25,29970.0,47.22,47.25,47.22,47.25,29970.0
2024-09-09 14:20:00,47.25,47.27,47.24,47.26,39588.0,47.25,47.27,47.24,47.26,39588.0
2024-09-09 14:30:00,47.26,47.28,47.25,47.28,14927.0,47.26,47.28,47.25,47.28,14927.0
2024-09-09 14:40:00,47.28,47.3,47.27,47.3,21023.0,47.28,47.3,47.27,47.3,21023.0
2024-09-09 14:50:00,47.29,47.33,47.29,47.32,32740.0,47.29,47.33,47.29,47.32,32740.0
2024-09-09 15:00:00,47.31,47.32,47.28,47.3,20662.0,47.31,47.32,47.28,47.3,20662.0
2024-09-09 15:10:00,47.29,47.3,47.28,47.3,39129.0,47.29,47.3,47.28,47.3,39129.0
2024-09-09 15:20:00,47.3,47.3,47.27,47.3,25840.0,47.3,47.3,47.27,47.3,25840.0
2024-09-09 15:30:00,47.3,47.3,47.28,47.29,90699.0,47.3,47.3,47.28,47.29,90699.0
2024-09-09 15:40:00,47.3,47.34,47.3,47.32,48614.0,47.3,47.34,47.3,47.32,48614.0
2024-09-09 15:50:00,47.32,47.35,47.31,47.34,196974.0,47.32,47.35,47.31,47.34,196974.0
2024-09-10 09:30:00,47.5,47.51,47.42,47.42,103266.0,47.5,47.51,47.42,47.42,103266.0
2024-09-10 09:40:00,47.42,47.43,47.39,47.4,57734.0,47.42,47.43,47.39,47.4,57734.0
2024-09-10 09:50:00,47.39,47.4,47.35,47.36,90233.0,47.39,47.4,47.35,47.36,90233.0
2024-09-10 10:00:00,47.34,47.37,47.32,47.33,155206.0,47.34,47.37,47.32,47.33,155206.0
2024-09-10 10:10:00,47.34,47.36,47.28,47.31,80683.0,47.34,47.36,47.28,47.31,80683.0
2024-09-10 10:20:00,47.3,47.34,47.25,47.26,87869.0,47.3,47.34,47.25,47.26,87869.0
2024-09-10 10:30:00,47.26,47.36,47.25,47.36,100018.0,47.26,47.36,47.25,47.36,100018.0
2024-09-10 10:40:00,47.35,47.35,47.31,47.34,41686.0,47.35,47.35,47.31,47.34,41686.0
2024-09-10 10:50:00,47.35,47.4,47.35,47.4,38796.0,47.35,47.4,47.35,47.4,38796.0
2024-09-10 11:00:00,47.4,47.44,47.39,47.43,25344.0,47.4,47.44,47.39,47.43,25344.0
2024-09-10 11:10:00,47.43,47.44,47.4,47.44,69117.0,47.43,47.44,47.4,47.44,69117.0
2024-09-10 11:20:00,47.44,47.49,47.42,47.48,60578.0,47.44,47.49,47.42,47.48,60578.0
2024-09-10 11:30:00,47.48,47.58,47.47,47.5,87107.0,47.48,47.58,47.47,47.5,87107.0
2024-09-10 11:40:00,47.5,47.55,47.49,47.54,34059.0,47.5,47.55,47.49,47.54,34059.0
2024-09-10 11:50:00,47.54,47.54,47.46,47.47,68931.0,47.54,47.54,47.46,47.47,68931.0
2024-09-10 12:00:00,47.46,47.47,47.42,47.44,39841.0,47.46,47.47,47.42,47.44,39841.0
2024-09-10 12:10:00,47.44,47.5,47.44,47.48,53260.0,47.44,47.5,47.44,47.48,53260.0
2024-09-10 12:20:00,47.48,47.49,47.44,47.48,33682.0,47.48,47.49,47.44,47.48,33682.0
2024-09-10 12:30:00,47.49,47.5,47.48,47.48,21648.0,47.49,47.5,47.48,47.48,21648.0
2024-09-10 12:40:00,47.48,47.5,47.48,47.49,14135.0,47.48,47.5,47.48,47.49,14135.0
2024-09-10 12:50:00,47.48,47.52,47.48,47.5,18118.0,47.48,47.52,47.48,47.5,18118.0
2024-09-10 13:00:00,47.5,47.52,47.49,47.5,51179.0,47.5,47.52,47.49,47.5,51179.0
2024-09-10 13:10:00,47.5,47.52,47.47,47.52,40779.0,47.5,47.52,47.47,47.52,40779.0
2024-09-10 13:20:00,47.51,47.53,47.49,47.49,26057.0,47.51,47.53,47.49,47.49,26057.0
2024-09-10 13:30:00,47.49,47.5,47.47,47.48,30730.0,47.49,47.5,47.47,47.48,30730.0
2024-09-10 13:40:00,47.48,47.5,47.48,47.48,22667.0,47.48,47.5,47.48,47.48,22667.0
2024-09-10 13:50:00,47.49,47.5,47.47,47.47,30144.0,47.49,47.5,47.47,47.47,30144.0
2024-09-10 14:00:00,47.47,47.48,47.45,47.47,19683.0,47.47,47.48,47.45,47.47,19683.0
2024-09-10 14:10:00,47.47,47.5,47.46,47.5,26227.0,47.47,47.5,47.46,47.5,26227.0
2024-09-10 14:20:00,47.51,47.51,47.49,47.5,78112.0,47.51,47.51,47.49,47.5,78112.0
2024-09-10 14:30:00,47.5,47.53,47.49,47.52,27591.0,47.5,47.53,47.49,47.52,27591.0
2024-09-10 14:40:00,47.53,47.54,47.52,47.54,27972.0,47.53,47.54,47.52,47.54,27972.0
2024-09-10 14:50:00,47.53,47.54,47.52,47.54,22729.0,47.53,47.54,47.52,47.54,22729.0
2024-09-10 15:00:00,47.54,47.55,47.52,47.55,20475.0,47.54,47.55,47.52,47.55,20475.0
2024-09-10 15:10:00,47.55,47.55,47.5,47.51,51411.0,47.55,47.55,47.5,47.51,51411.0
2024-09-10 15:20:00,47.51,47.53,47.5,47.52,34903.0,47.51,47.53,47.5,47.52,34903.0
2024-09-10 15:30:00,47.52,47.53,47.49,47.49,20380.0,47.52,47.53,47.49,47.49,20380.0
2024-09-10 15:40:00,47.5,47.52,47.5,47.52,20932.0,47.5,47.52,47.5,47.52,20932.0
2024-09-10 15:50:00,47.52,47.56,47.51,47.55,97885.0,47.52,47.56,47.51,47.55,97885.0
2024-09-11 09:30:00,47.37,47.37,47.29,47.32,136604.0,47.37,47.37,47.29,47.32,136604.0
2024-09-11 09:40:00,47.32,47.41,47.32,47.36,114108.0,47.32,47.41,47.32,47.36,114108.0
2024-09-11 09:50:00,47.37,47.43,47.34,47.41,161739.0,47.37,47.43,47.34,47.41,161739.0
2024-09-11 10:00:00,47.41,47.42,47.24,47.32,192016.0,47.41,47.42,47.24,47.32,192016.0
2024-09-11 10:10:00,47.31,47.38,47.3,47.37,76429.0,47.31,47.38,47.3,47.37,76429.0
2024-09-11 10:20:00,47.36,47.39,47.32,47.35,87334.0,47.36,47.39,47.32,47.35,87334.0
2024-09-11 10:30:00,47.36,47.38,47.3,47.34,53705.0,47.36,47.38,47.3,47.34,53705.0
2024-09-11 10:40:00,47.34,47.39,47.31,47.35,166978.0,47.34,47.39,47.31,47.35,166978.0
2024-09-11 10:50:00,47.36,47.43,47.35,47.4,69147.0,47.36,47.43,47.35,47.4,69147.0
2024-09-11 11:00:00,47.41,47.47,47.39,47.46,94702.0,47.41,47.47,47.39,47.46,94702.0
2024-09-11 11:10:00,47.45,47.51,47.44,47.48,60928.0,47.45,47.51,47.44,47.48,60928.0
2024-09-11 11:20:00,47.47,47.49,47.44,47.47,22611.0,47.47,47.49,47.44,47.47,22611.0
2024-09-11 11:30:00,47.47,47.51,47.46,47.49,63234.0,47.47,47.51,47.46,47.49,63234.0
2024-09-11 11:40:00,47.49,47.5,47.45,47.49,34832.0,47.49,47.5,47.45,47.49,34832.0
2024-09-11 11:50:00,47.48,47.51,47.48,47.51,54224.0,47.48,47.51,47.48,47.51,54224.0
2024-09-11 12:00:00,47.5,47.54,47.49,47.53,48204.0,47.5,47.54,47.49,47.53,48204.0
2024-09-11 12:10:00,47.53,47.54,47.49,47.51,30665.0,47.53,47.54,47.49,47.51,30665.0
2024-09-11 12:20:00,47.52,47.53,47.49,47.53,14972.0,47.52,47.53,47.49,47.53,14972.0
2024-09-11 12:30:00,47.52,47.56,47.51,47.55,49021.0,47.52,47.56,47.51,47.55,49021.0
2024-09-11 12:40:00,47.55,47.6,47.54,47.56,93077.0,47.55,47.6,47.54,47.56,93077.0
2024-09-11 12:50:00,47.56,47.57,47.51,47.51,49060.0,47.56,47.57,47.51,47.51,49060.0
2024-09-11 13:00:00,47.52,47.55,47.5,47.54,83519.0,47.52,47.55,47.5,47.54,83519.0
2024-09-11 13:10:00,47.54,47.55,47.5,47.5,35913.0,47.54,47.55,47.5,47.5,35913.0
2024-09-11 13:20:00,47.5,47.5,47.46,47.49,75621.0,47.5,47.5,47.46,47.49,75621.0
2024-09-11 13:30:00,47.5,47.52,47.46,47.47,78474.0,47.5,47.52,47.46,47.47,78474.0
2024-09-11 13:40:00,47.47,47.51,47.46,47.5,46807.0,47.47,47.51,47.46,47.5,46807.0
2024-09-11 13:50:00,47.49,47.51,47.48,47.5,23031.0,47.49,47.51,47.48,47.5,23031.0
2024-09-11 14:00:00,47.51,47.53,47.49,47.52,21196.0,47.51,47.53,47.49,47.52,21196.0
2024-09-11 14:10:00,47.52,47.54,47.5,47.51,71137.0,47.52,47.54,47.5,47.51,71137.0
2024-09-11 14:20:00,47.5,47.5,47.46,47.47,20636.0,47.5,47.5,47.46,47.47,20636.0
2024-09-11 14:30:00,47.46,47.47,47.44,47.46,20640.0,47.46,47.47,47.44,47.46,20640.0
2024-09-11 14:40:00,47.47,47.48,47.45,47.46,20439.0,47.47,47.48,47.45,47.46,20439.0
2024-09-11 14:50:00,47.46,47.46,47.44,47.44,41430.0,47.46,47.46,47.44,47.44,41430.0
2024-09-11 15:00:00,47.44,47.45,47.41,47.42,45564.0,47.44,47.45,47.41,47.42,45564.0
2024-09-11 15:10:00,47.43,47.46,47.43,47.45,115880.0,47.43,47.46,47.43,47.45,115880.0
2024-09-11 15:20:00,47.45,47.46,47.42,47.45,71886.0,47.45,47.46,47.42,47.45,71886.0
2024-09-11 15:30:00,47.46,47.46,47.42,47.42,105160.0,47.46,47.46,47.42,47.42,105160.0
2024-09-11 15:40:00,47.42,47.44,47.41,47.44,55149.0,47.42,47.44,47.41,47.44,55149.0
2024-09-11 15:50:00,47.44,47.48,47.43,47.47,103635.0,47.44,47.48,47.43,47.47,103635.0
2024-09-12 09:30:00,47.96,48.06,47.92,48.05,356083.0,47.96,48.06,47.92,48.05,356083.0
2024-09-12 09:40:00,48.05,48.19,48.04,48.09,448694.0,48.05,48.19,48.04,48.09,448694.0
2024-09-12 09:50:00,48.09,48.14,48.06,48.08,181215.0,48.09,48.14,48.06,48.08,181215.0
2024-09-12 10:00:00,48.07,48.17,48.06,48.13,124255.0,48.07,48.17,48.06,48.13,124255.0
2024-09-12 10:10:00,48.13,48.13,48.0,48.08,193257.0,48.13,48.13,48.0,48.08,193257.0
2024-09-12 10:20:00,48.08,48.09,48.0,48.05,82281.0,48.08,48.09,48.0,48.05,82281.0
2024-09-12 10:30:00,48.05,48.16,48.05,48.14,72833.0,48.05,48.16,48.05,48.14,72833.0
2024-09-12 10:40:00,48.14,48.24,48.14,48.23,83539.0,48.14,48.24,48.14,48.23,83539.0
2024-09-12 10:50:00,48.23,48.25,48.15,48.22,157617.0,48.23,48.25,48.15,48.22,157617.0
2024-09-12 11:00:00,48.23,48.25,48.18,48.22,133024.0,48.23,48.25,48.18,48.22,133024.0
2024-09-12 11:10:00,48.22,48.22,48.14,48.16,65764.0,48.22,48.22,48.14,48.16,65764.0
2024-09-12 11:20:00,48.15,48.24,48.15,48.22,80924.0,48.15,48.24,48.15,48.22,80924.0
2024-09-12 11:30:00,48.23,48.24,48.2,48.21,59208.0,48.23,48.24,48.2,48.21,59208.0
2024-09-12 11:40:00,48.22,48.22,48.19,48.22,90057.0,48.22,48.22,48.19,48.22,90057.0
2024-09-12 11:50:00,48.23,48.25,48.22,48.22,42951.0,48.23,48.25,48.22,48.22,42951.0
2024-09-12 12:00:00,48.22,48.23,48.17,48.17,36748.0,48.22,48.23,48.17,48.17,36748.0
2024-09-12 12:10:00,48.17,48.18,48.06,48.1,83581.0,48.17,48.18,48.06,48.1,83581.0
2024-09-12 12:20:00,48.11,48.13,48.06,48.08,33649.0,48.11,48.13,48.06,48.08,33649.0
2024-09-12 12:30:00,48.08,48.12,48.07,48.12,141819.0,48.08,48.12,48.07,48.12,141819.0
2024-09-12 12:40:00,48.12,48.13,48.11,48.12,26354.0,48.12,48.13,48.11,48.12,26354.0
2024-09-12 12:50:00,48.13,48.18,48.12,48.17,72317.0,48.13,48.18,48.12,48.17,72317.0
2024-09-12 13:00:00,48.17,48.25,48.17,48.23,68910.0,48.17,48.25,48.17,48.23,68910.0
2024-09-12 13:10:00,48.23,48.25,48.2,48.22,20891.0,48.23,48.25,48.2,48.22,20891.0
2024-09-12 13:20:00,48.21,48.21,48.16,48.2,22324.0,48.21,48.21,48.16,48.2,22324.0
2024-09-12 13:30:00,48.2,48.22,48.19,48.21,27352.0,48.2,48.22,48.19,48.21,27352.0
2024-09-12 13:40:00,48.21,48.23,48.18,48.2,26777.0,48.21,48.23,48.18,48.2,26777.0
2024-09-12 13:50:00,48.21,48.25,48.2,48.24,16548.0,48.21,48.25,48.2,48.24,16548.0
2024-09-12 14:00:00,48.23,48.25,48.2,48.25,35318.0,48.23,48.25,48.2,48.25,35318.0
2024-09-12 14:10:00,48.24,48.26,48.23,48.23,40822.0,48.24,48.26,48.23,48.23,40822.0
2024-09-12 14:20:00,48.23,48.25,48.22,48.25,29629.0,48.23,48.25,48.22,48.25,29629.0
2024-09-12 14:30:00,48.25,48.29,48.24,48.29,27393.0,48.25,48.29,48.24,48.29,27393.0
2024-09-12 14:40:00,48.29,48.3,48.25,48.27,33532.0,48.29,48.3,48.25,48.27,33532.0
2024-09-12 14:50:00,48.27,48.33,48.25,48.28,57121.0,48.27,48.33,48.25,48.28,57121.0
2024-09-12 15:00:00,48.27,48.3,48.26,48.29,47695.0,48.27,48.3,48.26,48.29,47695.0
2024-09-12 15:10:00,48.28,48.3,48.27,48.27,32040.0,48.28,48.3,48.27,48.27,32040.0
2024-09-12 15:20:00,48.27,48.28,48.25,48.25,27835.0,48.27,48.28,48.25,48.25,27835.0
2024-09-12 15:30:00,48.26,48.31,48.24,48.29,113147.0,48.26,48.31,48.24,48.29,113147.0
2024-09-12 15:40:00,48.3,48.33,48.27,48.32,103213.0,48.3,48.33,48.27,48.32,103213.0
2024-09-12 15:50:00,48.32,48.33,48.29,48.3,277128.0,48.32,48.33,48.29,48.3,277128.0
2024-09-13 09:30:00,48.68,48.77,48.67,48.75,131132.0,48.68,48.77,48.67,48.75,131132.0
2024-09-13 09:40:00,48.75,48.8,48.72,48.76,78014.0,48.75,48.8,48.72,48.76,78014.0
2024-09-13 09:50:00,48.76,48.76,48.66,48.68,139716.0,48.76,48.76,48.66,48.68,139716.0
2024-09-13 10:00:00,48.69,48.7,48.6,48.67,114844.0,48.69,48.7,48.6,48.67,114844.0
2024-09-13 10:10:00,48.68,48.7,48.63,48.65,107807.0,48.68,48.7,48.63,48.65,107807.0
2024-09-13 10:20:00,48.65,48.72,48.64,48.7,88590.0,48.65,48.72,48.64,48.7,88590.0
2024-09-13 10:30:00,48.69,48.72,48.67,48.7,66550.0,48.69,48.72,48.67,48.7,66550.0
2024-09-13 10:40:00,48.71,48.74,48.7,48.71,26662.0,48.71,48.74,48.7,48.71,26662.0
2024-09-13 10:50:00,48.71,48.72,48.67,48.7,49091.0,48.71,48.72,48.67,48.7,49091.0
2024-09-13 11:00:00,48.7,48.7,48.63,48.68,75348.0,48.7,48.7,48.63,48.68,75348.0
2024-09-13 11:10:00,48.68,48.68,48.61,48.65,49538.0,48.68,48.68,48.61,48.65,49538.0
2024-09-13 11:20:00,48.64,48.7,48.63,48.69,51944.0,48.64,48.7,48.63,48.69,51944.0
2024-09-13 11:30:00,48.69,48.73,48.68,48.71,28881.0,48.69,48.73,48.68,48.71,28881.0
2024-09-13 11:40:00,48.71,48.72,48.7,48.71,33474.0,48.71,48.72,48.7,48.71,33474.0
2024-09-13 11:50:00,48.72,48.79,48.71,48.78,70267.0,48.72,48.79,48.71,48.78,70267.0
2024-09-13 12:00:00,48.78,48.83,48.76,48.81,55294.0,48.78,48.83,48.76,48.81,55294.0
2024-09-13 12:10:00,48.8,48.83,48.78,48.83,42652.0,48.8,48.83,48.78,48.83,42652.0
2024-09-13 12:20:00,48.82,48.82,48.77,48.79,73438.0,48.82,48.82,48.77,48.79,73438.0
2024-09-13 12:30:00,48.79,48.8,48.76,48.76,37286.0,48.79,48.8,48.76,48.76,37286.0
2024-09-13 12:40:00,48.76,48.79,48.74,48.79,19581.0,48.76,48.79,48.74,48.79,19581.0
2024-09-13 12:50:00,48.77,48.83,48.77,48.83,35116.0,48.77,48.83,48.77,48.83,35116.0
2024-09-13 13:00:00,48.82,48.85,48.8,48.83,75003.0,48.82,48.85,48.8,48.83,75003.0
2024-09-13 13:10:00,48.82,48.83,48.79,48.81,68176.0,48.82,48.83,48.79,48.81,68176.0
2024-09-13 13:20:00,48.8,48.82,48.77,48.78,926180.0,48.8,48.82,48.77,48.78,926180.0
2024-09-13 13:30:00,48.78,48.81,48.77,48.8,52405.0,48.78,48.81,48.77,48.8,52405.0
2024-09-13 13:40:00,48.79,48.8,48.76,48.79,29232.0,48.79,48.8,48.76,48.79,29232.0
2024-09-13 13:50:00,48.8,48.8,48.78,48.79,38953.0,48.8,48.8,48.78,48.79,38953.0
2024-09-13 14:00:00,48.79,48.8,48.76,48.8,29283.0,48.79,48.8,48.76,48.8,29283.0
2024-09-13 14:10:00,48.8,48.81,48.77,48.8,54631.0,48.8,48.81,48.77,48.8,54631.0
2024-09-13 14:20:00,48.8,48.8,48.77,48.8,37739.0,48.8,48.8,48.77,48.8,37739.0
2024-09-13 14:30:00,48.8,48.81,48.76,48.77,32233.0,48.8,48.81,48.76,48.77,32233.0
2024-09-13 14:40:00,48.77,48.79,48.75,48.79,49910.0,48.77,48.79,48.75,48.79,49910.0
2024-09-13 14:50:00,48.79,48.79,48.76,48.79,28371.0,48.79,48.79,48.76,48.79,28371.0
2024-09-13 15:00:00,48.78,48.78,48.75,48.76,31661.0,48.78,48.78,48.75,48.76,31661.0
2024-09-13 15:10:00,48.75,48.76,48.71,48.73,62211.0,48.75,48.76,48.71,48.73,62211.0
2024-09-13 15:20:00,48.74,48.78,48.74,48.77,48858.0,48.74,48.78,48.74,48.77,48858.0
2024-09-13 15:30:00,48.77,48.79,48.75,48.76,39471.0,48.77,48.79,48.75,48.76,39471.0
2024-09-13 15:40:00,48.77,48.78,48.76,48.77,95107.0,48.77,48.78,48.76,48.77,95107.0
2024-09-13 15:50:00,48.77,48.8,48.76,48.8,353233.0,48.77,48.8,48.76,48.8,353233.0
2024-09-16 09:30:00,48.81,48.86,48.78,48.82,122164.0,48.81,48.86,48.78,48.82,122164.0
2024-09-16 09:40:00,48.83,48.86,48.76,48.86,66941.0,48.83,48.86,48.76,48.86,66941.0
2024-09-16 09:50:00,48.85,48.91,48.85,48.91,57301.0,48.85,48.91,48.85,48.91,57301.0
2024-09-16 10:00:00,48.89,48.89,48.75,48.79,97230.0,48.89,48.89,48.75,48.79,97230.0
2024-09-16 10:10:00,48.79,48.81,48.72,48.74,57519.0,48.79,48.81,48.72,48.74,57519.0
2024-09-16 10:20:00,48.74,48.76,48.7,48.72,108871.0,48.74,48.76,48.7,48.72,108871.0
2024-09-16 10:30:00,48.72,48.73,48.66,48.73,89663.0,48.72,48.73,48.66,48.73,89663.0
2024-09-16 10:40:00,48.73,48.74,48.69,48.74,47211.0,48.73,48.74,48.69,48.74,47211.0
2024-09-16 10:50:00,48.74,48.75,48.7,48.74,38790.0,48.74,48.75,48.7,48.74,38790.0
2024-09-16 11:00:00,48.74,48.77,48.73,48.75,28988.0,48.74,48.77,48.73,48.75,28988.0
2024-09-16 11:10:00,48.75,48.76,48.71,48.72,43863.0,48.75,48.76,48.71,48.72,43863.0
2024-09-16 11:20:00,48.72,48.75,48.69,48.75,28536.0,48.72,48.75,48.69,48.75,28536.0
2024-09-16 11:30:00,48.75,48.77,48.73,48.74,33355.0,48.75,48.77,48.73,48.74,33355.0
2024-09-16 11:40:00,48.73,48.74,48.71,48.73,27583.0,48.73,48.74,48.71,48.73,27583.0
2024-09-16 11:50:00,48.72,48.74,48.71,48.73,31786.0,48.72,48.74,48.71,48.73,31786.0
2024-09-16 12:00:00,48.73,48.76,48.72,48.76,25704.0,48.73,48.76,48.72,48.76,25704.0
2024-09-16 12:10:00,48.75,48.76,48.73,48.76,34805.0,48.75,48.76,48.73,48.76,34805.0
2024-09-16 12:20:00,48.75,48.78,48.75,48.78,23547.0,48.75,48.78,48.75,48.78,23547.0
2024-09-16 12:30:00,48.78,48.78,48.76,48.77,16958.0,48.78,48.78,48.76,48.77,16958.0
2024-09-16 12:40:00,48.76,48.8,48.75,48.79,19670.0,48.76,48.8,48.75,48.79,19670.0
2024-09-16 12:50:00,48.79,48.81,48.78,48.8,21811.0,48.79,48.81,48.78,48.8,21811.0
2024-09-16 13:00:00,48.8,48.82,48.78,48.8,15934.0,48.8,48.82,48.78,48.8,15934.0
2024-09-16 13:10:00,48.8,48.8,48.77,48.77,19475.0,48.8,48.8,48.77,48.77,19475.0
2024-09-16 13:20:00,48.77,48.78,48.75,48.76,49567.0,48.77,48.78,48.75,48.76,49567.0
2024-09-16 13:30:00,48.76,48.76,48.73,48.76,19013.0,48.76,48.76,48.73,48.76,19013.0
2024-09-16 13:40:00,48.76,48.78,48.76,48.78,54542.0,48.76,48.78,48.76,48.78,54542.0
2024-09-16 13:50:00,48.79,48.79,48.76,48.78,22797.0,48.79,48.79,48.76,48.78,22797.0
2024-09-16 14:00:00,48.79,48.79,48.76,48.77,20528.0,48.79,48.79,48.76,48.77,20528.0
2024-09-16 14:10:00,48.77,48.78,48.75,48.76,26363.0,48.77,48.78,48.75,48.76,26363.0
2024-09-16 14:20:00,48.75,48.77,48.74,48.77,46448.0,48.75,48.77,48.74,48.77,46448.0
2024-09-16 14:30:00,48.77,48.77,48.75,48.76,22288.0,48.77,48.77,48.75,48.76,22288.0
2024-09-16 14:40:00,48.76,48.77,48.74,48.75,16643.0,48.76,48.77,48.74,48.75,16643.0
2024-09-16 14:50:00,48.75,48.76,48.73,48.75,23568.0,48.75,48.76,48.73,48.75,23568.0
2024-09-16 15:00:00,48.76,48.76,48.74,48.75,12274.0,48.76,48.76,48.74,48.75,12274.0
2024-09-16 15:10:00,48.75,48.75,48.72,48.74,39203.0,48.75,48.75,48.72,48.74,39203.0
2024-09-16 15:20:00,48.73,48.76,48.73,48.76,48774.0,48.73,48.76,48.73,48.76,48774.0
2024-09-16 15:30:00,48.76,48.78,48.75,48.77,41238.0,48.76,48.78,48.75,48.77,41238.0
2024-09-16 15:40:00,48.77,48.78,48.76,48.77,55439.0,48.77,48.78,48.76,48.77,55439.0
2024-09-16 15:50:00,48.78,48.8,48.77,48.78,121904.0,48.78,48.8,48.77,48.78,121904.0
2024-09-17 09:30:00,48.68,48.68,48.61,48.62,372264.0,48.68,48.68,48.61,48.62,372264.0
2024-09-17 09:40:00,48.61,48.71,48.6,48.7,104787.0,48.61,48.71,48.6,48.7,104787.0
2024-09-17 09:50:00,48.71,48.73,48.61,48.63,88269.0,48.71,48.73,48.61,48.63,88269.0
2024-09-17 10:00:00,48.62,48.72,48.62,48.71,113988.0,48.62,48.72,48.62,48.71,113988.0
2024-09-17 10:10:00,48.71,48.78,48.7,48.76,90858.0,48.71,48.78,48.7,48.76,90858.0
2024-09-17 10:20:00,48.77,48.77,48.7,48.71,39240.0,48.77,48.77,48.7,48.71,39240.0
2024-09-17 10:30:00,48.71,48.71,48.64,48.66,34973.0,48.71,48.71,48.64,48.66,34973.0
2024-09-17 10:40:00,48.65,48.66,48.58,48.62,78146.0,48.65,48.66,48.58,48.62,78146.0
2024-09-17 10:50:00,48.62,48.68,48.6,48.67,83874.0,48.62,48.68,48.6,48.67,83874.0
2024-09-17 11:00:00,48.68,48.69,48.62,48.63,51511.0,48.68,48.69,48.62,48.63,51511.0
2024-09-17 11:10:00,48.63,48.65,48.58,48.59,140291.0,48.63,48.65,48.58,48.59,140291.0
2024-09-17 11:20:00,48.58,48.6,48.5,48.5,113309.0,48.58,48.6,48.5,48.5,113309.0
2024-09-17 11:30:00,48.51,48.52,48.4,48.46,111976.0,48.51,48.52,48.4,48.46,111976.0
2024-09-17 11:40:00,48.44,48.49,48.38,48.48,70019.0,48.44,48.49,48.38,48.48,70019.0
2024-09-17 11:50:00,48.49,48.51,48.44,48.46,45202.0,48.49,48.51,48.44,48.46,45202.0
2024-09-17 12:00:00,48.46,48.46,48.41,48.44,74479.0,48.46,48.46,48.41,48.44,74479.0
2024-09-17 12:10:00,48.44,48.45,48.42,48.43,42659.0,48.44,48.45,48.42,48.43,42659.0
2024-09-17 12:20:00,48.43,48.45,48.4,48.45,39567.0,48.43,48.45,48.4,48.45,39567.0
2024-09-17 12:30:00,48.45,48.48,48.44,48.47,40048.0,48.45,48.48,48.44,48.47,40048.0
2024-09-17 12:40:00,48.46,48.47,48.42,48.43,47043.0,48.46,48.47,48.42,48.43,47043.0
2024-09-17 12:50:00,48.42,48.43,48.38,48.41,83888.0,48.42,48.43,48.38,48.41,83888.0
2024-09-17 13:00:00,48.41,48.42,48.37,48.4,54818.0,48.41,48.42,48.37,48.4,54818.0
2024-09-17 13:10:00,48.4,48.44,48.38,48.44,63519.0,48.4,48.44,48.38,48.44,63519.0
2024-09-17 13:20:00,48.44,48.47,48.42,48.47,47182.0,48.44,48.47,48.42,48.47,47182.0
2024-09-17 13:30:00,48.47,48.47,48.42,48.47,31445.0,48.47,48.47,48.42,48.47,31445.0
2024-09-17 13:40:00,48.46,48.52,48.44,48.52,47676.0,48.46,48.52,48.44,48.52,47676.0
2024-09-17 13:50:00,48.52,48.56,48.51,48.55,52372.0,48.52,48.56,48.51,48.55,52372.0
2024-09-17 14:00:00,48.54,48.57,48.53,48.56,29548.0,48.54,48.57,48.53,48.56,29548.0
2024-09-17 14:10:00,48.55,48.57,48.54,48.55,42838.0,48.55,48.57,48.54,48.55,42838.0
2024-09-17 14:20:00,48.55,48.55,48.53,48.54,22895.0,48.55,48.55,48.53,48.54,22895.0
2024-09-17 14:30:00,48.54,48.57,48.52,48.57,31782.0,48.54,48.57,48.52,48.57,31782.0
2024-09-17 14:40:00,48.57,48.58,48.55,48.56,19903.0,48.57,48.58,48.55,48.56,19903.0
2024-09-17 14:50:00,48.55,48.57,48.53,48.55,57846.0,48.55,48.57,48.53,48.55,57846.0
2024-09-17 15:00:00,48.56,48.57,48.53,48.54,46218.0,48.56,48.57,48.53,48.54,46218.0
2024-09-17 15:10:00,48.54,48.57,48.53,48.55,50101.0,48.54,48.57,48.53,48.55,50101.0
2024-09-17 15:20:00,48.55,48.56,48.49,48.51,66474.0,48.55,48.56,48.49,48.51,66474.0
2024-09-17 15:30:00,48.51,48.53,48.49,48.52,24635.0,48.51,48.53,48.49,48.52,24635.0
2024-09-17 15:40:00,48.53,48.54,48.51,48.52,28642.0,48.53,48.54,48.51,48.52,28642.0
2024-09-17 15:50:00,48.52,48.53,48.51,48.52,102698.0,48.52,48.53,48.51,48.52,102698.0
2024-09-18 09:30:00,48.68,48.7,48.61,48.62,175887.0,48.68,48.7,48.61,48.62,175887.0
2024-09-18 09:40:00,48.61,48.64,48.58,48.6,83458.0,48.61,48.64,48.58,48.6,83458.0
2024-09-18 09:50:00,48.59,48.6,48.52,48.58,247023.0,48.59,48.6,48.52,48.58,247023.0
2024-09-18 10:00:00,48.59,48.63,48.54,48.63,79215.0,48.59,48.63,48.54,48.63,79215.0
2024-09-18 10:10:00,48.63,48.63,48.54,48.54,31689.0,48.63,48.63,48.54,48.54,31689.0
2024-09-18 10:20:00,48.53,48.57,48.5,48.53,46590.0,48.53,48.57,48.5,48.53,46590.0
2024-09-18 10:30:00,48.53,48.56,48.52,48.55,143341.0,48.53,48.56,48.52,48.55,143341.0
2024-09-18 10:40:00,48.55,48.57,48.53,48.57,74760.0,48.55,48.57,48.53,48.57,74760.0
2024-09-18 10:50:00,48.56,48.59,48.54,48.57,30724.0,48.56,48.59,48.54,48.57,30724.0
2024-09-18 11:00:00,48.58,48.64,48.56,48.58,104982.0,48.58,48.64,48.56,48.58,104982.0
2024-09-18 11:10:00,48.59,48.6,48.55,48.58,54086.0,48.59,48.6,48.55,48.58,54086.0
2024-09-18 11:20:00,48.58,48.61,48.58,48.59,26102.0,48.58,48.61,48.58,48.59,26102.0
2024-09-18 11:30:00,48.6,48.61,48.56,48.57,31126.0,48.6,48.61,48.56,48.57,31126.0
2024-09-18 11:40:00,48.57,48.57,48.51,48.54,66267.0,48.57,48.57,48.51,48.54,66267.0
2024-09-18 11:50:00,48.55,48.55,48.53,48.54,27466.0,48.55,48.55,48.53,48.54,27466.0
2024-09-18 12:00:00,48.54,48.56,48.52,48.55,42647.0,48.54,48.56,48.52,48.55,42647.0
2024-09-18 12:10:00,48.56,48.58,48.55,48.56,15390.0,48.56,48.58,48.55,48.56,15390.0
2024-09-18 12:20:00,48.56,48.59,48.56,48.59,19746.0,48.56,48.59,48.56,48.59,19746.0
2024-09-18 12:30:00,48.58,48.59,48.56,48.58,10739.0,48.58,48.59,48.56,48.58,10739.0
2024-09-18 12:40:00,48.59,48.6,48.58,48.6,19742.0,48.59,48.6,48.58,48.6,19742.0
2024-09-18 12:50:00,48.59,48.65,48.59,48.65,61465.0,48.59,48.65,48.59,48.65,61465.0
2024-09-18 13:00:00,48.64,48.64,48.61,48.62,39296.0,48.64,48.64,48.61,48.62,39296.0
2024-09-18 13:10:00,48.62,48.62,48.57,48.58,23995.0,48.62,48.62,48.57,48.58,23995.0
2024-09-18 13:20:00,48.57,48.6,48.55,48.59,28745.0,48.57,48.6,48.55,48.59,28745.0
2024-09-18 13:30:00,48.59,48.61,48.57,48.58,59399.0,48.59,48.61,48.57,48.58,59399.0
2024-09-18 13:40:00,48.58,48.58,48.54,48.55,27556.0,48.58,48.58,48.54,48.55,27556.0
2024-09-18 13:50:00,48.54,48.54,48.49,48.5,41664.0,48.54,48.54,48.49,48.5,41664.0
2024-09-18 14:00:00,48.53,48.93,48.53,48.89,845928.0,48.53,48.93,48.53,48.89,845928.0
2024-09-18 14:10:00,48.9,49.01,48.75,48.97,465387.0,48.9,49.01,48.75,48.97,465387.0
2024-09-18 14:20:00,48.98,49.07,48.94,49.02,281693.0,48.98,49.07,48.94,49.02,281693.0
2024-09-18 14:30:00,49.03,49.12,48.88,48.94,506860.0,49.03,49.12,48.88,48.94,506860.0
2024-09-18 14:40:00,48.94,48.94,48.72,48.74,393512.0,48.94,48.94,48.72,48.74,393512.0
2024-09-18 14:50:00,48.72,48.85,48.58,48.67,346340.0,48.72,48.85,48.58,48.67,346340.0
2024-09-18 15:00:00,48.65,48.66,48.3,48.4,818147.0,48.65,48.66,48.3,48.4,818147.0
2024-09-18 15:10:00,48.39,48.51,48.32,48.42,495497.0,48.39,48.51,48.32,48.42,495497.0
2024-09-18 15:20:00,48.41,48.48,48.23,48.46,406552.0,48.41,48.48,48.23,48.46,406552.0
2024-09-18 15:30:00,48.46,48.47,48.21,48.32,2304744.0,48.46,48.47,48.21,48.32,2304744.0
2024-09-18 15:40:00,48.31,48.34,48.12,48.14,198572.0,48.31,48.34,48.12,48.14,198572.0
2024-09-18 15:50:00,48.13,48.19,48.11,48.15,218021.0,48.13,48.19,48.11,48.15,218021.0
2024-09-19 09:30:00,48.7,48.74,48.64,48.71,322871.0,48.7,48.74,48.64,48.71,322871.0
2024-09-19 09:40:00,48.72,48.72,48.59,48.59,78901.0,48.72,48.72,48.59,48.59,78901.0
2024-09-19 09:50:00,48.59,48.66,48.52,48.63,199096.0,48.59,48.66,48.52,48.63,199096.0
2024-09-19 10:00:00,48.63,48.69,48.58,48.59,310295.0,48.63,48.69,48.58,48.59,310295.0
2024-09-19 10:10:00,48.59,48.67,48.57,48.66,81007.0,48.59,48.67,48.57,48.66,81007.0
2024-09-19 10:20:00,48.68,48.74,48.65,48.72,110185.0,48.68,48.74,48.65,48.72,110185.0
2024-09-19 10:30:00,48.73,48.81,48.72,48.8,2218294.0,48.73,48.81,48.72,48.8,2218294.0
2024-09-19 10:40:00,48.81,48.82,48.73,48.74,172585.0,48.81,48.82,48.73,48.74,172585.0
2024-09-19 10:50:00,48.74,48.77,48.73,48.75,63301.0,48.74,48.77,48.73,48.75,63301.0
2024-09-19 11:00:00,48.76,48.8,48.73,48.78,86016.0,48.76,48.8,48.73,48.78,86016.0
2024-09-19 11:10:00,48.79,48.81,48.75,48.8,41773.0,48.79,48.81,48.75,48.8,41773.0
2024-09-19 11:20:00,48.8,48.82,48.78,48.82,28258.0,48.8,48.82,48.78,48.82,28258.0
2024-09-19 11:30:00,48.81,48.81,48.78,48.8,43460.0,48.81,48.81,48.78,48.8,43460.0
2024-09-19 11:40:00,48.8,48.87,48.79,48.87,77385.0,48.8,48.87,48.79,48.87,77385.0
2024-09-19 11:50:00,48.86,48.9,48.84,48.9,49344.0,48.86,48.9,48.84,48.9,49344.0
2024-09-19 12:00:00,48.9,48.91,48.88,48.9,46171.0,48.9,48.91,48.88,48.9,46171.0
2024-09-19 12:10:00,48.91,48.94,48.88,48.93,71833.0,48.91,48.94,48.88,48.93,71833.0
2024-09-19 12:20:00,48.94,48.94,48.87,48.89,58818.0,48.94,48.94,48.87,48.89,58818.0
2024-09-19 12:30:00,48.9,48.95,48.9,48.95,44659.0,48.9,48.95,48.9,48.95,44659.0
2024-09-19 12:40:00,48.94,48.96,48.93,48.94,84602.0,48.94,48.96,48.93,48.94,84602.0
2024-09-19 12:50:00,48.95,48.96,48.94,48.95,25125.0,48.95,48.96,48.94,48.95,25125.0
2024-09-19 13:00:00,48.95,48.96,48.91,48.92,43255.0,48.95,48.96,48.91,48.92,43255.0
2024-09-19 13:10:00,48.92,48.93,48.89,48.91,27912.0,48.92,48.93,48.89,48.91,27912.0
2024-09-19 13:20:00,48.91,48.92,48.88,48.9,19909.0,48.91,48.92,48.88,48.9,19909.0
2024-09-19 13:30:00,48.9,48.93,48.88,48.91,59257.0,48.9,48.93,48.88,48.91,59257.0
2024-09-19 13:40:00,48.92,48.93,48.9,48.92,34449.0,48.92,48.93,48.9,48.92,34449.0
2024-09-19 13:50:00,48.93,48.94,48.91,48.93,62531.0,48.93,48.94,48.91,48.93,62531.0
2024-09-19 14:00:00,48.93,48.93,48.9,48.91,34487.0,48.93,48.93,48.9,48.91,34487.0
2024-09-19 14:10:00,48.9,48.91,48.85,48.86,36363.0,48.9,48.91,48.85,48.86,36363.0
2024-09-19 14:20:00,48.86,48.89,48.85,48.89,94871.0,48.86,48.89,48.85,48.89,94871.0
2024-09-19 14:30:00,48.88,48.91,48.87,48.91,37291.0,48.88,48.91,48.87,48.91,37291.0
2024-09-19 14:40:00,48.91,48.91,48.88,48.89,30554.0,48.91,48.91,48.88,48.89,30554.0
2024-09-19 14:50:00,48.88,48.9,48.88,48.89,18665.0,48.88,48.9,48.88,48.89,18665.0
2024-09-19 15:00:00,48.88,48.89,48.86,48.87,53325.0,48.88,48.89,48.86,48.87,53325.0
2024-09-19 15:10:00,48.87,48.89,48.85,48.86,38194.0,48.87,48.89,48.85,48.86,38194.0
2024-09-19 15:20:00,48.85,48.87,48.84,48.87,90045.0,48.85,48.87,48.84,48.87,90045.0
2024-09-19 15:30:00,48.86,48.87,48.84,48.85,82643.0,48.86,48.87,48.84,48.85,82643.0
2024-09-19 15:40:00,48.84,48.87,48.84,48.87,46084.0,48.84,48.87,48.84,48.87,46084.0
2024-09-19 15:50:00,48.87,48.9,48.86,48.89,95509.0,48.87,48.9,48.86,48.89,95509.0
2024-09-20 09:30:00,49.29,49.33,49.2,49.26,317352.0,49.29,49.33,49.2,49.26,317352.0
2024-09-20 09:40:00,49.28,49.28,49.16,49.19,177163.0,49.28,49.28,49.16,49.19,177163.0
2024-09-20 09:50:00,49.2,49.25,49.17,49.25,91470.0,49.2,49.25,49.17,49.25,91470.0
2024-09-20 10:00:00,49.24,49.3,49.2,49.29,129535.0,49.24,49.3,49.2,49.29,129535.0
2024-09-20 10:10:00,49.3,49.36,49.26,49.34,75738.0,49.3,49.36,49.26,49.34,75738.0
2024-09-20 10:20:00,49.34,49.35,49.25,49.34,87515.0,49.34,49.35,49.25,49.34,87515.0
2024-09-20 10:30:00,49.37,49.39,49.34,49.39,101432.0,49.37,49.39,49.34,49.39,101432.0
2024-09-20 10:40:00,49.38,49.44,49.37,49.41,96244.0,49.38,49.44,49.37,49.41,96244.0
2024-09-20 10:50:00,49.4,49.42,49.37,49.38,346551.0,49.4,49.42,49.37,49.38,346551.0
2024-09-20 11:00:00,49.39,49.46,49.38,49.41,165817.0,49.39,49.46,49.38,49.41,165817.0
2024-09-20 11:10:00,49.42,49.43,49.32,49.38,109495.0,49.42,49.43,49.32,49.38,109495.0
2024-09-20 11:20:00,49.39,49.41,49.34,49.34,116173.0,49.39,49.41,49.34,49.34,116173.0
2024-09-20 11:30:00,49.34,49.48,49.33,49.47,107014.0,49.34,49.48,49.33,49.47,107014.0
2024-09-20 11:40:00,49.48,49.55,49.46,49.51,154202.0,49.48,49.55,49.46,49.51,154202.0
2024-09-20 11:50:00,49.51,49.55,49.49,49.55,157475.0,49.51,49.55,49.49,49.55,157475.0
2024-09-20 12:00:00,49.55,49.58,49.48,49.52,155657.0,49.55,49.58,49.48,49.52,155657.0
2024-09-20 12:10:00,49.53,49.59,49.52,49.55,33319.0,49.53,49.59,49.52,49.55,33319.0
2024-09-20 12:20:00,49.56,49.59,49.54,49.55,66698.0,49.56,49.59,49.54,49.55,66698.0
2024-09-20 12:30:00,49.55,49.59,49.54,49.59,46838.0,49.55,49.59,49.54,49.59,46838.0
2024-09-20 12:40:00,49.59,49.6,49.56,49.58,97453.0,49.59,49.6,49.56,49.58,97453.0
2024-09-20 12:50:00,49.58,49.6,49.57,49.58,42777.0,49.58,49.6,49.57,49.58,42777.0
2024-09-20 13:00:00,49.58,49.59,49.51,49.54,249312.0,49.58,49.59,49.51,49.54,249312.0
2024-09-20 13:10:00,49.53,49.55,49.51,49.53,70009.0,49.53,49.55,49.51,49.53,70009.0
2024-09-20 13:20:00,49.53,49.54,49.48,49.51,92389.0,49.53,49.54,49.48,49.51,92389.0
2024-09-20 13:30:00,49.5,49.52,49.48,49.49,38706.0,49.5,49.52,49.48,49.49,38706.0
2024-09-20 13:40:00,49.48,49.51,49.48,49.5,33136.0,49.48,49.51,49.48,49.5,33136.0
2024-09-20 13:50:00,49.5,49.52,49.48,49.48,33102.0,49.5,49.52,49.48,49.48,33102.0
2024-09-20 14:00:00,49.48,49.49,49.45,49.46,58486.0,49.48,49.49,49.45,49.46,58486.0
2024-09-20 14:10:00,49.46,49.53,49.45,49.52,107755.0,49.46,49.53,49.45,49.52,107755.0
2024-09-20 14:20:00,49.52,49.52,49.47,49.48,31485.0,49.52,49.52,49.47,49.48,31485.0
2024-09-20 14:30:00,49.48,49.5,49.47,49.49,16106.0,49.48,49.5,49.47,49.49,16106.0
2024-09-20 14:40:00,49.49,49.5,49.47,49.49,41497.0,49.49,49.5,49.47,49.49,41497.0
2024-09-20 14:50:00,49.5,49.54,49.49,49.53,108916.0,49.5,49.54,49.49,49.53,108916.0
2024-09-20 15:00:00,49.53,49.55,49.51,49.55,38184.0,49.53,49.55,49.51,49.55,38184.0
2024-09-20 15:10:00,49.55,49.56,49.52,49.55,36558.0,49.55,49.56,49.52,49.55,36558.0
2024-09-20 15:20:00,49.55,49.56,49.53,49.55,94168.0,49.55,49.56,49.53,49.55,94168.0
2024-09-20 15:30:00,49.55,49.56,49.53,49.54,88535.0,49.55,49.56,49.53,49.54,88535.0
2024-09-20 15:40:00,49.54,49.55,49.52,49.54,37217.0,49.54,49.55,49.52,49.54,37217.0
2024-09-20 15:50:00,49.53,49.54,49.51,49.52,163498.0,49.53,49.54,49.51,49.52,163498.0
2024-09-23 09:30:00,49.68,49.68,49.61,49.67,98986.0,49.68,49.68,49.61,49.67,98986.0
2024-09-23 09:40:00,49.68,49.74,49.6,49.68,374707.0,49.68,49.74,49.6,49.68,374707.0
2024-09-23 09:50:00,49.69,49.76,49.67,49.72,265877.0,49.69,49.76,49.67,49.72,265877.0
2024-09-23 10:00:00,49.72,49.74,49.64,49.7,298499.0,49.72,49.74,49.64,49.7,298499.0
2024-09-23 10:10:00,49.71,49.73,49.68,49.71,113823.0,49.71,49.73,49.68,49.71,113823.0
2024-09-23 10:20:00,49.71,49.78,49.68,49.77,74498.0,49.71,49.78,49.68,49.77,74498.0
2024-09-23 10:30:00,49.77,49.77,49.7,49.7,70946.0,49.77,49.77,49.7,49.7,70946.0
2024-09-23 10:40:00,49.7,49.74,49.67,49.71,252808.0,49.7,49.74,49.67,49.71,252808.0
2024-09-23 10:50:00,49.7,49.73,49.68,49.69,64884.0,49.7,49.73,49.68,49.69,64884.0
2024-09-23 11:00:00,49.68,49.7,49.6,49.61,87262.0,49.68,49.7,49.6,49.61,87262.0
2024-09-23 11:10:00,49.62,49.68,49.61,49.67,66543.0,49.62,49.68,49.61,49.67,66543.0
2024-09-23 11:20:00,49.68,49.72,49.65,49.71,56584.0,49.68,49.72,49.65,49.71,56584.0
2024-09-23 11:30:00,49.7,49.71,49.68,49.7,24886.0,49.7,49.71,49.68,49.7,24886.0
2024-09-23 11:40:00,49.7,49.71,49.66,49.69,69181.0,49.7,49.71,49.66,49.69,69181.0
2024-09-23 11:50:00,49.69,49.7,49.66,49.67,45339.0,49.69,49.7,49.66,49.67,45339.0
2024-09-23 12:00:00,49.66,49.68,49.65,49.68,37506.0,49.66,49.68,49.65,49.68,37506.0
2024-09-23 12:10:00,49.69,49.7,49.62,49.65,55311.0,49.69,49.7,49.62,49.65,55311.0
2024-09-23 12:20:00,49.65,49.67,49.62,49.66,63293.0,49.65,49.67,49.62,49.66,63293.0
2024-09-23 12:30:00,49.65,49.66,49.62,49.65,111365.0,49.65,49.66,49.62,49.65,111365.0
2024-09-23 12:40:00,49.65,49.66,49.63,49.64,32468.0,49.65,49.66,49.63,49.64,32468.0
2024-09-23 12:50:00,49.64,49.66,49.63,49.65,33480.0,49.64,49.66,49.63,49.65,33480.0
2024-09-23 13:00:00,49.65,49.66,49.64,49.66,43733.0,49.65,49.66,49.64,49.66,43733.0
2024-09-23 13:10:00,49.65,49.67,49.63,49.64,92056.0,49.65,49.67,49.63,49.64,92056.0
2024-09-23 13:20:00,49.64,49.65,49.63,49.64,33938.0,49.64,49.65,49.63,49.64,33938.0
2024-09-23 13:30:00,49.64,49.65,49.61,49.64,64262.0,49.64,49.65,49.61,49.64,64262.0
2024-09-23 13:40:00,49.64,49.67,49.63,49.65,48655.0,49.64,49.67,49.63,49.65,48655.0
2024-09-23 13:50:00,49.65,49.66,49.64,49.65,46372.0,49.65,49.66,49.64,49.65,46372.0
2024-09-23 14:00:00,49.65,49.65,49.6,49.62,26162.0,49.65,49.65,49.6,49.62,26162.0
2024-09-23 14:10:00,49.63,49.65,49.63,49.64,28564.0,49.63,49.65,49.63,49.64,28564.0
2024-09-23 14:20:00,49.64,49.66,49.63,49.65,31653.0,49.64,49.66,49.63,49.65,31653.0
2024-09-23 14:30:00,49.66,49.66,49.63,49.64,43434.0,49.66,49.66,49.63,49.64,43434.0
2024-09-23 14:40:00,49.64,49.64,49.62,49.64,35946.0,49.64,49.64,49.62,49.64,35946.0
2024-09-23 14:50:00,49.63,49.64,49.62,49.64,36111.0,49.63,49.64,49.62,49.64,36111.0
2024-09-23 15:00:00,49.64,49.64,49.62,49.63,41398.0,49.64,49.64,49.62,49.63,41398.0
2024-09-23 15:10:00,49.63,49.64,49.62,49.62,31547.0,49.63,49.64,49.62,49.62,31547.0
2024-09-23 15:20:00,49.63,49.64,49.62,49.63,67488.0,49.63,49.64,49.62,49.63,67488.0
2024-09-23 15:30:00,49.63,49.63,49.61,49.62,56125.0,49.63,49.63,49.61,49.62,56125.0
2024-09-23 15:40:00,49.62,49.62,49.6,49.61,40770.0,49.62,49.62,49.6,49.61,40770.0
2024-09-23 15:50:00,49.61,49.62,49.59,49.61,126940.0,49.61,49.62,49.59,49.61,126940.0
2024-09-24 09:30:00,49.76,49.8,49.73,49.75,119333.0,49.76,49.8,49.73,49.75,119333.0
2024-09-24 09:40:00,49.75,49.78,49.71,49.73,92749.0,49.75,49.78,49.71,49.73,92749.0
2024-09-24 09:50:00,49.74,49.81,49.73,49.79,72514.0,49.74,49.81,49.73,49.79,72514.0
2024-09-24 10:00:00,49.79,49.84,49.78,49.82,213446.0,49.79,49.84,49.78,49.82,213446.0
2024-09-24 10:10:00,49.83,49.85,49.79,49.84,492648.0,49.83,49.85,49.79,49.84,492648.0
2024-09-24 10:20:00,49.83,49.86,49.8,49.85,136143.0,49.83,49.86,49.8,49.85,136143.0
2024-09-24 10:30:00,49.85,49.87,49.81,49.84,86442.0,49.85,49.87,49.81,49.84,86442.0
2024-09-24 10:40:00,49.85,49.94,49.85,49.94,165520.0,49.85,49.94,49.85,49.94,165520.0
2024-09-24 10:50:00,49.95,50.01,49.93,49.94,154149.0,49.95,50.01,49.93,49.94,154149.0
2024-09-24 11:00:00,49.95,49.99,49.92,49.97,473805.0,49.95,49.99,49.92,49.97,473805.0
2024-09-24 11:10:00,49.96,50.01,49.95,49.96,357883.0,49.96,50.01,49.95,49.96,357883.0
2024-09-24 11:20:00,49.97,50.03,49.94,49.98,141510.0,49.97,50.03,49.94,49.98,141510.0
2024-09-24 11:30:00,49.98,49.98,49.93,49.94,75625.0,49.98,49.98,49.93,49.94,75625.0
2024-09-24 11:40:00,49.94,49.96,49.89,49.9,153088.0,49.94,49.96,49.89,49.9,153088.0
2024-09-24 11:50:00,49.9,49.95,49.87,49.93,133340.0,49.9,49.95,49.87,49.93,133340.0
2024-09-24 12:00:00,49.92,50.05,49.92,50.04,127569.0,49.92,50.05,49.92,50.04,127569.0
2024-09-24 12:10:00,50.03,50.07,50.01,50.03,92738.0,50.03,50.07,50.01,50.03,92738.0
2024-09-24 12:20:00,50.02,50.05,50.0,50.0,57124.0,50.02,50.05,50.0,50.0,57124.0
2024-09-24 12:30:00,50.0,50.06,49.99,50.05,73305.0,50.0,50.06,49.99,50.05,73305.0
2024-09-24 12:40:00,50.06,50.15,50.05,50.13,80779.0,50.06,50.15,50.05,50.13,80779.0
2024-09-24 12:50:00,50.13,50.15,50.11,50.12,72209.0,50.13,50.15,50.11,50.12,72209.0
2024-09-24 13:00:00,50.13,50.14,50.05,50.05,54525.0,50.13,50.14,50.05,50.05,54525.0
2024-09-24 13:10:00,50.06,50.11,50.05,50.11,66767.0,50.06,50.11,50.05,50.11,66767.0
2024-09-24 13:20:00,50.11,50.13,50.07,50.09,82799.0,50.11,50.13,50.07,50.09,82799.0
2024-09-24 13:30:00,50.09,50.09,50.07,50.08,48532.0,50.09,50.09,50.07,50.08,48532.0
2024-09-24 13:40:00,50.07,50.1,50.06,50.09,34257.0,50.07,50.1,50.06,50.09,34257.0
2024-09-24 13:50:00,50.09,50.15,50.08,50.13,115356.0,50.09,50.15,50.08,50.13,115356.0
2024-09-24 14:00:00,50.14,50.16,50.14,50.15,41750.0,50.14,50.16,50.14,50.15,41750.0
2024-09-24 14:10:00,50.16,50.16,50.12,50.15,72692.0,50.16,50.16,50.12,50.15,72692.0
2024-09-24 14:20:00,50.15,50.2,50.14,50.18,161906.0,50.15,50.2,50.14,50.18,161906.0
2024-09-24 14:30:00,50.18,50.2,50.17,50.2,84485.0,50.18,50.2,50.17,50.2,84485.0
2024-09-24 14:40:00,50.2,50.2,50.17,50.19,51156.0,50.2,50.2,50.17,50.19,51156.0
2024-09-24 14:50:00,50.19,50.21,50.18,50.2,49807.0,50.19,50.21,50.18,50.2,49807.0
2024-09-24 15:00:00,50.2,50.2,50.18,50.2,44612.0,50.2,50.2,50.18,50.2,44612.0
2024-09-24 15:10:00,50.2,50.26,50.19,50.26,62651.0,50.2,50.26,50.19,50.26,62651.0
2024-09-24 15:20:00,50.25,50.27,50.22,50.26,84192.0,50.25,50.27,50.22,50.26,84192.0
2024-09-24 15:30:00,50.26,50.29,50.22,50.29,70783.0,50.26,50.29,50.22,50.29,70783.0
2024-09-24 15:40:00,50.29,50.34,50.28,50.31,153989.0,50.29,50.34,50.28,50.31,153989.0
2024-09-24 15:50:00,50.3,50.31,50.26,50.3,228940.0,50.3,50.31,50.26,50.3,228940.0
2024-09-25 09:30:00,50.33,50.34,50.27,50.34,205690.0,50.33,50.34,50.27,50.34,205690.0
2024-09-25 09:40:00,50.34,50.37,50.25,50.32,185732.0,50.34,50.37,50.25,50.32,185732.0
2024-09-25 09:50:00,50.32,50.34,50.29,50.33,64682.0,50.32,50.34,50.29,50.33,64682.0
2024-09-25 10:00:00,50.33,50.38,50.27,50.36,175297.0,50.33,50.38,50.27,50.36,175297.0
2024-09-25 10:10:00,50.36,50.37,50.29,50.32,100377.0,50.36,50.37,50.29,50.32,100377.0
2024-09-25 10:20:00,50.32,50.37,50.3,50.36,58850.0,50.32,50.37,50.3,50.36,58850.0
2024-09-25 10:30:00,50.36,50.39,50.29,50.3,90274.0,50.36,50.39,50.29,50.3,90274.0
2024-09-25 10:40:00,50.31,50.33,50.22,50.26,106318.0,50.31,50.33,50.22,50.26,106318.0
2024-09-25 10:50:00,50.26,50.26,50.14,50.23,327151.0,50.26,50.26,50.14,50.23,327151.0
2024-09-25 11:00:00,50.23,50.24,50.18,50.22,95927.0,50.23,50.24,50.18,50.22,95927.0
2024-09-25 11:10:00,50.22,50.26,50.21,50.23,71747.0,50.22,50.26,50.21,50.23,71747.0
2024-09-25 11:20:00,50.23,50.24,50.18,50.2,56478.0,50.23,50.24,50.18,50.2,56478.0
2024-09-25 11:30:00,50.2,50.24,50.16,50.23,114331.0,50.2,50.24,50.16,50.23,114331.0
2024-09-25 11:40:00,50.23,50.23,50.18,50.21,52794.0,50.23,50.23,50.18,50.21,52794.0
2024-09-25 11:50:00,50.21,50.23,50.19,50.2,45156.0,50.21,50.23,50.19,50.2,45156.0
2024-09-25 12:00:00,50.21,50.22,50.17,50.18,105384.0,50.21,50.22,50.17,50.18,105384.0
2024-09-25 12:10:00,50.17,50.19,50.14,50.15,104619.0,50.17,50.19,50.14,50.15,104619.0
2024-09-25 12:20:00,50.14,50.17,50.11,50.15,86465.0,50.14,50.17,50.11,50.15,86465.0
2024-09-25 12:30:00,50.14,50.16,50.12,50.14,83399.0,50.14,50.16,50.12,50.14,83399.0
2024-09-25 12:40:00,50.14,50.15,50.04,50.09,212239.0,50.14,50.15,50.04,50.09,212239.0
2024-09-25 12:50:00,50.09,50.14,50.08,50.13,94546.0,50.09,50.14,50.08,50.13,94546.0
2024-09-25 13:00:00,50.12,50.17,50.12,50.13,152697.0,50.12,50.17,50.12,50.13,152697.0
2024-09-25 13:10:00,50.13,50.19,50.12,50.18,298021.0,50.13,50.19,50.12,50.18,298021.0
2024-09-25 13:20:00,50.18,50.26,50.17,50.26,60753.0,50.18,50.26,50.17,50.26,60753.0
2024-09-25 13:30:00,50.25,50.3,50.25,50.3,56263.0,50.25,50.3,50.25,50.3,56263.0
2024-09-25 13:40:00,50.3,50.3,50.26,50.28,49768.0,50.3,50.3,50.26,50.28,49768.0
2024-09-25 13:50:00,50.28,50.3,50.26,50.27,83426.0,50.28,50.3,50.26,50.27,83426.0
2024-09-25 14:00:00,50.25,50.28,50.24,50.25,35829.0,50.25,50.28,50.24,50.25,35829.0
2024-09-25 14:10:00,50.26,50.26,50.24,50.24,26651.0,50.26,50.26,50.24,50.24,26651.0
2024-09-25 14:20:00,50.23,50.26,50.23,50.26,31495.0,50.23,50.26,50.23,50.26,31495.0
2024-09-25 14:30:00,50.27,50.28,50.25,50.26,44789.0,50.27,50.28,50.25,50.26,44789.0
2024-09-25 14:40:00,50.26,50.26,50.23,50.25,18397.0,50.26,50.26,50.23,50.25,18397.0
2024-09-25 14:50:00,50.25,50.26,50.23,50.25,41360.0,50.25,50.26,50.23,50.25,41360.0
2024-09-25 15:00:00,50.25,50.27,50.24,50.27,24931.0,50.25,50.27,50.24,50.27,24931.0
2024-09-25 15:10:00,50.27,50.27,50.25,50.27,30560.0,50.27,50.27,50.25,50.27,30560.0
2024-09-25 15:20:00,50.27,50.28,50.26,50.26,29733.0,50.27,50.28,50.26,50.26,29733.0
2024-09-25 15:30:00,50.27,50.27,50.24,50.24,52063.0,50.27,50.27,50.24,50.24,52063.0
2024-09-25 15:40:00,50.25,50.26,50.23,50.26,44475.0,50.25,50.26,50.23,50.26,44475.0
2024-09-25 15:50:00,50.25,50.26,50.23,50.24,85202.0,50.25,50.26,50.23,50.24,85202.0
2024-09-26 09:30:00,50.39,50.41,50.25,50.26,656924.0,50.39,50.41,50.25,50.26,656924.0
2024-09-26 09:40:00,50.25,50.33,50.2,50.21,176046.0,50.25,50.33,50.2,50.21,176046.0
2024-09-26 09:50:00,50.2,50.27,50.13,50.24,302721.0,50.2,50.27,50.13,50.24,302721.0
2024-09-26 10:00:00,50.24,50.32,50.22,50.32,153296.0,50.24,50.32,50.22,50.32,153296.0
2024-09-26 10:10:00,50.33,50.4,50.3,50.38,82483.0,50.33,50.4,50.3,50.38,82483.0
2024-09-26 10:20:00,50.39,50.39,50.29,50.31,56500.0,50.39,50.39,50.29,50.31,56500.0
2024-09-26 10:30:00,50.31,50.4,50.31,50.39,51349.0,50.31,50.4,50.31,50.39,51349.0
2024-09-26 10:40:00,50.39,50.41,50.32,50.36,121593.0,50.39,50.41,50.32,50.36,121593.0
2024-09-26 10:50:00,50.36,50.37,50.33,50.34,93499.0,50.36,50.37,50.33,50.34,93499.0
2024-09-26 11:00:00,50.34,50.36,50.28,50.35,52236.0,50.34,50.36,50.28,50.35,52236.0
2024-09-26 11:10:00,50.36,50.37,50.33,50.34,69388.0,50.36,50.37,50.33,50.34,69388.0
2024-09-26 11:20:00,50.34,50.42,50.33,50.41,62955.0,50.34,50.42,50.33,50.41,62955.0
2024-09-26 11:30:00,50.42,50.48,50.41,50.44,82578.0,50.42,50.48,50.41,50.44,82578.0
2024-09-26 11:40:00,50.45,50.47,50.43,50.46,26752.0,50.45,50.47,50.43,50.46,26752.0
2024-09-26 11:50:00,50.46,50.47,50.42,50.45,42958.0,50.46,50.47,50.42,50.45,42958.0
2024-09-26 12:00:00,50.44,50.46,50.34,50.35,56666.0,50.44,50.46,50.34,50.35,56666.0
2024-09-26 12:10:00,50.36,50.39,50.29,50.39,83915.0,50.36,50.39,50.29,50.39,83915.0
2024-09-26 12:20:00,50.39,50.39,50.33,50.38,53481.0,50.39,50.39,50.33,50.38,53481.0
2024-09-26 12:30:00,50.38,50.4,50.36,50.36,38796.0,50.38,50.4,50.36,50.36,38796.0
2024-09-26 12:40:00,50.37,50.43,50.37,50.41,23930.0,50.37,50.43,50.37,50.41,23930.0
2024-09-26 12:50:00,50.42,50.44,50.37,50.39,25267.0,50.42,50.44,50.37,50.39,25267.0
2024-09-26 13:00:00,50.38,50.44,50.37,50.43,44678.0,50.38,50.44,50.37,50.43,44678.0
2024-09-26 13:10:00,50.42,50.46,50.41,50.44,36181.0,50.42,50.46,50.41,50.44,36181.0
2024-09-26 13:20:00,50.44,50.46,50.39,50.46,64785.0,50.44,50.46,50.39,50.46,64785.0
2024-09-26 13:30:00,50.45,50.45,50.41,50.45,34635.0,50.45,50.45,50.41,50.45,34635.0
2024-09-26 13:40:00,50.45,50.46,50.43,50.45,29432.0,50.45,50.46,50.43,50.45,29432.0
2024-09-26 13:50:00,50.44,50.45,50.42,50.44,26794.0,50.44,50.45,50.42,50.44,26794.0
2024-09-26 14:00:00,50.44,50.44,50.42,50.44,16248.0,50.44,50.44,50.42,50.44,16248.0
2024-09-26 14:10:00,50.45,50.52,50.44,50.52,123760.0,50.45,50.52,50.44,50.52,123760.0
2024-09-26 14:20:00,50.52,50.53,50.5,50.51,43160.0,50.52,50.53,50.5,50.51,43160.0
2024-09-26 14:30:00,50.5,50.53,50.48,50.52,100851.0,50.5,50.53,50.48,50.52,100851.0
2024-09-26 14:40:00,50.52,50.55,50.51,50.54,71650.0,50.52,50.55,50.51,50.54,71650.0
2024-09-26 14:50:00,50.54,50.56,50.52,50.53,72114.0,50.54,50.56,50.52,50.53,72114.0
2024-09-26 15:00:00,50.55,50.57,50.54,50.56,29367.0,50.55,50.57,50.54,50.56,29367.0
2024-09-26 15:10:00,50.57,50.57,50.54,50.55,23711.0,50.57,50.57,50.54,50.55,23711.0
2024-09-26 15:20:00,50.56,50.56,50.5,50.51,75020.0,50.56,50.56,50.5,50.51,75020.0
2024-09-26 15:30:00,50.51,50.52,50.46,50.51,53592.0,50.51,50.52,50.46,50.51,53592.0
2024-09-26 15:40:00,50.51,50.51,50.47,50.47,35675.0,50.51,50.51,50.47,50.47,35675.0
2024-09-26 15:50:00,50.48,50.51,50.47,50.5,378199.0,50.48,50.51,50.47,50.5,378199.0
2024-09-27 09:30:00,50.36,50.44,50.34,50.39,131871.0,50.36,50.44,50.34,50.39,131871.0
2024-09-27 09:40:00,50.38,50.42,50.27,50.33,4079536.0,50.38,50.42,50.27,50.33,4079536.0
2024-09-27 09:50:00,50.34,50.38,50.33,50.36,242298.0,50.34,50.38,50.33,50.36,242298.0
2024-09-27 10:00:00,50.35,50.37,50.28,50.32,336194.0,50.35,50.37,50.28,50.32,336194.0
2024-09-27 10:10:00,50.33,50.33,50.27,50.28,177898.0,50.33,50.33,50.27,50.28,177898.0
2024-09-27 10:20:00,50.28,50.29,50.2,50.26,132103.0,50.28,50.29,50.2,50.26,132103.0
2024-09-27 10:30:00,50.27,50.3,50.22,50.23,160788.0,50.27,50.3,50.22,50.23,160788.0
2024-09-27 10:40:00,50.24,50.26,50.12,50.13,136447.0,50.24,50.26,50.12,50.13,136447.0
2024-09-27 10:50:00,50.13,50.18,50.04,50.05,376941.0,50.13,50.18,50.04,50.05,376941.0
2024-09-27 11:00:00,50.03,50.08,49.95,50.01,391125.0,50.03,50.08,49.95,50.01,391125.0
2024-09-27 11:10:00,50.02,50.07,50.01,50.06,86957.0,50.02,50.07,50.01,50.06,86957.0
2024-09-27 11:20:00,50.07,50.14,50.06,50.12,135257.0,50.07,50.14,50.06,50.12,135257.0
2024-09-27 11:30:00,50.13,50.13,50.03,50.03,104257.0,50.13,50.13,50.03,50.03,104257.0
2024-09-27 11:40:00,50.03,50.04,49.97,50.04,136655.0,50.03,50.04,49.97,50.04,136655.0
2024-09-27 11:50:00,50.05,50.07,50.01,50.04,60336.0,50.05,50.07,50.01,50.04,60336.0
2024-09-27 12:00:00,50.05,50.05,49.98,50.03,98700.0,50.05,50.05,49.98,50.03,98700.0
2024-09-27 12:10:00,50.02,50.11,50.01,50.1,127623.0,50.02,50.11,50.01,50.1,127623.0
2024-09-27 12:20:00,50.11,50.14,50.09,50.11,80280.0,50.11,50.14,50.09,50.11,80280.0
2024-09-27 12:30:00,50.11,50.16,50.09,50.13,110224.0,50.11,50.16,50.09,50.13,110224.0
2024-09-27 12:40:00,50.12,50.13,50.09,50.09,40859.0,50.12,50.13,50.09,50.09,40859.0
2024-09-27 12:50:00,50.09,50.11,50.08,50.09,42872.0,50.09,50.11,50.08,50.09,42872.0
2024-09-27 13:00:00,50.09,50.09,50.01,50.04,92115.0,50.09,50.09,50.01,50.04,92115.0
2024-09-27 13:10:00,50.03,50.06,50.0,50.01,54346.0,50.03,50.06,50.0,50.01,54346.0
2024-09-27 13:20:00,50.02,50.02,49.95,49.98,150484.0,50.02,50.02,49.95,49.98,150484.0
2024-09-27 13:30:00,49.98,50.0,49.92,49.93,165604.0,49.98,50.0,49.92,49.93,165604.0
2024-09-27 13:40:00,49.93,49.98,49.92,49.98,56380.0,49.93,49.98,49.92,49.98,56380.0
2024-09-27 13:50:00,49.97,50.0,49.95,49.96,63259.0,49.97,50.0,49.95,49.96,63259.0
2024-09-27 14:00:00,49.96,49.98,49.93,49.94,65028.0,49.96,49.98,49.93,49.94,65028.0
2024-09-27 14:10:00,49.94,50.01,49.93,49.99,56514.0,49.94,50.01,49.93,49.99,56514.0
2024-09-27 14:20:00,49.98,49.99,49.94,49.96,43361.0,49.98,49.99,49.94,49.96,43361.0
2024-09-27 14:30:00,49.96,50.01,49.93,50.0,52629.0,49.96,50.01,49.93,50.0,52629.0
2024-09-27 14:40:00,49.99,50.03,49.98,50.02,17138.0,49.99,50.03,49.98,50.02,17138.0
2024-09-27 14:50:00,50.03,50.03,50.01,50.02,48644.0,50.03,50.03,50.01,50.02,48644.0
2024-09-27 15:00:00,50.02,50.02,49.97,50.01,31566.0,50.02,50.02,49.97,50.01,31566.0
2024-09-27 15:10:00,50.01,50.05,49.99,50.04,24453.0,50.01,50.05,49.99,50.04,24453.0
2024-09-27 15:20:00,50.04,50.05,50.03,50.05,53960.0,50.04,50.05,50.03,50.05,53960.0
2024-09-27 15:30:00,50.05,50.08,50.04,50.06,26046.0,50.05,50.08,50.04,50.06,26046.0
2024-09-27 15:40:00,50.07,50.09,50.05,50.09,243869.0,50.07,50.09,50.05,50.09,243869.0
2024-09-27 15:50:00,50.08,50.11,50.08,50.09,145451.0,50.08,50.11,50.08,50.09,145451.0
2024-09-30 09:30:00,49.89,49.89,49.8,49.8,159813.0,49.89,49.89,49.8,49.8,159813.0
2024-09-30 09:40:00,49.8,49.83,49.68,49.74,237952.0,49.8,49.83,49.68,49.74,237952.0
2024-09-30 09:50:00,49.74,49.83,49.74,49.79,141989.0,49.74,49.83,49.74,49.79,141989.0
2024-09-30 10:00:00,49.78,49.78,49.66,49.69,326467.0,49.78,49.78,49.66,49.69,326467.0
2024-09-30 10:10:00,49.69,49.71,49.65,49.67,96995.0,49.69,49.71,49.65,49.67,96995.0
2024-09-30 10:20:00,49.67,49.76,49.67,49.72,115437.0,49.67,49.76,49.67,49.72,115437.0
2024-09-30 10:30:00,49.72,49.76,49.69,49.76,71614.0,49.72,49.76,49.69,49.76,71614.0
2024-09-30 10:40:00,49.76,49.79,49.72,49.78,71950.0,49.76,49.79,49.72,49.78,71950.0
2024-09-30 10:50:00,49.77,49.78,49.74,49.74,43142.0,49.77,49.78,49.74,49.74,43142.0
2024-09-30 11:00:00,49.74,49.75,49.68,49.69,58886.0,49.74,49.75,49.68,49.69,58886.0
2024-09-30 11:10:00,49.7,49.76,49.69,49.73,35746.0,49.7,49.76,49.69,49.73,35746.0
2024-09-30 11:20:00,49.73,49.79,49.72,49.73,92271.0,49.73,49.79,49.72,49.73,92271.0
2024-09-30 11:30:00,49.73,49.75,49.72,49.73,72130.0,49.73,49.75,49.72,49.73,72130.0
2024-09-30 11:40:00,49.73,49.76,49.72,49.76,41885.0,49.73,49.76,49.72,49.76,41885.0
2024-09-30 11:50:00,49.76,49.77,49.73,49.75,33412.0,49.76,49.77,49.73,49.75,33412.0
2024-09-30 12:00:00,49.76,49.78,49.74,49.77,151514.0,49.76,49.78,49.74,49.77,151514.0
2024-09-30 12:10:00,49.77,49.82,49.75,49.8,37867.0,49.77,49.82,49.75,49.8,37867.0
2024-09-30 12:20:00,49.8,49.82,49.79,49.8,65942.0,49.8,49.82,49.79,49.8,65942.0
2024-09-30 12:30:00,49.8,49.84,49.79,49.83,40931.0,49.8,49.84,49.79,49.83,40931.0
2024-09-30 12:40:00,49.83,49.84,49.8,49.84,28708.0,49.83,49.84,49.8,49.84,28708.0
2024-09-30 12:50:00,49.84,49.85,49.82,49.84,36060.0,49.84,49.85,49.82,49.84,36060.0
2024-09-30 13:00:00,49.85,49.89,49.84,49.89,186078.0,49.85,49.89,49.84,49.89,186078.0
2024-09-30 13:10:00,49.89,49.9,49.85,49.86,60960.0,49.89,49.9,49.85,49.86,60960.0
2024-09-30 13:20:00,49.87,49.87,49.82,49.83,35692.0,49.87,49.87,49.82,49.83,35692.0
2024-09-30 13:30:00,49.83,49.83,49.8,49.83,17264.0,49.83,49.83,49.8,49.83,17264.0
2024-09-30 13:40:00,49.84,49.85,49.83,49.84,15098.0,49.84,49.85,49.83,49.84,15098.0
2024-09-30 13:50:00,49.85,49.87,49.82,49.83,76708.0,49.85,49.87,49.82,49.83,76708.0
2024-09-30 14:00:00,49.83,49.84,49.73,49.78,259344.0,49.83,49.84,49.73,49.78,259344.0
2024-09-30 14:10:00,49.76,49.76,49.62,49.63,332712.0,49.76,49.76,49.62,49.63,332712.0
2024-09-30 14:20:00,49.61,49.68,49.58,49.62,144150.0,49.61,49.68,49.58,49.62,144150.0
2024-09-30 14:30:00,49.62,49.67,49.61,49.66,75737.0,49.62,49.67,49.61,49.66,75737.0
2024-09-30 14:40:00,49.66,49.71,49.66,49.71,67082.0,49.66,49.71,49.66,49.71,67082.0
2024-09-30 14:50:00,49.7,49.73,49.69,49.71,18468.0,49.7,49.73,49.69,49.71,18468.0
2024-09-30 15:00:00,49.7,49.7,49.65,49.66,59555.0,49.7,49.7,49.65,49.66,59555.0
2024-09-30 15:10:00,49.66,49.67,49.63,49.65,80863.0,49.66,49.67,49.63,49.65,80863.0
2024-09-30 15:20:00,49.64,49.66,49.62,49.62,61105.0,49.64,49.66,49.62,49.62,61105.0
2024-09-30 15:30:00,49.63,49.68,49.61,49.68,43822.0,49.63,49.68,49.61,49.68,43822.0
2024-09-30 15:40:00,49.68,49.7,49.66,49.68,58567.0,49.68,49.7,49.66,49.68,58567.0
2024-09-30 15:50:00,49.68,49.71,49.67,49.69,127723.0,49.68,49.71,49.67,49.69,127723.0
2024-10-01 09:30:00,50.14,50.39,50.1,50.29,394576.0,50.14,50.39,50.1,50.29,394576.0
2024-10-01 09:40:00,50.28,50.38,50.27,50.38,254124.0,50.28,50.38,50.27,50.38,254124.0
2024-10-01 09:50:00,50.37,50.47,50.33,50.42,298522.0,50.37,50.47,50.33,50.42,298522.0
2024-10-01 10:00:00,50.41,50.43,50.31,50.34,385612.0,50.41,50.43,50.31,50.34,385612.0
2024-10-01 10:10:00,50.33,50.39,50.19,50.23,297522.0,50.33,50.39,50.19,50.23,297522.0
2024-10-01 10:20:00,50.22,50.34,50.21,50.34,177445.0,50.22,50.34,50.21,50.34,177445.0
2024-10-01 10:30:00,50.35,50.36,50.26,50.26,128104.0,50.35,50.36,50.26,50.26,128104.0
2024-10-01 10:40:00,50.28,50.33,50.25,50.28,73735.0,50.28,50.33,50.25,50.28,73735.0
2024-10-01 10:50:00,50.27,50.28,50.21,50.23,116989.0,50.27,50.28,50.21,50.23,116989.0
2024-10-01 11:00:00,50.24,50.26,50.13,50.14,216264.0,50.24,50.26,50.13,50.14,216264.0
2024-10-01 11:10:00,50.13,50.32,50.13,50.3,184355.0,50.13,50.32,50.13,50.3,184355.0
2024-10-01 11:20:00,50.31,50.35,50.29,50.34,66317.0,50.31,50.35,50.29,50.34,66317.0
2024-10-01 11:30:00,50.33,50.34,50.26,50.31,245872.0,50.33,50.34,50.26,50.31,245872.0
2024-10-01 11:40:00,50.32,50.32,50.23,50.27,99181.0,50.32,50.32,50.23,50.27,99181.0
2024-10-01 11:50:00,50.27,50.31,50.24,50.31,35189.0,50.27,50.31,50.24,50.31,35189.0
2024-10-01 12:00:00,50.3,50.34,50.27,50.34,41849.0,50.3,50.34,50.27,50.34,41849.0
2024-10-01 12:10:00,50.33,50.35,50.31,50.31,69428.0,50.33,50.35,50.31,50.31,69428.0
2024-10-01 12:20:00,50.32,50.38,50.29,50.34,63281.0,50.32,50.38,50.29,50.34,63281.0
2024-10-01 12:30:00,50.34,50.46,50.32,50.45,209112.0,50.34,50.46,50.32,50.45,209112.0
2024-10-01 12:40:00,50.45,50.49,50.4,50.46,90673.0,50.45,50.49,50.4,50.46,90673.0
2024-10-01 12:50:00,50.46,50.47,50.36,50.36,144825.0,50.46,50.47,50.36,50.36,144825.0
2024-10-01 13:00:00,50.37,50.39,50.32,50.37,294297.0,50.37,50.39,50.32,50.37,294297.0
2024-10-01 13:10:00,50.39,50.47,50.37,50.39,102862.0,50.39,50.47,50.37,50.39,102862.0
2024-10-01 13:20:00,50.41,50.43,50.36,50.4,124696.0,50.41,50.43,50.36,50.4,124696.0
2024-10-01 13:30:00,50.41,50.42,50.27,50.28,116368.0,50.41,50.42,50.27,50.28,116368.0
2024-10-01 13:40:00,50.28,50.35,50.27,50.28,74376.0,50.28,50.35,50.27,50.28,74376.0
2024-10-01 13:50:00,50.29,50.32,50.27,50.29,41414.0,50.29,50.32,50.27,50.29,41414.0
2024-10-01 14:00:00,50.3,50.31,50.25,50.25,20987.0,50.3,50.31,50.25,50.25,20987.0
2024-10-01 14:10:00,50.25,50.26,50.2,50.23,66415.0,50.25,50.26,50.2,50.23,66415.0
2024-10-01 14:20:00,50.24,50.28,50.24,50.28,71732.0,50.24,50.28,50.24,50.28,71732.0
2024-10-01 14:30:00,50.28,50.34,50.28,50.32,81891.0,50.28,50.34,50.28,50.32,81891.0
2024-10-01 14:40:00,50.32,50.33,50.28,50.29,82359.0,50.32,50.33,50.28,50.29,82359.0
2024-10-01 14:50:00,50.29,50.29,50.25,50.27,80028.0,50.29,50.29,50.25,50.27,80028.0
2024-10-01 15:00:00,50.27,50.31,50.26,50.29,52484.0,50.27,50.31,50.26,50.29,52484.0
2024-10-01 15:10:00,50.3,50.31,50.27,50.3,65936.0,50.3,50.31,50.27,50.3,65936.0
2024-10-01 15:20:00,50.31,50.33,50.3,50.31,62147.0,50.31,50.33,50.3,50.31,62147.0
2024-10-01 15:30:00,50.32,50.32,50.26,50.28,125950.0,50.32,50.32,50.26,50.28,125950.0
2024-10-01 15:40:00,50.28,50.29,50.23,50.25,115974.0,50.28,50.29,50.23,50.25,115974.0
2024-10-01 15:50:00,50.26,50.28,50.21,50.22,177745.0,50.26,50.28,50.21,50.22,177745.0
2024-10-02 09:30:00,50.21,50.24,50.18,50.2,238066.0,50.21,50.24,50.18,50.2,238066.0
2024-10-02 09:40:00,50.2,50.23,50.12,50.22,114239.0,50.2,50.23,50.12,50.22,114239.0
2024-10-02 09:50:00,50.23,50.26,50.21,50.22,61448.0,50.23,50.26,50.21,50.22,61448.0
2024-10-02 10:00:00,50.22,50.3,50.2,50.26,105606.0,50.22,50.3,50.2,50.26,105606.0
2024-10-02 10:10:00,50.25,50.26,50.17,50.22,68416.0,50.25,50.26,50.17,50.22,68416.0
2024-10-02 10:20:00,50.23,50.24,50.12,50.14,87667.0,50.23,50.24,50.12,50.14,87667.0
2024-10-02 10:30:00,50.14,50.18,50.12,50.13,87104.0,50.14,50.18,50.12,50.13,87104.0
2024-10-02 10:40:00,50.13,50.18,50.09,50.11,53357.0,50.13,50.18,50.09,50.11,53357.0
2024-10-02 10:50:00,50.11,50.11,50.0,50.01,120707.0,50.11,50.11,50.0,50.01,120707.0
2024-10-02 11:00:00,50.01,50.02,49.9,49.94,191525.0,50.01,50.02,49.9,49.94,191525.0
2024-10-02 11:10:00,49.94,49.99,49.88,49.99,74774.0,49.94,49.99,49.88,49.99,74774.0
2024-10-02 11:20:00,49.98,50.01,49.95,50.0,63714.0,49.98,50.01,49.95,50.0,63714.0
2024-10-02 11:30:00,50.0,50.07,50.0,50.03,57787.0,50.0,50.07,50.0,50.03,57787.0
2024-10-02 11:40:00,50.02,50.06,50.0,50.05,85993.0,50.02,50.06,50.0,50.05,85993.0
2024-10-02 11:50:00,50.05,50.06,50.03,50.05,40446.0,50.05,50.06,50.03,50.05,40446.0
2024-10-02 12:00:00,50.06,50.1,50.05,50.07,53967.0,50.06,50.1,50.05,50.07,53967.0
2024-10-02 12:10:00,50.07,50.08,50.02,50.08,48746.0,50.07,50.08,50.02,50.08,48746.0
2024-10-02 12:20:00,50.08,50.08,50.04,50.05,21568.0,50.08,50.08,50.04,50.05,21568.0
2024-10-02 12:30:00,50.04,50.04,50.02,50.03,44477.0,50.04,50.04,50.02,50.03,44477.0
2024-10-02 12:40:00,50.03,50.07,50.02,50.05,41783.0,50.03,50.07,50.02,50.05,41783.0
2024-10-02 12:50:00,50.05,50.09,50.04,50.05,36824.0,50.05,50.09,50.04,50.05,36824.0
2024-10-02 13:00:00,50.05,50.05,50.03,50.04,42416.0,50.05,50.05,50.03,50.04,42416.0
2024-10-02 13:10:00,50.03,50.05,50.0,50.01,36391.0,50.03,50.05,50.0,50.01,36391.0
2024-10-02 13:20:00,50.01,50.05,50.0,50.02,34630.0,50.01,50.05,50.0,50.02,34630.0
2024-10-02 13:30:00,50.03,50.06,50.02,50.05,80527.0,50.03,50.06,50.02,50.05,80527.0
2024-10-02 13:40:00,50.05,50.07,50.04,50.06,19915.0,50.05,50.07,50.04,50.06,19915.0
2024-10-02 13:50:00,50.07,50.11,50.06,50.09,18238.0,50.07,50.11,50.06,50.09,18238.0
2024-10-02 14:00:00,50.09,50.12,50.07,50.08,49539.0,50.09,50.12,50.07,50.08,49539.0
2024-10-02 14:10:00,50.08,50.11,50.08,50.11,68440.0,50.08,50.11,50.08,50.11,68440.0
2024-10-02 14:20:00,50.11,50.12,50.09,50.11,30578.0,50.11,50.12,50.09,50.11,30578.0
2024-10-02 14:30:00,50.11,50.14,50.1,50.13,461980.0,50.11,50.14,50.1,50.13,461980.0
2024-10-02 14:40:00,50.13,50.16,50.12,50.16,551958.0,50.13,50.16,50.12,50.16,551958.0
2024-10-02 14:50:00,50.16,50.17,50.13,50.14,741085.0,50.16,50.17,50.13,50.14,741085.0
2024-10-02 15:00:00,50.13,50.16,50.12,50.16,268583.0,50.13,50.16,50.12,50.16,268583.0
2024-10-02 15:10:00,50.16,50.2,50.15,50.19,109951.0,50.16,50.2,50.15,50.19,109951.0
2024-10-02 15:20:00,50.19,50.21,50.18,50.21,65213.0,50.19,50.21,50.18,50.21,65213.0
2024-10-02 15:30:00,50.21,50.21,50.18,50.2,86407.0,50.21,50.21,50.18,50.2,86407.0
2024-10-02 15:40:00,50.2,50.22,50.19,50.22,147809.0,50.2,50.22,50.19,50.22,147809.0
2024-10-02 15:50:00,50.22,50.23,50.2,50.23,340350.0,50.22,50.23,50.2,50.23,340350.0
2024-10-03 09:30:00,50.03,50.07,50.01,50.02,193330.0,50.03,50.07,50.01,50.02,193330.0
2024-10-03 09:40:00,50.01,50.05,49.98,49.98,91095.0,50.01,50.05,49.98,49.98,91095.0
2024-10-03 09:50:00,49.98,50.03,49.96,50.0,209684.0,49.98,50.03,49.96,50.0,209684.0
2024-10-03 10:00:00,49.99,50.05,49.82,49.99,515041.0,49.99,50.05,49.82,49.99,515041.0
2024-10-03 10:10:00,49.98,50.12,49.92,50.04,465167.0,49.98,50.12,49.92,50.04,465167.0
2024-10-03 10:20:00,50.04,50.07,49.97,50.03,297580.0,50.04,50.07,49.97,50.03,297580.0
2024-10-03 10:30:00,50.02,50.07,50.0,50.03,120881.0,50.02,50.07,50.0,50.03,120881.0
2024-10-03 10:40:00,50.04,50.04,49.97,50.01,88376.0,50.04,50.04,49.97,50.01,88376.0
2024-10-03 10:50:00,50.02,50.09,50.02,50.05,149774.0,50.02,50.09,50.02,50.05,149774.0
2024-10-03 11:00:00,50.05,50.08,50.03,50.07,112878.0,50.05,50.08,50.03,50.07,112878.0
2024-10-03 11:10:00,50.08,50.11,50.06,50.08,122756.0,50.08,50.11,50.06,50.08,122756.0
2024-10-03 11:20:00,50.08,50.11,50.05,50.07,81977.0,50.08,50.11,50.05,50.07,81977.0
2024-10-03 11:30:00,50.07,50.13,50.05,50.05,155096.0,50.07,50.13,50.05,50.05,155096.0
2024-10-03 11:40:00,50.06,50.06,50.02,50.04,85441.0,50.06,50.06,50.02,50.04,85441.0
2024-10-03 11:50:00,50.04,50.06,50.0,50.02,25481.0,50.04,50.06,50.0,50.02,25481.0
2024-10-03 12:00:00,50.03,50.07,50.01,50.06,32954.0,50.03,50.07,50.01,50.06,32954.0
2024-10-03 12:10:00,50.07,50.11,50.06,50.09,15388.0,50.07,50.11,50.06,50.09,15388.0
2024-10-03 12:20:00,50.09,50.11,50.08,50.09,16084.0,50.09,50.11,50.08,50.09,16084.0
2024-10-03 12:30:00,50.1,50.24,50.09,50.24,111952.0,50.1,50.24,50.09,50.24,111952.0
2024-10-03 12:40:00,50.23,50.25,50.16,50.17,101362.0,50.23,50.25,50.16,50.17,101362.0
2024-10-03 12:50:00,50.17,50.24,50.14,50.23,57293.0,50.17,50.24,50.14,50.23,57293.0
2024-10-03 13:00:00,50.23,50.26,50.21,50.25,47992.0,50.23,50.26,50.21,50.25,47992.0
2024-10-03 13:10:00,50.25,50.28,50.23,50.24,59010.0,50.25,50.28,50.23,50.24,59010.0
2024-10-03 13:20:00,50.23,50.27,50.2,50.21,382289.0,50.23,50.27,50.2,50.21,382289.0
2024-10-03 13:30:00,50.22,50.24,50.19,50.2,347026.0,50.22,50.24,50.19,50.2,347026.0
2024-10-03 13:40:00,50.19,50.21,50.17,50.17,242507.0,50.19,50.21,50.17,50.17,242507.0
2024-10-03 13:50:00,50.16,50.18,50.14,50.18,215778.0,50.16,50.18,50.14,50.18,215778.0
2024-10-03 14:00:00,50.18,50.18,50.15,50.18,197376.0,50.18,50.18,50.15,50.18,197376.0
2024-10-03 14:10:00,50.18,50.23,50.17,50.22,283206.0,50.18,50.23,50.17,50.22,283206.0
2024-10-03 14:20:00,50.23,50.23,50.2,50.22,246616.0,50.23,50.23,50.2,50.22,246616.0
2024-10-03 14:30:00,50.22,50.23,50.2,50.22,193091.0,50.22,50.23,50.2,50.22,193091.0
2024-10-03 14:40:00,50.22,50.23,50.2,50.21,216623.0,50.22,50.23,50.2,50.21,216623.0
2024-10-03 14:50:00,50.21,50.21,50.18,50.19,212669.0,50.21,50.21,50.18,50.19,212669.0
2024-10-03 15:00:00,50.19,50.21,50.18,50.2,207995.0,50.19,50.21,50.18,50.2,207995.0
2024-10-03 15:10:00,50.2,50.22,50.19,50.22,221966.0,50.2,50.22,50.19,50.22,221966.0
2024-10-03 15:20:00,50.22,50.22,50.2,50.22,337483.0,50.22,50.22,50.2,50.22,337483.0
2024-10-03 15:30:00,50.22,50.22,50.19,50.21,238888.0,50.22,50.22,50.19,50.21,238888.0
2024-10-03 15:40:00,50.21,50.22,50.18,50.2,311648.0,50.21,50.22,50.18,50.2,311648.0
2024-10-03 15:50:00,50.2,50.21,50.18,50.2,751782.0,50.2,50.21,50.18,50.2,751782.0
2024-10-04 09:30:00,50.09,50.1,50.02,50.09,201583.0,50.09,50.1,50.02,50.09,201583.0
2024-10-04 09:40:00,50.12,50.12,50.04,50.08,57734.0,50.12,50.12,50.04,50.08,57734.0
2024-10-04 09:50:00,50.08,50.15,50.02,50.09,120428.0,50.08,50.15,50.02,50.09,120428.0
2024-10-04 10:00:00,50.09,50.12,50.03,50.07,139184.0,50.09,50.12,50.03,50.07,139184.0
2024-10-04 10:10:00,50.07,50.11,50.03,50.09,78015.0,50.07,50.11,50.03,50.09,78015.0
2024-10-04 10:20:00,50.08,50.09,49.98,50.05,116670.0,50.08,50.09,49.98,50.05,116670.0
2024-10-04 10:30:00,50.05,50.09,50.02,50.05,127407.0,50.05,50.09,50.02,50.05,127407.0
2024-10-04 10:40:00,50.06,50.16,50.06,50.14,135668.0,50.06,50.16,50.06,50.14,135668.0
2024-10-04 10:50:00,50.13,50.27,50.12,50.21,287934.0,50.13,50.27,50.12,50.21,287934.0
2024-10-04 11:00:00,50.21,50.38,50.21,50.36,111418.0,50.21,50.38,50.21,50.36,111418.0
2024-10-04 11:10:00,50.38,50.43,50.33,50.34,145723.0,50.38,50.43,50.33,50.34,145723.0
2024-10-04 11:20:00,50.34,50.34,50.19,50.21,139920.0,50.34,50.34,50.19,50.21,139920.0
2024-10-04 11:30:00,50.2,50.21,50.11,50.17,147329.0,50.2,50.21,50.11,50.17,147329.0
2024-10-04 11:40:00,50.18,50.18,50.01,50.02,119950.0,50.18,50.18,50.01,50.02,119950.0
2024-10-04 11:50:00,50.03,50.12,50.01,50.11,104196.0,50.03,50.12,50.01,50.11,104196.0
2024-10-04 12:00:00,50.11,50.12,50.04,50.05,61321.0,50.11,50.12,50.04,50.05,61321.0
2024-10-04 12:10:00,50.04,50.1,50.02,50.09,64211.0,50.04,50.1,50.02,50.09,64211.0
2024-10-04 12:20:00,50.09,50.09,50.01,50.02,51985.0,50.09,50.09,50.01,50.02,51985.0
2024-10-04 12:30:00,50.04,50.04,49.91,49.94,109648.0,50.04,50.04,49.91,49.94,109648.0
2024-10-04 12:40:00,49.95,49.96,49.9,49.96,61337.0,49.95,49.96,49.9,49.96,61337.0
2024-10-04 12:50:00,49.96,49.98,49.94,49.96,50631.0,49.96,49.98,49.94,49.96,50631.0
2024-10-04 13:00:00,49.96,50.0,49.93,49.98,33222.0,49.96,50.0,49.93,49.98,33222.0
2024-10-04 13:10:00,49.99,50.01,49.98,50.0,32961.0,49.99,50.01,49.98,50.0,32961.0
2024-10-04 13:20:00,50.01,50.02,49.99,50.01,179270.0,50.01,50.02,49.99,50.01,179270.0
2024-10-04 13:30:00,50.02,50.03,49.98,49.98,254040.0,50.02,50.03,49.98,49.98,254040.0
2024-10-04 13:40:00,49.99,50.06,49.99,50.05,323666.0,49.99,50.06,49.99,50.05,323666.0
2024-10-04 13:50:00,50.05,50.07,50.02,50.07,215992.0,50.05,50.07,50.02,50.07,215992.0
2024-10-04 14:00:00,50.06,50.07,50.02,50.03,122145.0,50.06,50.07,50.02,50.03,122145.0
2024-10-04 14:10:00,50.02,50.03,49.95,49.97,75287.0,50.02,50.03,49.95,49.97,75287.0
2024-10-04 14:20:00,49.96,49.99,49.95,49.98,145019.0,49.96,49.99,49.95,49.98,145019.0
2024-10-04 14:30:00,49.99,50.01,49.98,49.99,201711.0,49.99,50.01,49.98,49.99,201711.0
2024-10-04 14:40:00,50.0,50.02,49.98,50.01,114846.0,50.0,50.02,49.98,50.01,114846.0
2024-10-04 14:50:00,50.0,50.01,49.97,49.97,62911.0,50.0,50.01,49.97,49.97,62911.0
2024-10-04 15:00:00,49.97,49.98,49.92,49.98,70151.0,49.97,49.98,49.92,49.98,70151.0
2024-10-04 15:10:00,49.98,50.01,49.97,50.01,40153.0,49.98,50.01,49.97,50.01,40153.0
2024-10-04 15:20:00,50.01,50.02,50.0,50.02,45169.0,50.01,50.02,50.0,50.02,45169.0
2024-10-04 15:30:00,50.01,50.05,50.01,50.03,127921.0,50.01,50.05,50.01,50.03,127921.0
2024-10-04 15:40:00,50.03,50.05,50.03,50.05,93265.0,50.03,50.05,50.03,50.05,93265.0
2024-10-04 15:50:00,50.05,50.1,50.04,50.08,187402.0,50.05,50.1,50.04,50.08,187402.0
2024-10-07 09:30:00,50.0,50.01,49.95,49.96,238661.0,50.0,50.01,49.95,49.96,238661.0
2024-10-07 09:40:00,49.96,50.03,49.94,49.98,59285.0,49.96,50.03,49.94,49.98,59285.0
2024-10-07 09:50:00,49.96,50.01,49.91,49.91,40559.0,49.96,50.01,49.91,49.91,40559.0
2024-10-07 10:00:00,49.92,49.96,49.88,49.92,91953.0,49.92,49.96,49.88,49.92,91953.0
2024-10-07 10:10:00,49.95,49.98,49.93,49.94,29280.0,49.95,49.98,49.93,49.94,29280.0
2024-10-07 10:20:00,49.94,49.94,49.87,49.91,70334.0,49.94,49.94,49.87,49.91,70334.0
2024-10-07 10:30:00,49.91,49.96,49.88,49.94,49412.0,49.91,49.96,49.88,49.94,49412.0
2024-10-07 10:40:00,49.94,50.01,49.94,49.95,104865.0,49.94,50.01,49.94,49.95,104865.0
2024-10-07 10:50:00,49.95,50.0,49.88,49.88,98047.0,49.95,50.0,49.88,49.88,98047.0
2024-10-07 11:00:00,49.88,49.93,49.85,49.9,81213.0,49.88,49.93,49.85,49.9,81213.0
2024-10-07 11:10:00,49.89,49.93,49.87,49.92,37240.0,49.89,49.93,49.87,49.92,37240.0
2024-10-07 11:20:00,49.92,49.99,49.92,49.97,56721.0,49.92,49.99,49.92,49.97,56721.0
2024-10-07 11:30:00,49.97,50.05,49.97,50.03,38832.0,49.97,50.05,49.97,50.03,38832.0
2024-10-07 11:40:00,50.02,50.06,50.01,50.02,16488.0,50.02,50.06,50.01,50.02,16488.0
2024-10-07 11:50:00,50.02,50.03,49.96,49.97,36754.0,50.02,50.03,49.96,49.97,36754.0
2024-10-07 12:00:00,49.97,50.0,49.95,49.97,23399.0,49.97,50.0,49.95,49.97,23399.0
2024-10-07 12:10:00,49.97,49.97,49.94,49.96,9019.0,49.97,49.97,49.94,49.96,9019.0
2024-10-07 12:20:00,49.95,49.96,49.91,49.93,25329.0,49.95,49.96,49.91,49.93,25329.0
2024-10-07 12:30:00,49.93,49.96,49.93,49.95,33518.0,49.93,49.96,49.93,49.95,33518.0
2024-10-07 12:40:00,49.94,49.96,49.92,49.96,40916.0,49.94,49.96,49.92,49.96,40916.0
2024-10-07 12:50:00,49.96,50.0,49.95,50.0,47724.0,49.96,50.0,49.95,50.0,47724.0
2024-10-07 13:00:00,49.99,50.0,49.96,49.97,33256.0,49.99,50.0,49.96,49.97,33256.0
2024-10-07 13:10:00,49.98,50.0,49.96,49.97,42305.0,49.98,50.0,49.96,49.97,42305.0
2024-10-07 13:20:00,49.97,50.0,49.94,49.99,51890.0,49.97,50.0,49.94,49.99,51890.0
2024-10-07 13:30:00,49.98,50.01,49.98,50.01,20524.0,49.98,50.01,49.98,50.01,20524.0
2024-10-07 13:40:00,50.0,50.03,50.0,50.02,49633.0,50.0,50.03,50.0,50.02,49633.0
2024-10-07 13:50:00,50.02,50.03,50.0,50.02,55306.0,50.02,50.03,50.0,50.02,55306.0
2024-10-07 14:00:00,50.02,50.02,49.97,49.99,63147.0,50.02,50.02,49.97,49.99,63147.0
2024-10-07 14:10:00,49.99,49.99,49.96,49.98,20147.0,49.99,49.99,49.96,49.98,20147.0
2024-10-07 14:20:00,49.98,49.98,49.96,49.97,19240.0,49.98,49.98,49.96,49.97,19240.0
2024-10-07 14:30:00,49.96,49.99,49.92,49.92,72313.0,49.96,49.99,49.92,49.92,72313.0
2024-10-07 14:40:00,49.91,49.93,49.87,49.88,62549.0,49.91,49.93,49.87,49.88,62549.0
2024-10-07 14:50:00,49.89,49.89,49.85,49.88,45505.0,49.89,49.89,49.85,49.88,45505.0
2024-10-07 15:00:00,49.88,49.9,49.87,49.89,38097.0,49.88,49.9,49.87,49.89,38097.0
2024-10-07 15:10:00,49.89,49.93,49.87,49.92,54458.0,49.89,49.93,49.87,49.92,54458.0
2024-10-07 15:20:00,49.93,49.94,49.92,49.94,24775.0,49.93,49.94,49.92,49.94,24775.0
2024-10-07 15:30:00,49.94,49.94,49.91,49.94,55820.0,49.94,49.94,49.91,49.94,55820.0
2024-10-07 15:40:00,49.94,49.94,49.92,49.93,50453.0,49.94,49.94,49.92,49.93,50453.0
2024-10-07 15:50:00,49.93,49.96,49.91,49.92,148021.0,49.93,49.96,49.91,49.92,148021.0
2024-10-08 09:30:00,49.84,49.87,49.79,49.84,135766.0,49.84,49.87,49.79,49.84,135766.0
2024-10-08 09:40:00,49.84,49.89,49.82,49.89,181974.0,49.84,49.89,49.82,49.89,181974.0
2024-10-08 09:50:00,49.88,49.88,49.8,49.86,155168.0,49.88,49.88,49.8,49.86,155168.0
2024-10-08 10:00:00,49.86,49.87,49.78,49.8,178367.0,49.86,49.87,49.78,49.8,178367.0
2024-10-08 10:10:00,49.8,49.81,49.72,49.72,205521.0,49.8,49.81,49.72,49.72,205521.0
2024-10-08 10:20:00,49.72,49.77,49.6,49.63,390570.0,49.72,49.77,49.6,49.63,390570.0
2024-10-08 10:30:00,49.62,49.63,49.47,49.56,641259.0,49.62,49.63,49.47,49.56,641259.0
2024-10-08 10:40:00,49.57,49.6,49.52,49.57,291099.0,49.57,49.6,49.52,49.57,291099.0
2024-10-08 10:50:00,49.57,49.57,49.49,49.49,94817.0,49.57,49.57,49.49,49.49,94817.0
2024-10-08 11:00:00,49.5,49.5,49.34,49.4,528702.0,49.5,49.5,49.34,49.4,528702.0
2024-10-08 11:10:00,49.39,49.4,49.32,49.39,238788.0,49.39,49.4,49.32,49.39,238788.0
2024-10-08 11:20:00,49.39,49.39,49.28,49.28,108999.0,49.39,49.39,49.28,49.28,108999.0
2024-10-08 11:30:00,49.28,49.3,49.19,49.26,200921.0,49.28,49.3,49.19,49.26,200921.0
2024-10-08 11:40:00,49.26,49.35,49.25,49.32,215259.0,49.26,49.35,49.25,49.32,215259.0
2024-10-08 11:50:00,49.31,49.39,49.31,49.35,125859.0,49.31,49.39,49.31,49.35,125859.0
2024-10-08 12:00:00,49.34,49.39,49.32,49.38,80255.0,49.34,49.39,49.32,49.38,80255.0
2024-10-08 12:10:00,49.38,49.41,49.37,49.4,51729.0,49.38,49.41,49.37,49.4,51729.0
2024-10-08 12:20:00,49.4,49.4,49.35,49.36,48888.0,49.4,49.4,49.35,49.36,48888.0
2024-10-08 12:30:00,49.36,49.37,49.31,49.35,119167.0,49.36,49.37,49.31,49.35,119167.0
2024-10-08 12:40:00,49.35,49.35,49.26,49.27,96439.0,49.35,49.35,49.26,49.27,96439.0
2024-10-08 12:50:00,49.27,49.3,49.23,49.28,690465.0,49.27,49.3,49.23,49.28,690465.0
2024-10-08 13:00:00,49.27,49.33,49.2,49.33,326744.0,49.27,49.33,49.2,49.33,326744.0
2024-10-08 13:10:00,49.33,49.41,49.32,49.39,256787.0,49.33,49.41,49.32,49.39,256787.0
2024-10-08 13:20:00,49.38,49.45,49.38,49.41,294159.0,49.38,49.45,49.38,49.41,294159.0
2024-10-08 13:30:00,49.41,49.43,49.38,49.38,254322.0,49.41,49.43,49.38,49.38,254322.0
2024-10-08 13:40:00,49.38,49.42,49.37,49.4,203787.0,49.38,49.42,49.37,49.4,203787.0
2024-10-08 13:50:00,49.4,49.41,49.37,49.38,160722.0,49.4,49.41,49.37,49.38,160722.0
2024-10-08 14:00:00,49.38,49.41,49.37,49.39,211641.0,49.38,49.41,49.37,49.39,211641.0
2024-10-08 14:10:00,49.4,49.42,49.38,49.41,250099.0,49.4,49.42,49.38,49.41,250099.0
2024-10-08 14:20:00,49.4,49.41,49.38,49.4,194008.0,49.4,49.41,49.38,49.4,194008.0
2024-10-08 14:30:00,49.41,49.43,49.39,49.41,267239.0,49.41,49.43,49.39,49.41,267239.0
2024-10-08 14:40:00,49.4,49.41,49.38,49.41,86040.0,49.4,49.41,49.38,49.41,86040.0
2024-10-08 14:50:00,49.41,49.43,49.39,49.41,339686.0,49.41,49.43,49.39,49.41,339686.0
2024-10-08 15:00:00,49.41,49.44,49.4,49.42,242744.0,49.41,49.44,49.4,49.42,242744.0
2024-10-08 15:10:00,49.41,49.45,49.4,49.41,258813.0,49.41,49.45,49.4,49.41,258813.0
2024-10-08 15:20:00,49.41,49.42,49.39,49.4,247604.0,49.41,49.42,49.39,49.4,247604.0
2024-10-08 15:30:00,49.4,49.45,49.39,49.45,311895.0,49.4,49.45,49.39,49.45,311895.0
2024-10-08 15:40:00,49.45,49.48,49.44,49.48,609857.0,49.45,49.48,49.44,49.48,609857.0
2024-10-08 15:50:00,49.48,49.56,49.48,49.54,819583.0,49.48,49.56,49.48,49.54,819583.0
2024-10-09 09:30:00,49.31,49.36,49.24,49.25,89691.0,49.31,49.36,49.24,49.25,89691.0
2024-10-09 09:40:00,49.27,49.33,49.26,49.33,83516.0,49.27,49.33,49.26,49.33,83516.0
2024-10-09 09:50:00,49.31,49.31,49.26,49.3,51444.0,49.31,49.31,49.26,49.3,51444.0
2024-10-09 10:00:00,49.3,49.32,49.26,49.28,46599.0,49.3,49.32,49.26,49.28,46599.0
2024-10-09 10:10:00,49.28,49.31,49.26,49.27,38462.0,49.28,49.31,49.26,49.27,38462.0
2024-10-09 10:20:00,49.26,49.31,49.24,49.26,184312.0,49.26,49.31,49.24,49.26,184312.0
2024-10-09 10:30:00,49.26,49.27,49.2,49.25,190069.0,49.26,49.27,49.2,49.25,190069.0
2024-10-09 10:40:00,49.25,49.29,49.22,49.28,42312.0,49.25,49.29,49.22,49.28,42312.0
2024-10-09 10:50:00,49.29,49.32,49.27,49.31,48273.0,49.29,49.32,49.27,49.31,48273.0
2024-10-09 11:00:00,49.29,49.41,49.28,49.39,193255.0,49.29,49.41,49.28,49.39,193255.0
2024-10-09 11:10:00,49.39,49.44,49.37,49.38,79586.0,49.39,49.44,49.37,49.38,79586.0
2024-10-09 11:20:00,49.38,49.4,49.34,49.35,86121.0,49.38,49.4,49.34,49.35,86121.0
2024-10-09 11:30:00,49.35,49.38,49.34,49.38,29471.0,49.35,49.38,49.34,49.38,29471.0
2024-10-09 11:40:00,49.39,49.41,49.36,49.38,45791.0,49.39,49.41,49.36,49.38,45791.0
2024-10-09 11:50:00,49.38,49.39,49.34,49.38,55956.0,49.38,49.39,49.34,49.38,55956.0
2024-10-09 12:00:00,49.39,49.41,49.36,49.39,29524.0,49.39,49.41,49.36,49.39,29524.0
2024-10-09 12:10:00,49.4,49.4,49.36,49.37,31907.0,49.4,49.4,49.36,49.37,31907.0
2024-10-09 12:20:00,49.36,49.36,49.31,49.31,17274.0,49.36,49.36,49.31,49.31,17274.0
2024-10-09 12:30:00,49.31,49.31,49.26,49.27,595727.0,49.31,49.31,49.26,49.27,595727.0
2024-10-09 12:40:00,49.28,49.29,49.25,49.27,29023.0,49.28,49.29,49.25,49.27,29023.0
2024-10-09 12:50:00,49.28,49.29,49.26,49.27,50814.0,49.28,49.29,49.26,49.27,50814.0
2024-10-09 13:00:00,49.27,49.27,49.22,49.25,14120.0,49.27,49.27,49.22,49.25,14120.0
2024-10-09 13:10:00,49.25,49.27,49.23,49.26,21086.0,49.25,49.27,49.23,49.26,21086.0
2024-10-09 13:20:00,49.26,49.27,49.23,49.24,27296.0,49.26,49.27,49.23,49.24,27296.0
2024-10-09 13:30:00,49.24,49.26,49.22,49.25,34086.0,49.24,49.26,49.22,49.25,34086.0
2024-10-09 13:40:00,49.24,49.27,49.23,49.24,42626.0,49.24,49.27,49.23,49.24,42626.0
2024-10-09 13:50:00,49.24,49.3,49.23,49.29,43310.0,49.24,49.3,49.23,49.29,43310.0
2024-10-09 14:00:00,49.29,49.31,49.28,49.3,26726.0,49.29,49.31,49.28,49.3,26726.0
2024-10-09 14:10:00,49.31,49.31,49.24,49.24,75697.0,49.31,49.31,49.24,49.24,75697.0
2024-10-09 14:20:00,49.23,49.26,49.2,49.25,37843.0,49.23,49.26,49.2,49.25,37843.0
2024-10-09 14:30:00,49.26,49.27,49.24,49.26,21409.0,49.26,49.27,49.24,49.26,21409.0
2024-10-09 14:40:00,49.25,49.26,49.22,49.26,18251.0,49.25,49.26,49.22,49.26,18251.0
2024-10-09 14:50:00,49.26,49.26,49.22,49.22,22323.0,49.26,49.26,49.22,49.22,22323.0
2024-10-09 15:00:00,49.23,49.28,49.22,49.27,41336.0,49.23,49.28,49.22,49.27,41336.0
2024-10-09 15:10:00,49.27,49.28,49.26,49.27,39654.0,49.27,49.28,49.26,49.27,39654.0
2024-10-09 15:20:00,49.27,49.28,49.25,49.26,34258.0,49.27,49.28,49.25,49.26,34258.0
2024-10-09 15:30:00,49.26,49.3,49.25,49.27,35448.0,49.26,49.3,49.25,49.27,35448.0
2024-10-09 15:40:00,49.28,49.28,49.25,49.27,46068.0,49.28,49.28,49.25,49.27,46068.0
2024-10-09 15:50:00,49.27,49.29,49.26,49.28,221556.0,49.27,49.29,49.26,49.28,221556.0
2024-10-10 09:30:00,49.42,49.48,49.38,49.45,153848.0,49.42,49.48,49.38,49.45,153848.0
2024-10-10 09:40:00,49.46,49.55,49.4,49.52,95585.0,49.46,49.55,49.4,49.52,95585.0
2024-10-10 09:50:00,49.53,49.62,49.52,49.59,111444.0,49.53,49.62,49.52,49.59,111444.0
2024-10-10 10:00:00,49.62,49.65,49.55,49.56,114971.0,49.62,49.65,49.55,49.56,114971.0
2024-10-10 10:10:00,49.56,49.65,49.55,49.59,114804.0,49.56,49.65,49.55,49.59,114804.0
2024-10-10 10:20:00,49.59,49.62,49.53,49.55,308547.0,49.59,49.62,49.53,49.55,308547.0
2024-10-10 10:30:00,49.55,49.58,49.52,49.58,35652.0,49.55,49.58,49.52,49.58,35652.0
2024-10-10 10:40:00,49.57,49.59,49.55,49.56,62375.0,49.57,49.59,49.55,49.56,62375.0
2024-10-10 10:50:00,49.55,49.58,49.52,49.57,45241.0,49.55,49.58,49.52,49.57,45241.0
2024-10-10 11:00:00,49.57,49.58,49.51,49.52,80192.0,49.57,49.58,49.51,49.52,80192.0
2024-10-10 11:10:00,49.52,49.59,49.52,49.53,29464.0,49.52,49.59,49.52,49.53,29464.0
2024-10-10 11:20:00,49.52,49.55,49.49,49.55,64904.0,49.52,49.55,49.49,49.55,64904.0
2024-10-10 11:30:00,49.56,49.56,49.45,49.49,30145.0,49.56,49.56,49.45,49.49,30145.0
2024-10-10 11:40:00,49.49,49.52,49.47,49.51,248484.0,49.49,49.52,49.47,49.51,248484.0
2024-10-10 11:50:00,49.51,49.53,49.5,49.53,22060.0,49.51,49.53,49.5,49.53,22060.0
2024-10-10 12:00:00,49.54,49.59,49.54,49.57,47878.0,49.54,49.59,49.54,49.57,47878.0
2024-10-10 12:10:00,49.59,49.64,49.58,49.63,19133.0,49.59,49.64,49.58,49.63,19133.0
2024-10-10 12:20:00,49.61,49.61,49.58,49.6,22408.0,49.61,49.61,49.58,49.6,22408.0
2024-10-10 12:30:00,49.59,49.63,49.57,49.58,18481.0,49.59,49.63,49.57,49.58,18481.0
2024-10-10 12:40:00,49.58,49.59,49.47,49.48,70065.0,49.58,49.59,49.47,49.48,70065.0
2024-10-10 12:50:00,49.48,49.51,49.45,49.45,48218.0,49.48,49.51,49.45,49.45,48218.0
2024-10-10 13:00:00,49.45,49.46,49.4,49.42,66901.0,49.45,49.46,49.4,49.42,66901.0
2024-10-10 13:10:00,49.43,49.45,49.41,49.45,37838.0,49.43,49.45,49.41,49.45,37838.0
2024-10-10 13:20:00,49.46,49.51,49.46,49.51,43260.0,49.46,49.51,49.46,49.51,43260.0
2024-10-10 13:30:00,49.51,49.58,49.51,49.58,88097.0,49.51,49.58,49.51,49.58,88097.0
2024-10-10 13:40:00,49.57,49.58,49.55,49.56,27499.0,49.57,49.58,49.55,49.56,27499.0
2024-10-10 13:50:00,49.57,49.58,49.53,49.54,42526.0,49.57,49.58,49.53,49.54,42526.0
2024-10-10 14:00:00,49.54,49.57,49.53,49.55,27474.0,49.54,49.57,49.53,49.55,27474.0
2024-10-10 14:10:00,49.57,49.57,49.53,49.56,27708.0,49.57,49.57,49.53,49.56,27708.0
2024-10-10 14:20:00,49.57,49.58,49.56,49.57,34458.0,49.57,49.58,49.56,49.57,34458.0
2024-10-10 14:30:00,49.56,49.63,49.56,49.63,24955.0,49.56,49.63,49.56,49.63,24955.0
2024-10-10 14:40:00,49.63,49.64,49.62,49.63,42547.0,49.63,49.64,49.62,49.63,42547.0
2024-10-10 14:50:00,49.63,49.63,49.58,49.58,53288.0,49.63,49.63,49.58,49.58,53288.0
2024-10-10 15:00:00,49.59,49.66,49.58,49.64,88236.0,49.59,49.66,49.58,49.64,88236.0
2024-10-10 15:10:00,49.63,49.68,49.63,49.66,45490.0,49.63,49.68,49.63,49.66,45490.0
2024-10-10 15:20:00,49.66,49.68,49.65,49.67,40165.0,49.66,49.68,49.65,49.67,40165.0
2024-10-10 15:30:00,49.67,49.69,49.63,49.64,74829.0,49.67,49.69,49.63,49.64,74829.0
2024-10-10 15:40:00,49.64,49.66,49.63,49.64,22092.0,49.64,49.66,49.63,49.64,22092.0
2024-10-10 15:50:00,49.64,49.65,49.62,49.64,108812.0,49.64,49.65,49.62,49.64,108812.0
2024-10-11 09:30:00,50.0,50.1,49.98,50.09,142264.0,50.0,50.1,49.98,50.09,142264.0
2024-10-11 09:40:00,50.1,50.1,50.01,50.06,58213.0,50.1,50.1,50.01,50.06,58213.0
2024-10-11 09:50:00,50.07,50.07,50.02,50.06,76301.0,50.07,50.07,50.02,50.06,76301.0
2024-10-11 10:00:00,50.06,50.07,49.99,50.02,72438.0,50.06,50.07,49.99,50.02,72438.0
2024-10-11 10:10:00,50.02,50.12,50.0,50.07,49670.0,50.02,50.12,50.0,50.07,49670.0
2024-10-11 10:20:00,50.05,50.12,50.05,50.11,61628.0,50.05,50.12,50.05,50.11,61628.0
2024-10-11 10:30:00,50.1,50.14,50.1,50.12,23835.0,50.1,50.14,50.1,50.12,23835.0
2024-10-11 10:40:00,50.13,50.15,50.07,50.1,35903.0,50.13,50.15,50.07,50.1,35903.0
2024-10-11 10:50:00,50.11,50.12,50.08,50.11,37198.0,50.11,50.12,50.08,50.11,37198.0
2024-10-11 11:00:00,50.11,50.18,50.11,50.17,96289.0,50.11,50.18,50.11,50.17,96289.0
2024-10-11 11:10:00,50.16,50.21,50.15,50.19,49441.0,50.16,50.21,50.15,50.19,49441.0
2024-10-11 11:20:00,50.2,50.22,50.19,50.22,92110.0,50.2,50.22,50.19,50.22,92110.0
2024-10-11 11:30:00,50.22,50.22,50.18,50.19,37869.0,50.22,50.22,50.18,50.19,37869.0
2024-10-11 11:40:00,50.19,50.22,50.19,50.2,11064.0,50.19,50.22,50.19,50.2,11064.0
2024-10-11 11:50:00,50.2,50.22,50.18,50.21,12699.0,50.2,50.22,50.18,50.21,12699.0
2024-10-11 12:00:00,50.22,50.25,50.2,50.24,13194.0,50.22,50.25,50.2,50.24,13194.0
2024-10-11 12:10:00,50.24,50.24,50.21,50.23,17927.0,50.24,50.24,50.21,50.23,17927.0
2024-10-11 12:20:00,50.23,50.27,50.23,50.27,14790.0,50.23,50.27,50.23,50.27,14790.0
2024-10-11 12:30:00,50.26,50.27,50.22,50.22,19365.0,50.26,50.27,50.22,50.22,19365.0
2024-10-11 12:40:00,50.23,50.24,50.21,50.23,55258.0,50.23,50.24,50.21,50.23,55258.0
2024-10-11 12:50:00,50.23,50.25,50.2,50.25,43253.0,50.23,50.25,50.2,50.25,43253.0
2024-10-11 13:00:00,50.25,50.27,50.22,50.24,17150.0,50.25,50.27,50.22,50.24,17150.0
2024-10-11 13:10:00,50.23,50.24,50.19,50.19,32358.0,50.23,50.24,50.19,50.19,32358.0
2024-10-11 13:20:00,50.2,50.23,50.19,50.23,37785.0,50.2,50.23,50.19,50.23,37785.0
2024-10-11 13:30:00,50.22,50.22,50.18,50.21,40225.0,50.22,50.22,50.18,50.21,40225.0
2024-10-11 13:40:00,50.21,50.23,50.2,50.23,70606.0,50.21,50.23,50.2,50.23,70606.0
2024-10-11 13:50:00,50.23,50.25,50.22,50.24,20123.0,50.23,50.25,50.22,50.24,20123.0
2024-10-11 14:00:00,50.23,50.23,50.2,50.21,26268.0,50.23,50.23,50.2,50.21,26268.0
2024-10-11 14:10:00,50.21,50.21,50.19,50.2,17500.0,50.21,50.21,50.19,50.2,17500.0
2024-10-11 14:20:00,50.21,50.22,50.19,50.19,9234.0,50.21,50.22,50.19,50.19,9234.0
2024-10-11 14:30:00,50.18,50.19,50.17,50.18,46170.0,50.18,50.19,50.17,50.18,46170.0
2024-10-11 14:40:00,50.17,50.21,50.17,50.21,18342.0,50.17,50.21,50.17,50.21,18342.0
2024-10-11 14:50:00,50.21,50.23,50.2,50.22,21107.0,50.21,50.23,50.2,50.22,21107.0
2024-10-11 15:00:00,50.22,50.23,50.19,50.22,38297.0,50.22,50.23,50.19,50.22,38297.0
2024-10-11 15:10:00,50.21,50.22,50.18,50.19,35860.0,50.21,50.22,50.18,50.19,35860.0
2024-10-11 15:20:00,50.19,50.2,50.18,50.19,21322.0,50.19,50.2,50.18,50.19,21322.0
2024-10-11 15:30:00,50.19,50.19,50.16,50.17,38218.0,50.19,50.19,50.16,50.17,38218.0
2024-10-11 15:40:00,50.18,50.18,50.15,50.16,38593.0,50.18,50.18,50.15,50.16,38593.0
2024-10-11 15:50:00,50.17,50.19,50.16,50.18,93393.0,50.17,50.19,50.16,50.18,93393.0
2024-10-14 09:30:00,50.12,50.14,50.1,50.11,141761.0,50.12,50.14,50.1,50.11,141761.0
2024-10-14 09:40:00,50.14,50.26,50.14,50.25,121181.0,50.14,50.26,50.14,50.25,121181.0
2024-10-14 09:50:00,50.23,50.25,50.15,50.15,83997.0,50.23,50.25,50.15,50.15,83997.0
2024-10-14 10:00:00,50.15,50.18,50.07,50.07,110004.0,50.15,50.18,50.07,50.07,110004.0
2024-10-14 10:10:00,50.07,50.08,50.01,50.02,64886.0,50.07,50.08,50.01,50.02,64886.0
2024-10-14 10:20:00,50.01,50.08,49.98,50.05,137690.0,50.01,50.08,49.98,50.05,137690.0
2024-10-14 10:30:00,50.04,50.07,50.01,50.02,71887.0,50.04,50.07,50.01,50.02,71887.0
2024-10-14 10:40:00,50.02,50.05,49.99,50.01,36673.0,50.02,50.05,49.99,50.01,36673.0
2024-10-14 10:50:00,50.01,50.02,49.95,49.96,40898.0,50.01,50.02,49.95,49.96,40898.0
2024-10-14 11:00:00,49.97,50.01,49.96,49.99,152252.0,49.97,50.01,49.96,49.99,152252.0
2024-10-14 11:10:00,50.0,50.02,49.98,50.0,42820.0,50.0,50.02,49.98,50.0,42820.0
2024-10-14 11:20:00,50.0,50.0,49.95,49.97,39434.0,50.0,50.0,49.95,49.97,39434.0
2024-10-14 11:30:00,49.97,50.03,49.96,50.0,35493.0,49.97,50.03,49.96,50.0,35493.0
2024-10-14 11:40:00,50.0,50.01,49.97,50.01,39056.0,50.0,50.01,49.97,50.01,39056.0
2024-10-14 11:50:00,50.0,50.01,49.93,49.98,21432.0,50.0,50.01,49.93,49.98,21432.0
2024-10-14 12:00:00,49.98,49.99,49.97,49.98,107957.0,49.98,49.99,49.97,49.98,107957.0
2024-10-14 12:10:00,49.98,50.01,49.97,50.01,14741.0,49.98,50.01,49.97,50.01,14741.0
2024-10-14 12:20:00,50.01,50.02,49.97,49.98,22513.0,50.01,50.02,49.97,49.98,22513.0
2024-10-14 12:30:00,49.98,50.03,49.98,50.03,19558.0,49.98,50.03,49.98,50.03,19558.0
2024-10-14 12:40:00,50.02,50.04,50.02,50.04,10436.0,50.02,50.04,50.02,50.04,10436.0
2024-10-14 12:50:00,50.03,50.03,50.0,50.02,36000.0,50.03,50.03,50.0,50.02,36000.0
2024-10-14 13:00:00,50.02,50.04,50.01,50.02,26964.0,50.02,50.04,50.01,50.02,26964.0
2024-10-14 13:10:00,50.02,50.04,50.01,50.04,27656.0,50.02,50.04,50.01,50.04,27656.0
2024-10-14 13:20:00,50.03,50.03,50.01,50.03,13825.0,50.03,50.03,50.01,50.03,13825.0
2024-10-14 13:30:00,50.02,50.05,50.01,50.04,29061.0,50.02,50.05,50.01,50.04,29061.0
2024-10-14 13:40:00,50.03,50.03,50.0,50.01,20284.0,50.03,50.03,50.0,50.01,20284.0
2024-10-14 13:50:00,50.01,50.02,50.0,50.02,23891.0,50.01,50.02,50.0,50.02,23891.0
2024-10-14 14:00:00,50.02,50.03,50.01,50.03,11524.0,50.02,50.03,50.01,50.03,11524.0
2024-10-14 14:10:00,50.03,50.04,50.02,50.04,19438.0,50.03,50.04,50.02,50.04,19438.0
2024-10-14 14:20:00,50.04,50.06,50.03,50.05,27525.0,50.04,50.06,50.03,50.05,27525.0
2024-10-14 14:30:00,50.05,50.07,50.05,50.07,35790.0,50.05,50.07,50.05,50.07,35790.0
2024-10-14 14:40:00,50.07,50.07,50.04,50.04,20575.0,50.07,50.07,50.04,50.04,20575.0
2024-10-14 14:50:00,50.04,50.06,50.03,50.04,25111.0,50.04,50.06,50.03,50.04,25111.0
2024-10-14 15:00:00,50.03,50.07,49.99,50.04,140836.0,50.03,50.07,49.99,50.04,140836.0
2024-10-14 15:10:00,50.04,50.08,50.04,50.07,32243.0,50.04,50.08,50.04,50.07,32243.0
2024-10-14 15:20:00,50.07,50.08,50.05,50.06,41458.0,50.07,50.08,50.05,50.06,41458.0
2024-10-14 15:30:00,50.05,50.07,50.04,50.06,22761.0,50.05,50.07,50.04,50.06,22761.0
2024-10-14 15:40:00,50.07,50.08,50.06,50.07,20367.0,50.07,50.08,50.06,50.07,20367.0
2024-10-14 15:50:00,50.08,50.1,50.07,50.1,69106.0,50.08,50.1,50.07,50.1,69106.0
2024-10-15 09:30:00,50.09,50.09,50.02,50.02,80187.0,50.09,50.09,50.02,50.02,80187.0
2024-10-15 09:40:00,50.02,50.11,50.0,50.04,52550.0,50.02,50.11,50.0,50.04,52550.0
2024-10-15 09:50:00,50.04,50.07,50.0,50.01,61350.0,50.04,50.07,50.0,50.01,61350.0
2024-10-15 10:00:00,50.02,50.14,50.01,50.13,134092.0,50.02,50.14,50.01,50.13,134092.0
2024-10-15 10:10:00,50.13,50.18,50.12,50.18,45752.0,50.13,50.18,50.12,50.18,45752.0
2024-10-15 10:20:00,50.18,50.27,50.18,50.23,90176.0,50.18,50.27,50.18,50.23,90176.0
2024-10-15 10:30:00,50.22,50.24,50.18,50.22,64575.0,50.22,50.24,50.18,50.22,64575.0
2024-10-15 10:40:00,50.2,50.31,50.18,50.3,95015.0,50.2,50.31,50.18,50.3,95015.0
2024-10-15 10:50:00,50.3,50.32,50.22,50.23,43991.0,50.3,50.32,50.22,50.23,43991.0
2024-10-15 11:00:00,50.23,50.25,50.19,50.22,61372.0,50.23,50.25,50.19,50.22,61372.0
2024-10-15 11:10:00,50.22,50.32,50.22,50.29,99600.0,50.22,50.32,50.22,50.29,99600.0
2024-10-15 11:20:00,50.3,50.31,50.27,50.3,75619.0,50.3,50.31,50.27,50.3,75619.0
2024-10-15 11:30:00,50.3,50.33,50.29,50.29,47048.0,50.3,50.33,50.29,50.29,47048.0
2024-10-15 11:40:00,50.29,50.33,50.26,50.29,56586.0,50.29,50.33,50.26,50.29,56586.0
2024-10-15 11:50:00,50.3,50.33,50.29,50.32,18138.0,50.3,50.33,50.29,50.32,18138.0
2024-10-15 12:00:00,50.33,50.39,50.32,50.38,85076.0,50.33,50.39,50.32,50.38,85076.0
2024-10-15 12:10:00,50.37,50.41,50.37,50.41,26368.0,50.37,50.41,50.37,50.41,26368.0
2024-10-15 12:20:00,50.41,50.41,50.34,50.34,48098.0,50.41,50.41,50.34,50.34,48098.0
2024-10-15 12:30:00,50.36,50.38,50.33,50.33,10033.0,50.36,50.38,50.33,50.33,10033.0
2024-10-15 12:40:00,50.33,50.34,50.26,50.27,48143.0,50.33,50.34,50.26,50.27,48143.0
2024-10-15 12:50:00,50.26,50.3,50.26,50.28,29782.0,50.26,50.3,50.26,50.28,29782.0
2024-10-15 13:00:00,50.27,50.28,50.22,50.23,26681.0,50.27,50.28,50.22,50.23,26681.0
2024-10-15 13:10:00,50.23,50.25,50.22,50.25,17699.0,50.23,50.25,50.22,50.25,17699.0
2024-10-15 13:20:00,50.25,50.29,50.24,50.28,15802.0,50.25,50.29,50.24,50.28,15802.0
2024-10-15 13:30:00,50.28,50.31,50.27,50.28,23522.0,50.28,50.31,50.27,50.28,23522.0
2024-10-15 13:40:00,50.28,50.32,50.28,50.32,31918.0,50.28,50.32,50.28,50.32,31918.0
2024-10-15 13:50:00,50.32,50.32,50.29,50.31,23597.0,50.32,50.32,50.29,50.31,23597.0
2024-10-15 14:00:00,50.31,50.32,50.3,50.31,19498.0,50.31,50.32,50.3,50.31,19498.0
2024-10-15 14:10:00,50.32,50.32,50.3,50.32,18308.0,50.32,50.32,50.3,50.32,18308.0
2024-10-15 14:20:00,50.32,50.34,50.31,50.34,144643.0,50.32,50.34,50.31,50.34,144643.0
2024-10-15 14:30:00,50.34,50.35,50.32,50.33,17635.0,50.34,50.35,50.32,50.33,17635.0
2024-10-15 14:40:00,50.33,50.34,50.31,50.33,233796.0,50.33,50.34,50.31,50.33,233796.0
2024-10-15 14:50:00,50.34,50.35,50.33,50.34,26452.0,50.34,50.35,50.33,50.34,26452.0
2024-10-15 15:00:00,50.33,50.33,50.29,50.31,30458.0,50.33,50.33,50.29,50.31,30458.0
2024-10-15 15:10:00,50.33,50.36,50.32,50.34,39456.0,50.33,50.36,50.32,50.34,39456.0
2024-10-15 15:20:00,50.34,50.37,50.33,50.36,208198.0,50.34,50.37,50.33,50.36,208198.0
2024-10-15 15:30:00,50.36,50.36,50.28,50.29,83018.0,50.36,50.36,50.28,50.29,83018.0
2024-10-15 15:40:00,50.29,50.3,50.26,50.27,70509.0,50.29,50.3,50.26,50.27,70509.0
2024-10-15 15:50:00,50.26,50.29,50.24,50.27,108084.0,50.26,50.29,50.24,50.27,108084.0
2024-10-16 09:30:00,50.64,50.72,50.63,50.69,228563.0,50.64,50.72,50.63,50.69,228563.0
2024-10-16 09:40:00,50.68,50.71,50.61,50.62,59181.0,50.68,50.71,50.61,50.62,59181.0
2024-10-16 09:50:00,50.62,50.62,50.47,50.52,135180.0,50.62,50.62,50.47,50.52,135180.0
2024-10-16 10:00:00,50.53,50.57,50.5,50.57,64406.0,50.53,50.57,50.5,50.57,64406.0
2024-10-16 10:10:00,50.57,50.63,50.56,50.63,86927.0,50.57,50.63,50.56,50.63,86927.0
2024-10-16 10:20:00,50.63,50.64,50.57,50.58,60080.0,50.63,50.64,50.57,50.58,60080.0
2024-10-16 10:30:00,50.58,50.61,50.52,50.54,46064.0,50.58,50.61,50.52,50.54,46064.0
2024-10-16 10:40:00,50.54,50.54,50.43,50.43,77464.0,50.54,50.54,50.43,50.43,77464.0
2024-10-16 10:50:00,50.44,50.48,50.43,50.46,58968.0,50.44,50.48,50.43,50.46,58968.0
2024-10-16 11:00:00,50.47,50.47,50.39,50.42,79619.0,50.47,50.47,50.39,50.42,79619.0
2024-10-16 11:10:00,50.42,50.48,50.42,50.48,70095.0,50.42,50.48,50.42,50.48,70095.0
2024-10-16 11:20:00,50.47,50.53,50.47,50.53,23954.0,50.47,50.53,50.47,50.53,23954.0
2024-10-16 11:30:00,50.52,50.52,50.48,50.51,34912.0,50.52,50.52,50.48,50.51,34912.0
2024-10-16 11:40:00,50.51,50.52,50.41,50.44,65931.0,50.51,50.52,50.41,50.44,65931.0
2024-10-16 11:50:00,50.44,50.45,50.41,50.43,30301.0,50.44,50.45,50.41,50.43,30301.0
2024-10-16 12:00:00,50.42,50.43,50.37,50.41,27192.0,50.42,50.43,50.37,50.41,27192.0
2024-10-16 12:10:00,50.41,50.45,50.4,50.44,25586.0,50.41,50.45,50.4,50.44,25586.0
2024-10-16 12:20:00,50.44,50.46,50.39,50.39,79165.0,50.44,50.46,50.39,50.39,79165.0
2024-10-16 12:30:00,50.39,50.42,50.38,50.4,18947.0,50.39,50.42,50.38,50.4,18947.0
2024-10-16 12:40:00,50.41,50.48,50.4,50.46,36809.0,50.41,50.48,50.4,50.46,36809.0
2024-10-16 12:50:00,50.46,50.51,50.46,50.5,45042.0,50.46,50.51,50.46,50.5,45042.0
2024-10-16 13:00:00,50.51,50.53,50.48,50.51,32779.0,50.51,50.53,50.48,50.51,32779.0
2024-10-16 13:10:00,50.51,50.53,50.51,50.51,29904.0,50.51,50.53,50.51,50.51,29904.0
2024-10-16 13:20:00,50.5,50.53,50.48,50.53,39693.0,50.5,50.53,50.48,50.53,39693.0
2024-10-16 13:30:00,50.53,50.53,50.5,50.52,13685.0,50.53,50.53,50.5,50.52,13685.0
2024-10-16 13:40:00,50.51,50.55,50.51,50.52,44120.0,50.51,50.55,50.51,50.52,44120.0
2024-10-16 13:50:00,50.53,50.54,50.52,50.53,32099.0,50.53,50.54,50.52,50.53,32099.0
2024-10-16 14:00:00,50.53,50.55,50.51,50.54,14404.0,50.53,50.55,50.51,50.54,14404.0
2024-10-16 14:10:00,50.55,50.55,50.53,50.54,10894.0,50.55,50.55,50.53,50.54,10894.0
2024-10-16 14:20:00,50.54,50.55,50.52,50.52,61412.0,50.54,50.55,50.52,50.52,61412.0
2024-10-16 14:30:00,50.53,50.54,50.52,50.52,17711.0,50.53,50.54,50.52,50.52,17711.0
2024-10-16 14:40:00,50.53,50.53,50.51,50.52,28945.0,50.53,50.53,50.51,50.52,28945.0
2024-10-16 14:50:00,50.52,50.54,50.52,50.53,35191.0,50.52,50.54,50.52,50.53,35191.0
2024-10-16 15:00:00,50.52,50.52,50.48,50.49,27411.0,50.52,50.52,50.48,50.49,27411.0
2024-10-16 15:10:00,50.49,50.51,50.48,50.5,19882.0,50.49,50.51,50.48,50.5,19882.0
2024-10-16 15:20:00,50.5,50.52,50.48,50.51,11852.0,50.5,50.52,50.48,50.51,11852.0
2024-10-16 15:30:00,50.52,50.52,50.49,50.52,17315.0,50.52,50.52,50.49,50.52,17315.0
2024-10-16 15:40:00,50.52,50.52,50.51,50.51,55085.0,50.52,50.52,50.51,50.51,55085.0
2024-10-16 15:50:00,50.51,50.53,50.48,50.53,125494.0,50.51,50.53,50.48,50.53,125494.0
2024-10-17 09:30:00,50.66,50.7,50.62,50.66,145650.0,50.66,50.7,50.62,50.66,145650.0
2024-10-17 09:40:00,50.67,50.77,50.67,50.72,91194.0,50.67,50.77,50.67,50.72,91194.0
2024-10-17 09:50:00,50.72,50.8,50.71,50.77,87101.0,50.72,50.8,50.71,50.77,87101.0
2024-10-17 10:00:00,50.78,50.8,50.69,50.76,137065.0,50.78,50.8,50.69,50.76,137065.0
2024-10-17 10:10:00,50.76,50.81,50.74,50.77,84688.0,50.76,50.81,50.74,50.77,84688.0
2024-10-17 10:20:00,50.78,50.82,50.73,50.79,87447.0,50.78,50.82,50.73,50.79,87447.0
2024-10-17 10:30:00,50.79,50.88,50.76,50.88,71059.0,50.79,50.88,50.76,50.88,71059.0
2024-10-17 10:40:00,50.89,50.92,50.84,50.87,2170026.0,50.89,50.92,50.84,50.87,2170026.0
2024-10-17 10:50:00,50.87,50.92,50.86,50.9,33107.0,50.87,50.92,50.86,50.9,33107.0
2024-10-17 11:00:00,50.91,50.92,50.86,50.87,56526.0,50.91,50.92,50.86,50.87,56526.0
2024-10-17 11:10:00,50.88,50.88,50.81,50.82,40248.0,50.88,50.88,50.81,50.82,40248.0
2024-10-17 11:20:00,50.81,50.87,50.75,50.86,106556.0,50.81,50.87,50.75,50.86,106556.0
2024-10-17 11:30:00,50.85,50.9,50.83,50.9,40282.0,50.85,50.9,50.83,50.9,40282.0
2024-10-17 11:40:00,50.9,50.91,50.86,50.87,34584.0,50.9,50.91,50.86,50.87,34584.0
2024-10-17 11:50:00,50.86,50.87,50.83,50.86,34103.0,50.86,50.87,50.83,50.86,34103.0
2024-10-17 12:00:00,50.86,50.86,50.78,50.81,28064.0,50.86,50.86,50.78,50.81,28064.0
2024-10-17 12:10:00,50.81,50.82,50.76,50.77,26122.0,50.81,50.82,50.76,50.77,26122.0
2024-10-17 12:20:00,50.78,50.79,50.74,50.74,20419.0,50.78,50.79,50.74,50.74,20419.0
2024-10-17 12:30:00,50.74,50.77,50.68,50.77,36933.0,50.74,50.77,50.68,50.77,36933.0
2024-10-17 12:40:00,50.76,50.81,50.74,50.8,35272.0,50.76,50.81,50.74,50.8,35272.0
2024-10-17 12:50:00,50.81,50.84,50.81,50.83,27211.0,50.81,50.84,50.81,50.83,27211.0
2024-10-17 13:00:00,50.84,50.87,50.82,50.84,21245.0,50.84,50.87,50.82,50.84,21245.0
2024-10-17 13:10:00,50.85,50.87,50.84,50.86,26585.0,50.85,50.87,50.84,50.86,26585.0
2024-10-17 13:20:00,50.86,50.86,50.81,50.84,35076.0,50.86,50.86,50.81,50.84,35076.0
2024-10-17 13:30:00,50.84,50.85,50.81,50.81,23199.0,50.84,50.85,50.81,50.81,23199.0
2024-10-17 13:40:00,50.82,50.87,50.8,50.84,26120.0,50.82,50.87,50.8,50.84,26120.0
2024-10-17 13:50:00,50.84,50.85,50.82,50.83,48707.0,50.84,50.85,50.82,50.83,48707.0
2024-10-17 14:00:00,50.83,50.83,50.79,50.82,42923.0,50.83,50.83,50.79,50.82,42923.0
2024-10-17 14:10:00,50.81,50.84,50.79,50.83,51352.0,50.81,50.84,50.79,50.83,51352.0
2024-10-17 14:20:00,50.83,50.84,50.81,50.82,44731.0,50.83,50.84,50.81,50.82,44731.0
2024-10-17 14:30:00,50.83,50.83,50.78,50.8,75167.0,50.83,50.83,50.78,50.8,75167.0
2024-10-17 14:40:00,50.8,50.81,50.79,50.79,33941.0,50.8,50.81,50.79,50.79,33941.0
2024-10-17 14:50:00,50.8,50.8,50.78,50.78,18822.0,50.8,50.8,50.78,50.78,18822.0
2024-10-17 15:00:00,50.79,50.8,50.77,50.79,68114.0,50.79,50.8,50.77,50.79,68114.0
2024-10-17 15:10:00,50.79,50.84,50.79,50.84,50656.0,50.79,50.84,50.79,50.84,50656.0
2024-10-17 15:20:00,50.84,50.85,50.82,50.85,31152.0,50.84,50.85,50.82,50.85,31152.0
2024-10-17 15:30:00,50.85,50.85,50.82,50.82,16187.0,50.85,50.85,50.82,50.82,16187.0
2024-10-17 15:40:00,50.82,50.84,50.82,50.84,63908.0,50.82,50.84,50.82,50.84,63908.0
2024-10-17 15:50:00,50.84,50.84,50.82,50.84,86589.0,50.84,50.84,50.82,50.84,86589.0
2024-10-18 09:30:00,51.11,51.19,51.09,51.18,174696.0,51.11,51.19,51.09,51.18,174696.0
2024-10-18 09:40:00,51.18,51.27,51.17,51.25,68443.0,51.18,51.27,51.17,51.25,68443.0
2024-10-18 09:50:00,51.25,51.28,51.23,51.26,58016.0,51.25,51.28,51.23,51.26,58016.0
2024-10-18 10:00:00,51.25,51.29,51.22,51.27,138781.0,51.25,51.29,51.22,51.27,138781.0
2024-10-18 10:10:00,51.28,51.33,51.24,51.31,180566.0,51.28,51.33,51.24,51.31,180566.0
2024-10-18 10:20:00,51.31,51.35,51.3,51.32,107125.0,51.31,51.35,51.3,51.32,107125.0
2024-10-18 10:30:00,51.32,51.38,51.3,51.35,2044592.0,51.32,51.38,51.3,51.35,2044592.0
2024-10-18 10:40:00,51.35,51.37,51.3,51.31,119201.0,51.35,51.37,51.3,51.31,119201.0
2024-10-18 10:50:00,51.3,51.34,51.29,51.33,73732.0,51.3,51.34,51.29,51.33,73732.0
2024-10-18 11:00:00,51.32,51.34,51.27,51.34,137881.0,51.32,51.34,51.27,51.34,137881.0
2024-10-18 11:10:00,51.33,51.36,51.32,51.34,76753.0,51.33,51.36,51.32,51.34,76753.0
2024-10-18 11:20:00,51.33,51.33,51.29,51.33,51027.0,51.33,51.33,51.29,51.33,51027.0
2024-10-18 11:30:00,51.33,51.34,51.25,51.26,44297.0,51.33,51.34,51.25,51.26,44297.0
2024-10-18 11:40:00,51.26,51.31,51.25,51.3,56719.0,51.26,51.31,51.25,51.3,56719.0
2024-10-18 11:50:00,51.3,51.31,51.26,51.28,47136.0,51.3,51.31,51.26,51.28,47136.0
2024-10-18 12:00:00,51.28,51.34,51.27,51.34,60547.0,51.28,51.34,51.27,51.34,60547.0
2024-10-18 12:10:00,51.33,51.35,51.29,51.3,62122.0,51.33,51.35,51.29,51.3,62122.0
2024-10-18 12:20:00,51.31,51.33,51.3,51.33,24262.0,51.31,51.33,51.3,51.33,24262.0
2024-10-18 12:30:00,51.33,51.33,51.29,51.29,47917.0,51.33,51.33,51.29,51.29,47917.0
2024-10-18 12:40:00,51.29,51.33,51.28,51.33,64999.0,51.29,51.33,51.28,51.33,64999.0
2024-10-18 12:50:00,51.32,51.34,51.3,51.33,129989.0,51.32,51.34,51.3,51.33,129989.0
2024-10-18 13:00:00,51.33,51.36,51.32,51.36,31432.0,51.33,51.36,51.32,51.36,31432.0
2024-10-18 13:10:00,51.36,51.37,51.32,51.32,61276.0,51.36,51.37,51.32,51.32,61276.0
2024-10-18 13:20:00,51.33,51.33,51.25,51.28,71660.0,51.33,51.33,51.25,51.28,71660.0
2024-10-18 13:30:00,51.27,51.29,51.26,51.28,31895.0,51.27,51.29,51.26,51.28,31895.0
2024-10-18 13:40:00,51.27,51.32,51.26,51.31,102928.0,51.27,51.32,51.26,51.31,102928.0
2024-10-18 13:50:00,51.32,51.32,51.28,51.3,43913.0,51.32,51.32,51.28,51.3,43913.0
2024-10-18 14:00:00,51.3,51.31,51.29,51.3,29671.0,51.3,51.31,51.29,51.3,29671.0
2024-10-18 14:10:00,51.3,51.34,51.3,51.33,28713.0,51.3,51.34,51.3,51.33,28713.0
2024-10-18 14:20:00,51.34,51.35,51.32,51.33,40881.0,51.34,51.35,51.32,51.33,40881.0
2024-10-18 14:30:00,51.34,51.36,51.33,51.36,27137.0,51.34,51.36,51.33,51.36,27137.0
2024-10-18 14:40:00,51.36,51.39,51.35,51.38,40217.0,51.36,51.39,51.35,51.38,40217.0
2024-10-18 14:50:00,51.38,51.4,51.37,51.38,164778.0,51.38,51.4,51.37,51.38,164778.0
2024-10-18 15:00:00,51.38,51.39,51.34,51.37,71946.0,51.38,51.39,51.34,51.37,71946.0
2024-10-18 15:10:00,51.37,51.37,51.34,51.37,23282.0,51.37,51.37,51.34,51.37,23282.0
2024-10-18 15:20:00,51.38,51.41,51.36,51.38,1759017.0,51.38,51.41,51.36,51.38,1759017.0
2024-10-18 15:30:00,51.38,51.38,51.34,51.36,66266.0,51.38,51.38,51.34,51.36,66266.0
2024-10-18 15:40:00,51.36,51.38,51.34,51.36,133656.0,51.36,51.38,51.34,51.36,133656.0
2024-10-18 15:50:00,51.36,51.37,51.34,51.37,261240.0,51.36,51.37,51.34,51.37,261240.0
2024-10-21 09:30:00,51.68,51.74,51.62,51.73,213333.0,51.68,51.74,51.62,51.73,213333.0
2024-10-21 09:40:00,51.72,51.76,51.68,51.7,147793.0,51.72,51.76,51.68,51.7,147793.0
2024-10-21 09:50:00,51.71,51.75,51.68,51.74,212525.0,51.71,51.75,51.68,51.74,212525.0
2024-10-21 10:00:00,51.73,51.74,51.67,51.7,244793.0,51.73,51.74,51.67,51.7,244793.0
2024-10-21 10:10:00,51.7,51.72,51.67,51.72,107700.0,51.7,51.72,51.67,51.72,107700.0
2024-10-21 10:20:00,51.72,51.74,51.61,51.63,319401.0,51.72,51.74,51.61,51.63,319401.0
2024-10-21 10:30:00,51.63,51.64,51.53,51.56,364592.0,51.63,51.64,51.53,51.56,364592.0
2024-10-21 10:40:00,51.56,51.57,51.44,51.45,260005.0,51.56,51.57,51.44,51.45,260005.0
2024-10-21 10:50:00,51.45,51.52,51.41,51.48,230688.0,51.45,51.52,51.41,51.48,230688.0
2024-10-21 11:00:00,51.48,51.51,51.36,51.38,196315.0,51.48,51.51,51.36,51.38,196315.0
2024-10-21 11:10:00,51.37,51.42,51.34,51.37,191245.0,51.37,51.42,51.34,51.37,191245.0
2024-10-21 11:20:00,51.36,51.41,51.31,51.41,184684.0,51.36,51.41,51.31,51.41,184684.0
2024-10-21 11:30:00,51.41,51.45,51.39,51.44,70734.0,51.41,51.45,51.39,51.44,70734.0
2024-10-21 11:40:00,51.44,51.44,51.38,51.43,71058.0,51.44,51.44,51.38,51.43,71058.0
2024-10-21 11:50:00,51.43,51.44,51.37,51.38,49941.0,51.43,51.44,51.37,51.38,49941.0
2024-10-21 12:00:00,51.37,51.43,51.36,51.43,112765.0,51.37,51.43,51.36,51.43,112765.0
2024-10-21 12:10:00,51.43,51.44,51.36,51.39,89552.0,51.43,51.44,51.36,51.39,89552.0
2024-10-21 12:20:00,51.38,51.38,51.33,51.37,117144.0,51.38,51.38,51.33,51.37,117144.0
2024-10-21 12:30:00,51.38,51.43,51.37,51.41,159487.0,51.38,51.43,51.37,51.41,159487.0
2024-10-21 12:40:00,51.41,51.42,51.38,51.41,79979.0,51.41,51.42,51.38,51.41,79979.0
2024-10-21 12:50:00,51.41,51.45,51.41,51.44,114003.0,51.41,51.45,51.41,51.44,114003.0
2024-10-21 13:00:00,51.45,51.48,51.44,51.45,141702.0,51.45,51.48,51.44,51.45,141702.0
2024-10-21 13:10:00,51.46,51.47,51.44,51.46,92716.0,51.46,51.47,51.44,51.46,92716.0
2024-10-21 13:20:00,51.46,51.48,51.44,51.45,77093.0,51.46,51.48,51.44,51.45,77093.0
2024-10-21 13:30:00,51.45,51.46,51.42,51.45,106028.0,51.45,51.46,51.42,51.45,106028.0
2024-10-21 13:40:00,51.45,51.45,51.4,51.43,95783.0,51.45,51.45,51.4,51.43,95783.0
2024-10-21 13:50:00,51.42,51.43,51.41,51.43,63590.0,51.42,51.43,51.41,51.43,63590.0
2024-10-21 14:00:00,51.43,51.43,51.38,51.39,117654.0,51.43,51.43,51.38,51.39,117654.0
2024-10-21 14:10:00,51.39,51.39,51.35,51.38,52609.0,51.39,51.39,51.35,51.38,52609.0
2024-10-21 14:20:00,51.38,51.39,51.36,51.38,101378.0,51.38,51.39,51.36,51.38,101378.0
2024-10-21 14:30:00,51.38,51.38,51.35,51.36,66512.0,51.38,51.38,51.35,51.36,66512.0
2024-10-21 14:40:00,51.36,51.37,51.34,51.36,44578.0,51.36,51.37,51.34,51.36,44578.0
2024-10-21 14:50:00,51.36,51.36,51.28,51.3,74138.0,51.36,51.36,51.28,51.3,74138.0
2024-10-21 15:00:00,51.3,51.32,51.26,51.27,174944.0,51.3,51.32,51.26,51.27,174944.0
2024-10-21 15:10:00,51.27,51.33,51.26,51.33,74433.0,51.27,51.33,51.26,51.33,74433.0
2024-10-21 15:20:00,51.33,51.38,51.3,51.38,89705.0,51.33,51.38,51.3,51.38,89705.0
2024-10-21 15:30:00,51.38,51.39,51.34,51.35,112043.0,51.38,51.39,51.34,51.35,112043.0
2024-10-21 15:40:00,51.35,51.38,51.34,51.38,137448.0,51.35,51.38,51.34,51.38,137448.0
2024-10-21 15:50:00,51.38,51.39,51.36,51.37,368831.0,51.38,51.39,51.36,51.37,368831.0
2024-10-22 09:30:00,51.73,51.76,51.7,51.73,180698.0,51.73,51.76,51.7,51.73,180698.0
2024-10-22 09:40:00,51.74,51.79,51.7,51.76,92399.0,51.74,51.79,51.7,51.76,92399.0
2024-10-22 09:50:00,51.77,51.78,51.66,51.67,140584.0,51.77,51.78,51.66,51.67,140584.0
2024-10-22 10:00:00,51.66,51.7,51.63,51.65,174363.0,51.66,51.7,51.63,51.65,174363.0
2024-10-22 10:10:00,51.65,51.74,51.63,51.73,75191.0,51.65,51.74,51.63,51.73,75191.0
2024-10-22 10:20:00,51.73,51.76,51.69,51.73,202345.0,51.73,51.76,51.69,51.73,202345.0
2024-10-22 10:30:00,51.73,51.75,51.7,51.73,74112.0,51.73,51.75,51.7,51.73,74112.0
2024-10-22 10:40:00,51.73,51.78,51.72,51.76,52215.0,51.73,51.78,51.72,51.76,52215.0
2024-10-22 10:50:00,51.75,51.81,51.75,51.78,65209.0,51.75,51.81,51.75,51.78,65209.0
2024-10-22 11:00:00,51.79,51.83,51.78,51.83,90809.0,51.79,51.83,51.78,51.83,90809.0
2024-10-22 11:10:00,51.83,51.83,51.76,51.78,135203.0,51.83,51.83,51.76,51.78,135203.0
2024-10-22 11:20:00,51.79,51.81,51.77,51.78,141835.0,51.79,51.81,51.77,51.78,141835.0
2024-10-22 11:30:00,51.78,51.8,51.73,51.74,63757.0,51.78,51.8,51.73,51.74,63757.0
2024-10-22 11:40:00,51.75,51.77,51.7,51.71,66550.0,51.75,51.77,51.7,51.71,66550.0
2024-10-22 11:50:00,51.71,51.73,51.69,51.71,95330.0,51.71,51.73,51.69,51.71,95330.0
2024-10-22 12:00:00,51.71,51.74,51.7,51.73,75402.0,51.71,51.74,51.7,51.73,75402.0
2024-10-22 12:10:00,51.74,51.75,51.71,51.75,59816.0,51.74,51.75,51.71,51.75,59816.0
2024-10-22 12:20:00,51.75,51.75,51.7,51.75,75139.0,51.75,51.75,51.7,51.75,75139.0
2024-10-22 12:30:00,51.75,51.78,51.74,51.77,63873.0,51.75,51.78,51.74,51.77,63873.0
2024-10-22 12:40:00,51.77,51.83,51.76,51.83,65723.0,51.77,51.83,51.76,51.83,65723.0
2024-10-22 12:50:00,51.83,51.85,51.81,51.85,183428.0,51.83,51.85,51.81,51.85,183428.0
2024-10-22 13:00:00,51.85,51.89,51.84,51.87,77401.0,51.85,51.89,51.84,51.87,77401.0
2024-10-22 13:10:00,51.87,51.89,51.86,51.88,30287.0,51.87,51.89,51.86,51.88,30287.0
2024-10-22 13:20:00,51.88,51.89,51.85,51.85,50778.0,51.88,51.89,51.85,51.85,50778.0
2024-10-22 13:30:00,51.85,51.88,51.81,51.87,95806.0,51.85,51.88,51.81,51.87,95806.0
2024-10-22 13:40:00,51.87,51.91,51.87,51.88,100413.0,51.87,51.91,51.87,51.88,100413.0
2024-10-22 13:50:00,51.88,51.89,51.87,51.88,67758.0,51.88,51.89,51.87,51.88,67758.0
2024-10-22 14:00:00,51.88,51.88,51.85,51.86,49642.0,51.88,51.88,51.85,51.86,49642.0
2024-10-22 14:10:00,51.85,51.88,51.85,51.87,49484.0,51.85,51.88,51.85,51.87,49484.0
2024-10-22 14:20:00,51.89,51.89,51.85,51.87,49908.0,51.89,51.89,51.85,51.87,49908.0
2024-10-22 14:30:00,51.87,51.87,51.84,51.84,147196.0,51.87,51.87,51.84,51.84,147196.0
2024-10-22 14:40:00,51.84,51.85,51.83,51.84,83865.0,51.84,51.85,51.83,51.84,83865.0
2024-10-22 14:50:00,51.84,51.85,51.83,51.84,54958.0,51.84,51.85,51.83,51.84,54958.0
2024-10-22 15:00:00,51.84,51.85,51.82,51.85,111777.0,51.84,51.85,51.82,51.85,111777.0
2024-10-22 15:10:00,51.85,51.89,51.84,51.89,55299.0,51.85,51.89,51.84,51.89,55299.0
2024-10-22 15:20:00,51.89,51.9,51.88,51.88,53301.0,51.89,51.9,51.88,51.88,53301.0
2024-10-22 15:30:00,51.88,51.89,51.85,51.86,63266.0,51.88,51.89,51.85,51.86,63266.0
2024-10-22 15:40:00,51.86,51.89,51.85,51.88,99458.0,51.86,51.89,51.85,51.88,99458.0
2024-10-22 15:50:00,51.88,51.92,51.87,51.92,444363.0,51.88,51.92,51.87,51.92,444363.0
2024-10-23 09:30:00,51.75,51.76,51.59,51.61,157653.0,51.75,51.76,51.59,51.61,157653.0
2024-10-23 09:40:00,51.6,51.71,51.59,51.7,82519.0,51.6,51.71,51.59,51.7,82519.0
2024-10-23 09:50:00,51.69,51.75,51.68,51.69,93579.0,51.69,51.75,51.68,51.69,93579.0
2024-10-23 10:00:00,51.69,51.72,51.61,51.64,211563.0,51.69,51.72,51.61,51.64,211563.0
2024-10-23 10:10:00,51.64,51.64,51.47,51.47,325044.0,51.64,51.64,51.47,51.47,325044.0
2024-10-23 10:20:00,51.46,51.51,51.44,51.47,120785.0,51.46,51.51,51.44,51.47,120785.0
2024-10-23 10:30:00,51.48,51.52,51.32,51.34,188101.0,51.48,51.52,51.32,51.34,188101.0
2024-10-23 10:40:00,51.35,51.37,51.31,51.35,201843.0,51.35,51.37,51.31,51.35,201843.0
2024-10-23 10:50:00,51.34,51.39,51.3,51.32,109533.0,51.34,51.39,51.3,51.32,109533.0
2024-10-23 11:00:00,51.33,51.35,51.28,51.3,68603.0,51.33,51.35,51.28,51.3,68603.0
2024-10-23 11:10:00,51.31,51.32,51.15,51.24,273317.0,51.31,51.32,51.15,51.24,273317.0
2024-10-23 11:20:00,51.24,51.24,51.15,51.23,86708.0,51.24,51.24,51.15,51.23,86708.0
2024-10-23 11:30:00,51.22,51.35,51.22,51.34,120463.0,51.22,51.35,51.22,51.34,120463.0
2024-10-23 11:40:00,51.35,51.37,51.31,51.35,51461.0,51.35,51.37,51.31,51.35,51461.0
2024-10-23 11:50:00,51.35,51.42,51.35,51.41,34465.0,51.35,51.42,51.35,51.41,34465.0
2024-10-23 12:00:00,51.4,51.4,51.36,51.37,50092.0,51.4,51.4,51.36,51.37,50092.0
2024-10-23 12:10:00,51.37,51.4,51.34,51.4,45430.0,51.37,51.4,51.34,51.4,45430.0
2024-10-23 12:20:00,51.4,51.41,51.36,51.36,48418.0,51.4,51.41,51.36,51.36,48418.0
2024-10-23 12:30:00,51.37,51.42,51.36,51.42,49691.0,51.37,51.42,51.36,51.42,49691.0
2024-10-23 12:40:00,51.43,51.43,51.37,51.38,42970.0,51.43,51.43,51.37,51.38,42970.0
2024-10-23 12:50:00,51.38,51.41,51.36,51.36,67741.0,51.38,51.41,51.36,51.36,67741.0
2024-10-23 13:00:00,51.36,51.38,51.32,51.36,77199.0,51.36,51.38,51.32,51.36,77199.0
2024-10-23 13:10:00,51.36,51.37,51.32,51.32,48816.0,51.36,51.37,51.32,51.32,48816.0
2024-10-23 13:20:00,51.31,51.33,51.28,51.3,81011.0,51.31,51.33,51.28,51.3,81011.0
2024-10-23 13:30:00,51.3,51.31,51.25,51.27,89408.0,51.3,51.31,51.25,51.27,89408.0
2024-10-23 13:40:00,51.27,51.3,51.25,51.3,72813.0,51.27,51.3,51.25,51.3,72813.0
2024-10-23 13:50:00,51.3,51.33,51.29,51.32,61322.0,51.3,51.33,51.29,51.32,61322.0
2024-10-23 14:00:00,51.31,51.31,51.24,51.27,68376.0,51.31,51.31,51.24,51.27,68376.0
2024-10-23 14:10:00,51.27,51.27,51.22,51.25,59784.0,51.27,51.27,51.22,51.25,59784.0
2024-10-23 14:20:00,51.25,51.27,51.24,51.27,63217.0,51.25,51.27,51.24,51.27,63217.0
2024-10-23 14:30:00,51.27,51.28,51.23,51.27,62937.0,51.27,51.28,51.23,51.27,62937.0
2024-10-23 14:40:00,51.27,51.3,51.26,51.3,138625.0,51.27,51.3,51.26,51.3,138625.0
2024-10-23 14:50:00,51.3,51.3,51.26,51.27,35794.0,51.3,51.3,51.26,51.27,35794.0
2024-10-23 15:00:00,51.26,51.28,51.24,51.28,149935.0,51.26,51.28,51.24,51.28,149935.0
2024-10-23 15:10:00,51.28,51.29,51.24,51.29,116522.0,51.28,51.29,51.24,51.29,116522.0
2024-10-23 15:20:00,51.29,51.3,51.27,51.28,84837.0,51.29,51.3,51.27,51.28,84837.0
2024-10-23 15:30:00,51.28,51.34,51.27,51.31,193188.0,51.28,51.34,51.27,51.31,193188.0
2024-10-23 15:40:00,51.32,51.34,51.3,51.32,94647.0,51.32,51.34,51.3,51.32,94647.0
2024-10-23 15:50:00,51.32,51.34,51.29,51.3,211507.0,51.32,51.34,51.29,51.3,211507.0
2024-10-24 09:30:00,51.79,51.8,51.72,51.74,116165.0,51.79,51.8,51.72,51.74,116165.0
2024-10-24 09:40:00,51.75,51.75,51.64,51.64,135215.0,51.75,51.75,51.64,51.64,135215.0
2024-10-24 09:50:00,51.64,51.65,51.53,51.61,223487.0,51.64,51.65,51.53,51.61,223487.0
2024-10-24 10:00:00,51.62,51.65,51.58,51.63,220363.0,51.62,51.65,51.58,51.63,220363.0
2024-10-24 10:10:00,51.63,51.65,51.53,51.54,114866.0,51.63,51.65,51.53,51.54,114866.0
2024-10-24 10:20:00,51.54,51.56,51.45,51.46,133616.0,51.54,51.56,51.45,51.46,133616.0
2024-10-24 10:30:00,51.47,51.5,51.4,51.45,278403.0,51.47,51.5,51.4,51.45,278403.0
2024-10-24 10:40:00,51.44,51.54,51.42,51.52,104243.0,51.44,51.54,51.42,51.52,104243.0
2024-10-24 10:50:00,51.52,51.6,51.48,51.59,75718.0,51.52,51.6,51.48,51.59,75718.0
2024-10-24 11:00:00,51.59,51.62,51.56,51.6,56355.0,51.59,51.62,51.56,51.6,56355.0
2024-10-24 11:10:00,51.6,51.63,51.58,51.58,156830.0,51.6,51.63,51.58,51.58,156830.0
2024-10-24 11:20:00,51.59,51.62,51.55,51.58,78153.0,51.59,51.62,51.55,51.58,78153.0
2024-10-24 11:30:00,51.58,51.61,51.53,51.53,42321.0,51.58,51.61,51.53,51.53,42321.0
2024-10-24 11:40:00,51.53,51.57,51.52,51.54,36138.0,51.53,51.57,51.52,51.54,36138.0
2024-10-24 11:50:00,51.54,51.58,51.49,51.57,54580.0,51.54,51.58,51.49,51.57,54580.0
2024-10-24 12:00:00,51.57,51.58,51.51,51.52,48199.0,51.57,51.58,51.51,51.52,48199.0
2024-10-24 12:10:00,51.52,51.52,51.46,51.5,63724.0,51.52,51.52,51.46,51.5,63724.0
2024-10-24 12:20:00,51.5,51.53,51.48,51.51,46748.0,51.5,51.53,51.48,51.51,46748.0
2024-10-24 12:30:00,51.51,51.56,51.5,51.56,43065.0,51.51,51.56,51.5,51.56,43065.0
2024-10-24 12:40:00,51.56,51.62,51.55,51.62,31880.0,51.56,51.62,51.55,51.62,31880.0
2024-10-24 12:50:00,51.63,51.65,51.61,51.61,38594.0,51.63,51.65,51.61,51.61,38594.0
2024-10-24 13:00:00,51.61,51.68,51.61,51.66,41538.0,51.61,51.68,51.61,51.66,41538.0
2024-10-24 13:10:00,51.66,51.67,51.6,51.64,53186.0,51.66,51.67,51.6,51.64,53186.0
2024-10-24 13:20:00,51.63,51.66,51.62,51.66,45383.0,51.63,51.66,51.62,51.66,45383.0
2024-10-24 13:30:00,51.65,51.68,51.63,51.66,53627.0,51.65,51.68,51.63,51.66,53627.0
2024-10-24 13:40:00,51.65,51.68,51.63,51.63,34403.0,51.65,51.68,51.63,51.63,34403.0
2024-10-24 13:50:00,51.64,51.65,51.63,51.64,25771.0,51.64,51.65,51.63,51.64,25771.0
2024-10-24 14:00:00,51.65,51.68,51.63,51.68,39599.0,51.65,51.68,51.63,51.68,39599.0
2024-10-24 14:10:00,51.67,51.69,51.66,51.68,33797.0,51.67,51.69,51.66,51.68,33797.0
2024-10-24 14:20:00,51.68,51.7,51.67,51.69,23035.0,51.68,51.7,51.67,51.69,23035.0
2024-10-24 14:30:00,51.69,51.69,51.65,51.66,32396.0,51.69,51.69,51.65,51.66,32396.0
2024-10-24 14:40:00,51.66,51.67,51.64,51.66,38409.0,51.66,51.67,51.64,51.66,38409.0
2024-10-24 14:50:00,51.66,51.68,51.65,51.65,25494.0,51.66,51.68,51.65,51.65,25494.0
2024-10-24 15:00:00,51.66,51.66,51.63,51.64,57245.0,51.66,51.66,51.63,51.64,57245.0
2024-10-24 15:10:00,51.64,51.65,51.61,51.62,49088.0,51.64,51.65,51.61,51.62,49088.0
2024-10-24 15:20:00,51.62,51.65,51.61,51.64,56244.0,51.62,51.65,51.61,51.64,56244.0
2024-10-24 15:30:00,51.63,51.65,51.61,51.64,72610.0,51.63,51.65,51.61,51.64,72610.0
2024-10-24 15:40:00,51.64,51.66,51.63,51.66,48836.0,51.64,51.66,51.63,51.66,48836.0
2024-10-24 15:50:00,51.66,51.68,51.65,51.67,217536.0,51.66,51.68,51.65,51.67,217536.0
2024-10-25 09:30:00,51.54,51.56,51.48,51.56,216591.0,51.54,51.56,51.48,51.56,216591.0
2024-10-25 09:40:00,51.56,51.59,51.5,51.55,78446.0,51.56,51.59,51.5,51.55,78446.0
2024-10-25 09:50:00,51.56,51.56,51.47,51.52,29459.0,51.56,51.56,51.47,51.52,29459.0
2024-10-25 10:00:00,51.52,51.62,51.52,51.62,121066.0,51.52,51.62,51.52,51.62,121066.0
2024-10-25 10:10:00,51.63,51.72,51.63,51.7,206012.0,51.63,51.72,51.63,51.7,206012.0
2024-10-25 10:20:00,51.69,51.71,51.64,51.66,66703.0,51.69,51.71,51.64,51.66,66703.0
2024-10-25 10:30:00,51.65,51.7,51.64,51.66,34509.0,51.65,51.7,51.64,51.66,34509.0
2024-10-25 10:40:00,51.66,51.74,51.66,51.73,46638.0,51.66,51.74,51.66,51.73,46638.0
2024-10-25 10:50:00,51.74,51.75,51.69,51.72,121120.0,51.74,51.75,51.69,51.72,121120.0
2024-10-25 11:00:00,51.71,51.74,51.67,51.73,57493.0,51.71,51.74,51.67,51.73,57493.0
2024-10-25 11:10:00,51.74,51.76,51.72,51.73,31783.0,51.74,51.76,51.72,51.73,31783.0
2024-10-25 11:20:00,51.73,51.78,51.73,51.77,42854.0,51.73,51.78,51.73,51.77,42854.0
2024-10-25 11:30:00,51.77,51.78,51.69,51.69,68068.0,51.77,51.78,51.69,51.69,68068.0
2024-10-25 11:40:00,51.69,51.72,51.68,51.71,50692.0,51.69,51.72,51.68,51.71,50692.0
2024-10-25 11:50:00,51.72,51.72,51.68,51.69,62454.0,51.72,51.72,51.68,51.69,62454.0
2024-10-25 12:00:00,51.7,51.71,51.66,51.66,56776.0,51.7,51.71,51.66,51.66,56776.0
2024-10-25 12:10:00,51.65,51.67,51.63,51.65,25424.0,51.65,51.67,51.63,51.65,25424.0
2024-10-25 12:20:00,51.64,51.7,51.63,51.69,36133.0,51.64,51.7,51.63,51.69,36133.0
2024-10-25 12:30:00,51.69,51.72,51.67,51.71,42768.0,51.69,51.72,51.67,51.71,42768.0
2024-10-25 12:40:00,51.71,51.72,51.66,51.67,56514.0,51.71,51.72,51.66,51.67,56514.0
2024-10-25 12:50:00,51.67,51.72,51.67,51.72,36025.0,51.67,51.72,51.67,51.72,36025.0
2024-10-25 13:00:00,51.73,51.75,51.72,51.73,37587.0,51.73,51.75,51.72,51.73,37587.0
2024-10-25 13:10:00,51.73,51.75,51.73,51.74,70941.0,51.73,51.75,51.73,51.74,70941.0
2024-10-25 13:20:00,51.74,51.79,51.74,51.78,61778.0,51.74,51.79,51.74,51.78,61778.0
2024-10-25 13:30:00,51.78,51.79,51.76,51.78,24055.0,51.78,51.79,51.76,51.78,24055.0
2024-10-25 13:40:00,51.79,51.79,51.76,51.78,57077.0,51.79,51.79,51.76,51.78,57077.0
2024-10-25 13:50:00,51.79,51.84,51.77,51.82,143752.0,51.79,51.84,51.77,51.82,143752.0
2024-10-25 14:00:00,51.83,51.83,51.78,51.79,53060.0,51.83,51.83,51.78,51.79,53060.0
2024-10-25 14:10:00,51.79,51.82,51.78,51.82,36938.0,51.79,51.82,51.78,51.82,36938.0
2024-10-25 14:20:00,51.82,51.83,51.81,51.83,18176.0,51.82,51.83,51.81,51.83,18176.0
2024-10-25 14:30:00,51.83,51.84,51.79,51.82,39012.0,51.83,51.84,51.79,51.82,39012.0
2024-10-25 14:40:00,51.82,51.82,51.79,51.8,36707.0,51.82,51.82,51.79,51.8,36707.0
2024-10-25 14:50:00,51.8,51.81,51.76,51.79,95866.0,51.8,51.81,51.76,51.79,95866.0
2024-10-25 15:00:00,51.79,51.79,51.75,51.75,76486.0,51.79,51.79,51.75,51.75,76486.0
2024-10-25 15:10:00,51.76,51.78,51.75,51.77,29563.0,51.76,51.78,51.75,51.77,29563.0
2024-10-25 15:20:00,51.77,51.78,51.75,51.78,33050.0,51.77,51.78,51.75,51.78,33050.0
2024-10-25 15:30:00,51.78,51.8,51.76,51.8,40472.0,51.78,51.8,51.76,51.8,40472.0
2024-10-25 15:40:00,51.8,51.83,51.8,51.8,49743.0,51.8,51.83,51.8,51.8,49743.0
2024-10-25 15:50:00,51.8,51.81,51.78,51.8,140996.0,51.8,51.81,51.78,51.8,140996.0
2024-10-28 09:30:00,51.74,51.8,51.72,51.79,169163.0,51.74,51.8,51.72,51.79,169163.0
2024-10-28 09:40:00,51.79,51.8,51.75,51.79,70565.0,51.79,51.8,51.75,51.79,70565.0
2024-10-28 09:50:00,51.79,51.81,51.75,51.77,65395.0,51.79,51.81,51.75,51.77,65395.0
2024-10-28 10:00:00,51.76,51.8,51.72,51.8,114851.0,51.76,51.8,51.72,51.8,114851.0
2024-10-28 10:10:00,51.8,51.83,51.77,51.8,177886.0,51.8,51.83,51.77,51.8,177886.0
2024-10-28 10:20:00,51.8,51.82,51.77,51.78,205716.0,51.8,51.82,51.77,51.78,205716.0
2024-10-28 10:30:00,51.78,51.82,51.76,51.8,135675.0,51.78,51.82,51.76,51.8,135675.0
2024-10-28 10:40:00,51.8,51.83,51.78,51.81,89954.0,51.8,51.83,51.78,51.81,89954.0
2024-10-28 10:50:00,51.82,51.86,51.81,51.83,69179.0,51.82,51.86,51.81,51.83,69179.0
2024-10-28 11:00:00,51.83,51.83,51.75,51.78,135678.0,51.83,51.83,51.75,51.78,135678.0
2024-10-28 11:10:00,51.78,51.79,51.76,51.77,57650.0,51.78,51.79,51.76,51.77,57650.0
2024-10-28 11:20:00,51.77,51.81,51.77,51.79,47836.0,51.77,51.81,51.77,51.79,47836.0
2024-10-28 11:30:00,51.79,51.81,51.75,51.76,54739.0,51.79,51.81,51.75,51.76,54739.0
2024-10-28 11:40:00,51.76,51.8,51.74,51.79,155418.0,51.76,51.8,51.74,51.79,155418.0
2024-10-28 11:50:00,51.79,51.8,51.76,51.76,67744.0,51.79,51.8,51.76,51.76,67744.0
2024-10-28 12:00:00,51.77,51.8,51.75,51.8,100017.0,51.77,51.8,51.75,51.8,100017.0
2024-10-28 12:10:00,51.8,51.82,51.79,51.82,62789.0,51.8,51.82,51.79,51.82,62789.0
2024-10-28 12:20:00,51.82,51.83,51.8,51.82,48296.0,51.82,51.83,51.8,51.82,48296.0
2024-10-28 12:30:00,51.83,51.84,51.81,51.81,19178.0,51.83,51.84,51.81,51.81,19178.0
2024-10-28 12:40:00,51.81,51.84,51.8,51.8,56237.0,51.81,51.84,51.8,51.8,56237.0
2024-10-28 12:50:00,51.81,51.82,51.78,51.8,47516.0,51.81,51.82,51.78,51.8,47516.0
2024-10-28 13:00:00,51.8,51.8,51.75,51.78,81329.0,51.8,51.8,51.75,51.78,81329.0
2024-10-28 13:10:00,51.77,51.77,51.75,51.77,80400.0,51.77,51.77,51.75,51.77,80400.0
2024-10-28 13:20:00,51.78,51.82,51.78,51.82,82509.0,51.78,51.82,51.78,51.82,82509.0
2024-10-28 13:30:00,51.82,51.84,51.81,51.84,74253.0,51.82,51.84,51.81,51.84,74253.0
2024-10-28 13:40:00,51.83,51.83,51.81,51.83,37468.0,51.83,51.83,51.81,51.83,37468.0
2024-10-28 13:50:00,51.83,51.83,51.8,51.8,68760.0,51.83,51.83,51.8,51.8,68760.0
2024-10-28 14:00:00,51.81,51.81,51.79,51.8,39427.0,51.81,51.81,51.79,51.8,39427.0
2024-10-28 14:10:00,51.79,51.8,51.75,51.76,59643.0,51.79,51.8,51.75,51.76,59643.0
2024-10-28 14:20:00,51.76,51.77,51.75,51.75,199627.0,51.76,51.77,51.75,51.75,199627.0
2024-10-28 14:30:00,51.75,51.76,51.75,51.76,142931.0,51.75,51.76,51.75,51.76,142931.0
2024-10-28 14:40:00,51.76,51.78,51.75,51.78,66113.0,51.76,51.78,51.75,51.78,66113.0
2024-10-28 14:50:00,51.78,51.8,51.78,51.78,63537.0,51.78,51.8,51.78,51.78,63537.0
2024-10-28 15:00:00,51.78,51.79,51.75,51.75,63845.0,51.78,51.79,51.75,51.75,63845.0
2024-10-28 15:10:00,51.76,51.79,51.75,51.79,57403.0,51.76,51.79,51.75,51.79,57403.0
2024-10-28 15:20:00,51.79,51.81,51.78,51.8,58922.0,51.79,51.81,51.78,51.8,58922.0
2024-10-28 15:30:00,51.8,51.8,51.78,51.79,68107.0,51.8,51.8,51.78,51.79,68107.0
2024-10-28 15:40:00,51.79,51.79,51.78,51.79,74392.0,51.79,51.79,51.78,51.79,74392.0
2024-10-28 15:50:00,51.78,51.8,51.78,51.79,213797.0,51.78,51.8,51.78,51.79,213797.0
2024-10-29 09:30:00,52.02,52.1,51.98,52.08,155489.0,52.02,52.1,51.98,52.08,155489.0
2024-10-29 09:40:00,52.05,52.19,52.04,52.18,116126.0,52.05,52.19,52.04,52.18,116126.0
2024-10-29 09:50:00,52.18,52.2,52.13,52.13,79508.0,52.18,52.2,52.13,52.13,79508.0
2024-10-29 10:00:00,52.14,52.24,52.14,52.2,221109.0,52.14,52.24,52.14,52.2,221109.0
2024-10-29 10:10:00,52.2,52.32,52.19,52.3,162273.0,52.2,52.32,52.19,52.3,162273.0
2024-10-29 10:20:00,52.3,52.35,52.24,52.28,4083357.0,52.3,52.35,52.24,52.28,4083357.0
2024-10-29 10:30:00,52.28,52.32,52.21,52.31,528721.0,52.28,52.32,52.21,52.31,528721.0
2024-10-29 10:40:00,52.3,52.33,52.24,52.26,79679.0,52.3,52.33,52.24,52.26,79679.0
2024-10-29 10:50:00,52.25,52.31,52.23,52.3,34963.0,52.25,52.31,52.23,52.3,34963.0
2024-10-29 11:00:00,52.3,52.32,52.26,52.27,175194.0,52.3,52.32,52.26,52.27,175194.0
2024-10-29 11:10:00,52.26,52.26,52.2,52.21,44458.0,52.26,52.26,52.2,52.21,44458.0
2024-10-29 11:20:00,52.22,52.22,52.13,52.14,107804.0,52.22,52.22,52.13,52.14,107804.0
2024-10-29 11:30:00,52.14,52.22,52.14,52.21,146029.0,52.14,52.22,52.14,52.21,146029.0
2024-10-29 11:40:00,52.21,52.22,52.18,52.19,248610.0,52.21,52.22,52.18,52.19,248610.0
2024-10-29 11:50:00,52.19,52.21,52.16,52.2,49844.0,52.19,52.21,52.16,52.2,49844.0
2024-10-29 12:00:00,52.21,52.28,52.2,52.27,63262.0,52.21,52.28,52.2,52.27,63262.0
2024-10-29 12:10:00,52.26,52.3,52.25,52.3,123901.0,52.26,52.3,52.25,52.3,123901.0
2024-10-29 12:20:00,52.29,52.31,52.28,52.29,141019.0,52.29,52.31,52.28,52.29,141019.0
2024-10-29 12:30:00,52.29,52.29,52.21,52.22,188295.0,52.29,52.29,52.21,52.22,188295.0
2024-10-29 12:40:00,52.21,52.25,52.2,52.25,54619.0,52.21,52.25,52.2,52.25,54619.0
2024-10-29 12:50:00,52.25,52.3,52.24,52.3,41032.0,52.25,52.3,52.24,52.3,41032.0
2024-10-29 13:00:00,52.3,52.36,52.3,52.31,494328.0,52.3,52.36,52.3,52.31,494328.0
2024-10-29 13:10:00,52.32,52.34,52.27,52.28,115242.0,52.32,52.34,52.27,52.28,115242.0
2024-10-29 13:20:00,52.29,52.3,52.24,52.29,68185.0,52.29,52.3,52.24,52.29,68185.0
2024-10-29 13:30:00,52.29,52.3,52.26,52.28,35407.0,52.29,52.3,52.26,52.28,35407.0
2024-10-29 13:40:00,52.29,52.32,52.28,52.31,24674.0,52.29,52.32,52.28,52.31,24674.0
2024-10-29 13:50:00,52.31,52.32,52.28,52.3,36733.0,52.31,52.32,52.28,52.3,36733.0
2024-10-29 14:00:00,52.3,52.31,52.27,52.28,88810.0,52.3,52.31,52.27,52.28,88810.0
2024-10-29 14:10:00,52.29,52.31,52.28,52.31,56547.0,52.29,52.31,52.28,52.31,56547.0
2024-10-29 14:20:00,52.3,52.37,52.3,52.35,66057.0,52.3,52.37,52.3,52.35,66057.0
2024-10-29 14:30:00,52.35,52.38,52.35,52.36,55885.0,52.35,52.38,52.35,52.36,55885.0
2024-10-29 14:40:00,52.36,52.37,52.35,52.36,63824.0,52.36,52.37,52.35,52.36,63824.0
2024-10-29 14:50:00,52.36,52.38,52.35,52.37,87810.0,52.36,52.38,52.35,52.37,87810.0
2024-10-29 15:00:00,52.37,52.4,52.36,52.38,51916.0,52.37,52.4,52.36,52.38,51916.0
2024-10-29 15:10:00,52.38,52.38,52.36,52.37,55814.0,52.38,52.38,52.36,52.37,55814.0
2024-10-29 15:20:00,52.37,52.37,52.35,52.35,48582.0,52.37,52.37,52.35,52.35,48582.0
2024-10-29 15:30:00,52.35,52.36,52.33,52.36,70002.0,52.35,52.36,52.33,52.36,70002.0
2024-10-29 15:40:00,52.36,52.37,52.34,52.37,54804.0,52.36,52.37,52.34,52.37,54804.0
2024-10-29 15:50:00,52.37,52.37,52.35,52.36,195141.0,52.37,52.37,52.35,52.36,195141.0
2024-10-30 09:30:00,52.5,52.5,52.32,52.4,513950.0,52.5,52.5,52.32,52.4,513950.0
2024-10-30 09:40:00,52.39,52.45,52.34,52.36,98895.0,52.39,52.45,52.34,52.36,98895.0
2024-10-30 09:50:00,52.36,52.5,52.36,52.46,148146.0,52.36,52.5,52.36,52.46,148146.0
2024-10-30 10:00:00,52.46,52.49,52.42,52.45,97209.0,52.46,52.49,52.42,52.45,97209.0
2024-10-30 10:10:00,52.44,52.5,52.43,52.48,62395.0,52.44,52.5,52.43,52.48,62395.0
2024-10-30 10:20:00,52.48,52.49,52.44,52.45,50014.0,52.48,52.49,52.44,52.45,50014.0
2024-10-30 10:30:00,52.45,52.5,52.41,52.45,82921.0,52.45,52.5,52.41,52.45,82921.0
2024-10-30 10:40:00,52.46,52.51,52.45,52.51,83356.0,52.46,52.51,52.45,52.51,83356.0
2024-10-30 10:50:00,52.5,52.53,52.45,52.5,101600.0,52.5,52.53,52.45,52.5,101600.0
2024-10-30 11:00:00,52.5,52.51,52.37,52.38,91865.0,52.5,52.51,52.37,52.38,91865.0
2024-10-30 11:10:00,52.39,52.46,52.35,52.44,129372.0,52.39,52.46,52.35,52.44,129372.0
2024-10-30 11:20:00,52.45,52.51,52.41,52.5,95450.0,52.45,52.51,52.41,52.5,95450.0
2024-10-30 11:30:00,52.5,52.58,52.5,52.58,114004.0,52.5,52.58,52.5,52.58,114004.0
2024-10-30 11:40:00,52.57,52.58,52.55,52.57,67925.0,52.57,52.58,52.55,52.57,67925.0
2024-10-30 11:50:00,52.57,52.61,52.57,52.58,62449.0,52.57,52.61,52.57,52.58,62449.0
2024-10-30 12:00:00,52.59,52.62,52.58,52.62,41143.0,52.59,52.62,52.58,52.62,41143.0
2024-10-30 12:10:00,52.61,52.62,52.55,52.59,45837.0,52.61,52.62,52.55,52.59,45837.0
2024-10-30 12:20:00,52.59,52.61,52.58,52.6,16847.0,52.59,52.61,52.58,52.6,16847.0
2024-10-30 12:30:00,52.6,52.62,52.58,52.61,50537.0,52.6,52.62,52.58,52.61,50537.0
2024-10-30 12:40:00,52.6,52.64,52.59,52.63,44576.0,52.6,52.64,52.59,52.63,44576.0
2024-10-30 12:50:00,52.63,52.64,52.6,52.61,31360.0,52.63,52.64,52.6,52.61,31360.0
2024-10-30 13:00:00,52.61,52.63,52.57,52.62,35009.0,52.61,52.63,52.57,52.62,35009.0
2024-10-30 13:10:00,52.61,52.64,52.61,52.63,39018.0,52.61,52.64,52.61,52.63,39018.0
2024-10-30 13:20:00,52.63,52.68,52.62,52.67,60722.0,52.63,52.68,52.62,52.67,60722.0
2024-10-30 13:30:00,52.67,52.68,52.65,52.66,34924.0,52.67,52.68,52.65,52.66,34924.0
2024-10-30 13:40:00,52.65,52.68,52.64,52.66,76549.0,52.65,52.68,52.64,52.66,76549.0
2024-10-30 13:50:00,52.66,52.68,52.65,52.67,42573.0,52.66,52.68,52.65,52.67,42573.0
2024-10-30 14:00:00,52.66,52.69,52.66,52.69,26072.0,52.66,52.69,52.66,52.69,26072.0
2024-10-30 14:10:00,52.68,52.69,52.64,52.65,44340.0,52.68,52.69,52.64,52.65,44340.0
2024-10-30 14:20:00,52.65,52.68,52.64,52.66,67648.0,52.65,52.68,52.64,52.66,67648.0
2024-10-30 14:30:00,52.65,52.67,52.64,52.66,29609.0,52.65,52.67,52.64,52.66,29609.0
2024-10-30 14:40:00,52.66,52.66,52.64,52.65,20788.0,52.66,52.66,52.64,52.65,20788.0
2024-10-30 14:50:00,52.65,52.67,52.64,52.65,50497.0,52.65,52.67,52.64,52.65,50497.0
2024-10-30 15:00:00,52.64,52.65,52.62,52.63,53089.0,52.64,52.65,52.62,52.63,53089.0
2024-10-30 15:10:00,52.63,52.66,52.6,52.62,88585.0,52.63,52.66,52.6,52.62,88585.0
2024-10-30 15:20:00,52.62,52.63,52.61,52.62,47692.0,52.62,52.63,52.61,52.62,47692.0
2024-10-30 15:30:00,52.61,52.62,52.59,52.61,56505.0,52.61,52.62,52.59,52.61,56505.0
2024-10-30 15:40:00,52.61,52.61,52.58,52.6,85927.0,52.61,52.61,52.58,52.6,85927.0
2024-10-30 15:50:00,52.6,52.65,52.59,52.65,112954.0,52.6,52.65,52.59,52.65,112954.0
2024-10-31 09:30:00,52.25,52.26,52.18,52.19,208060.0,52.25,52.26,52.18,52.19,208060.0
2024-10-31 09:40:00,52.2,52.21,52.09,52.09,280257.0,52.2,52.21,52.09,52.09,280257.0
2024-10-31 09:50:00,52.09,52.1,52.0,52.02,375218.0,52.09,52.1,52.0,52.02,375218.0
2024-10-31 10:00:00,52.01,52.01,51.88,52.0,175482.0,52.01,52.01,51.88,52.0,175482.0
2024-10-31 10:10:00,51.97,52.04,51.95,52.04,205380.0,51.97,52.04,51.95,52.04,205380.0
2024-10-31 10:20:00,52.03,52.04,51.9,51.91,83540.0,52.03,52.04,51.9,51.91,83540.0
2024-10-31 10:30:00,51.91,51.96,51.78,51.78,326818.0,51.91,51.96,51.78,51.78,326818.0
2024-10-31 10:40:00,51.78,51.82,51.66,51.72,285528.0,51.78,51.82,51.66,51.72,285528.0
2024-10-31 10:50:00,51.71,51.75,51.62,51.62,293533.0,51.71,51.75,51.62,51.62,293533.0
2024-10-31 11:00:00,51.61,51.65,51.57,51.63,245083.0,51.61,51.65,51.57,51.63,245083.0
2024-10-31 11:10:00,51.64,51.71,51.59,51.7,179503.0,51.64,51.71,51.59,51.7,179503.0
2024-10-31 11:20:00,51.7,51.74,51.66,51.71,192305.0,51.7,51.74,51.66,51.71,192305.0
2024-10-31 11:30:00,51.71,51.71,51.66,51.67,334185.0,51.71,51.71,51.66,51.67,334185.0
2024-10-31 11:40:00,51.66,51.68,51.64,51.66,658093.0,51.66,51.68,51.64,51.66,658093.0
2024-10-31 11:50:00,51.67,51.74,51.65,51.74,255572.0,51.67,51.74,51.65,51.74,255572.0
2024-10-31 12:00:00,51.75,51.77,51.69,51.72,116299.0,51.75,51.77,51.69,51.72,116299.0
2024-10-31 12:10:00,51.72,51.79,51.71,51.77,313276.0,51.72,51.79,51.71,51.77,313276.0
2024-10-31 12:20:00,51.77,51.8,51.75,51.78,365313.0,51.77,51.8,51.75,51.78,365313.0
2024-10-31 12:30:00,51.78,51.8,51.72,51.73,52653.0,51.78,51.8,51.72,51.73,52653.0
2024-10-31 12:40:00,51.73,51.76,51.7,51.73,44032.0,51.73,51.76,51.7,51.73,44032.0
2024-10-31 12:50:00,51.72,51.75,51.7,51.74,162489.0,51.72,51.75,51.7,51.74,162489.0
2024-10-31 13:00:00,51.75,51.77,51.74,51.77,68908.0,51.75,51.77,51.74,51.77,68908.0
2024-10-31 13:10:00,51.77,51.81,51.77,51.8,354804.0,51.77,51.81,51.77,51.8,354804.0
2024-10-31 13:20:00,51.8,51.8,51.7,51.72,302430.0,51.8,51.8,51.7,51.72,302430.0
2024-10-31 13:30:00,51.72,51.76,51.71,51.75,137707.0,51.72,51.76,51.71,51.75,137707.0
2024-10-31 13:40:00,51.75,51.75,51.7,51.72,268590.0,51.75,51.75,51.7,51.72,268590.0
2024-10-31 13:50:00,51.72,51.73,51.7,51.72,178604.0,51.72,51.73,51.7,51.72,178604.0
2024-10-31 14:00:00,51.72,51.78,51.72,51.77,249505.0,51.72,51.78,51.72,51.77,249505.0
2024-10-31 14:10:00,51.77,51.77,51.76,51.76,117106.0,51.77,51.77,51.76,51.76,117106.0
2024-10-31 14:20:00,51.76,51.77,51.74,51.76,361524.0,51.76,51.77,51.74,51.76,361524.0
2024-10-31 14:30:00,51.76,51.88,51.75,51.86,661065.0,51.76,51.88,51.75,51.86,661065.0
2024-10-31 14:40:00,51.87,51.87,51.81,51.85,155215.0,51.87,51.87,51.81,51.85,155215.0
2024-10-31 14:50:00,51.85,51.89,51.83,51.87,253136.0,51.85,51.89,51.83,51.87,253136.0
2024-10-31 15:00:00,51.87,51.91,51.87,51.9,264857.0,51.87,51.91,51.87,51.9,264857.0
2024-10-31 15:10:00,51.9,51.91,51.89,51.9,265718.0,51.9,51.91,51.89,51.9,265718.0
2024-10-31 15:20:00,51.9,51.92,51.87,51.89,226011.0,51.9,51.92,51.87,51.89,226011.0
2024-10-31 15:30:00,51.89,51.91,51.85,51.86,70752.0,51.89,51.91,51.85,51.86,70752.0
2024-10-31 15:40:00,51.87,51.9,51.86,51.9,106241.0,51.87,51.9,51.86,51.9,106241.0
2024-10-31 15:50:00,51.9,51.9,51.83,51.86,500629.0,51.9,51.9,51.83,51.86,500629.0
2024-11-01 09:30:00,51.99,52.09,51.97,52.09,291883.0,51.99,52.09,51.97,52.09,291883.0
2024-11-01 09:40:00,52.09,52.11,52.05,52.05,127881.0,52.09,52.11,52.05,52.05,127881.0
2024-11-01 09:50:00,52.06,52.11,52.04,52.05,188828.0,52.06,52.11,52.04,52.05,188828.0
2024-11-01 10:00:00,52.05,52.1,51.99,52.03,182891.0,52.05,52.1,51.99,52.03,182891.0
2024-11-01 10:10:00,52.04,52.08,52.0,52.02,87992.0,52.04,52.08,52.0,52.02,87992.0
2024-11-01 10:20:00,52.0,52.01,51.89,51.95,239757.0,52.0,52.01,51.89,51.95,239757.0
2024-11-01 10:30:00,51.96,51.97,51.84,51.85,180683.0,51.96,51.97,51.84,51.85,180683.0
2024-11-01 10:40:00,51.85,51.86,51.73,51.79,632641.0,51.85,51.86,51.73,51.79,632641.0
2024-11-01 10:50:00,51.78,51.89,51.75,51.88,126851.0,51.78,51.89,51.75,51.88,126851.0
2024-11-01 11:00:00,51.88,51.89,51.79,51.83,80659.0,51.88,51.89,51.79,51.83,80659.0
2024-11-01 11:10:00,51.84,51.91,51.83,51.9,831857.0,51.84,51.91,51.83,51.9,831857.0
2024-11-01 11:20:00,51.91,51.93,51.87,51.93,70603.0,51.91,51.93,51.87,51.93,70603.0
2024-11-01 11:30:00,51.93,51.94,51.88,51.9,45192.0,51.93,51.94,51.88,51.9,45192.0
2024-11-01 11:40:00,51.89,51.9,51.81,51.81,42463.0,51.89,51.9,51.81,51.81,42463.0
2024-11-01 11:50:00,51.81,51.86,51.79,51.82,78152.0,51.81,51.86,51.79,51.82,78152.0
2024-11-01 12:00:00,51.83,51.86,51.81,51.81,71636.0,51.83,51.86,51.81,51.81,71636.0
2024-11-01 12:10:00,51.81,51.83,51.79,51.83,142388.0,51.81,51.83,51.79,51.83,142388.0
2024-11-01 12:20:00,51.83,51.83,51.8,51.82,79114.0,51.83,51.83,51.8,51.82,79114.0
2024-11-01 12:30:00,51.82,51.84,51.81,51.83,59251.0,51.82,51.84,51.81,51.83,59251.0
2024-11-01 12:40:00,51.82,51.83,51.75,51.78,113776.0,51.82,51.83,51.75,51.78,113776.0
2024-11-01 12:50:00,51.78,51.8,51.77,51.8,52020.0,51.78,51.8,51.77,51.8,52020.0
2024-11-01 13:00:00,51.8,51.82,51.77,51.79,53690.0,51.8,51.82,51.77,51.79,53690.0
2024-11-01 13:10:00,51.79,51.8,51.76,51.77,82983.0,51.79,51.8,51.76,51.77,82983.0
2024-11-01 13:20:00,51.77,51.78,51.73,51.74,58725.0,51.77,51.78,51.73,51.74,58725.0
2024-11-01 13:30:00,51.74,51.75,51.67,51.68,150860.0,51.74,51.75,51.67,51.68,150860.0
2024-11-01 13:40:00,51.67,51.68,51.65,51.66,69658.0,51.67,51.68,51.65,51.66,69658.0
2024-11-01 13:50:00,51.66,51.7,51.65,51.68,103950.0,51.66,51.7,51.65,51.68,103950.0
2024-11-01 14:00:00,51.67,51.69,51.64,51.65,87454.0,51.67,51.69,51.64,51.65,87454.0
2024-11-01 14:10:00,51.64,51.65,51.62,51.63,45855.0,51.64,51.65,51.62,51.63,45855.0
2024-11-01 14:20:00,51.63,51.7,51.62,51.69,45833.0,51.63,51.7,51.62,51.69,45833.0
2024-11-01 14:30:00,51.69,51.71,51.66,51.71,73508.0,51.69,51.71,51.66,51.71,73508.0
2024-11-01 14:40:00,51.71,51.71,51.67,51.69,58074.0,51.71,51.71,51.67,51.69,58074.0
2024-11-01 14:50:00,51.69,51.7,51.67,51.67,71936.0,51.69,51.7,51.67,51.67,71936.0
2024-11-01 15:00:00,51.67,51.67,51.63,51.67,78569.0,51.67,51.67,51.63,51.67,78569.0
2024-11-01 15:10:00,51.67,51.69,51.65,51.66,75856.0,51.67,51.69,51.65,51.66,75856.0
2024-11-01 15:20:00,51.65,51.67,51.61,51.63,43268.0,51.65,51.67,51.61,51.63,43268.0
2024-11-01 15:30:00,51.62,51.66,51.62,51.65,34389.0,51.62,51.66,51.62,51.65,34389.0
2024-11-01 15:40:00,51.65,51.67,51.63,51.64,149876.0,51.65,51.67,51.63,51.64,149876.0
2024-11-01 15:50:00,51.64,51.64,51.62,51.63,184887.0,51.64,51.64,51.62,51.63,184887.0
2024-11-04 09:30:00,51.8,51.81,51.7,51.72,209402.0,51.8,51.81,51.7,51.72,209402.0
2024-11-04 09:40:00,51.73,51.85,51.72,51.78,86864.0,51.73,51.85,51.72,51.78,86864.0
2024-11-04 09:50:00,51.78,51.83,51.76,51.81,40715.0,51.78,51.83,51.76,51.81,40715.0
2024-11-04 10:00:00,51.8,51.82,51.76,51.79,187023.0,51.8,51.82,51.76,51.79,187023.0
2024-11-04 10:10:00,51.8,51.84,51.79,51.83,35202.0,51.8,51.84,51.79,51.83,35202.0
2024-11-04 10:20:00,51.84,51.85,51.76,51.77,59067.0,51.84,51.85,51.76,51.77,59067.0
2024-11-04 10:30:00,51.77,51.77,51.7,51.76,117852.0,51.77,51.77,51.7,51.76,117852.0
2024-11-04 10:40:00,51.76,51.78,51.73,51.75,97826.0,51.76,51.78,51.73,51.75,97826.0
2024-11-04 10:50:00,51.75,51.76,51.69,51.71,66100.0,51.75,51.76,51.69,51.71,66100.0
2024-11-04 11:00:00,51.71,51.71,51.65,51.68,86180.0,51.71,51.71,51.65,51.68,86180.0
2024-11-04 11:10:00,51.68,51.7,51.64,51.68,54948.0,51.68,51.7,51.64,51.68,54948.0
2024-11-04 11:20:00,51.67,51.71,51.66,51.71,53045.0,51.67,51.71,51.66,51.71,53045.0
2024-11-04 11:30:00,51.71,51.72,51.68,51.71,49380.0,51.71,51.72,51.68,51.71,49380.0
2024-11-04 11:40:00,51.7,51.71,51.61,51.62,88398.0,51.7,51.71,51.61,51.62,88398.0
2024-11-04 11:50:00,51.62,51.64,51.59,51.63,104008.0,51.62,51.64,51.59,51.63,104008.0
2024-11-04 12:00:00,51.63,51.65,51.6,51.61,55134.0,51.63,51.65,51.6,51.61,55134.0
2024-11-04 12:10:00,51.62,51.66,51.58,51.66,71590.0,51.62,51.66,51.58,51.66,71590.0
2024-11-04 12:20:00,51.66,51.7,51.65,51.7,93418.0,51.66,51.7,51.65,51.7,93418.0
2024-11-04 12:30:00,51.7,51.7,51.66,51.68,27551.0,51.7,51.7,51.66,51.68,27551.0
2024-11-04 12:40:00,51.68,51.69,51.65,51.65,22546.0,51.68,51.69,51.65,51.65,22546.0
2024-11-04 12:50:00,51.67,51.71,51.66,51.7,35514.0,51.67,51.71,51.66,51.7,35514.0
2024-11-04 13:00:00,51.71,51.72,51.65,51.66,41270.0,51.71,51.72,51.65,51.66,41270.0
2024-11-04 13:10:00,51.67,51.71,51.66,51.71,106494.0,51.67,51.71,51.66,51.71,106494.0
2024-11-04 13:20:00,51.71,51.71,51.67,51.68,75253.0,51.71,51.71,51.67,51.68,75253.0
2024-11-04 13:30:00,51.69,51.73,51.67,51.72,44521.0,51.69,51.73,51.67,51.72,44521.0
2024-11-04 13:40:00,51.73,51.73,51.68,51.7,29089.0,51.73,51.73,51.68,51.7,29089.0
2024-11-04 13:50:00,51.7,51.71,51.68,51.71,74630.0,51.7,51.71,51.68,51.71,74630.0
2024-11-04 14:00:00,51.71,51.73,51.7,51.73,30782.0,51.71,51.73,51.7,51.73,30782.0
2024-11-04 14:10:00,51.73,51.73,51.69,51.69,65127.0,51.73,51.73,51.69,51.69,65127.0
2024-11-04 14:20:00,51.7,51.71,51.69,51.7,25644.0,51.7,51.71,51.69,51.7,25644.0
2024-11-04 14:30:00,51.69,51.73,51.68,51.73,72036.0,51.69,51.73,51.68,51.73,72036.0
2024-11-04 14:40:00,51.74,51.74,51.71,51.72,75531.0,51.74,51.74,51.71,51.72,75531.0
2024-11-04 14:50:00,51.73,51.73,51.71,51.71,20894.0,51.73,51.73,51.71,51.71,20894.0
2024-11-04 15:00:00,51.71,51.71,51.67,51.68,65748.0,51.71,51.71,51.67,51.68,65748.0
2024-11-04 15:10:00,51.68,51.7,51.67,51.69,44092.0,51.68,51.7,51.67,51.69,44092.0
2024-11-04 15:20:00,51.69,51.71,51.68,51.71,43805.0,51.69,51.71,51.68,51.71,43805.0
2024-11-04 15:30:00,51.71,51.72,51.68,51.69,40787.0,51.71,51.72,51.68,51.69,40787.0
2024-11-04 15:40:00,51.68,51.7,51.67,51.69,43356.0,51.68,51.7,51.67,51.69,43356.0
2024-11-04 15:50:00,51.68,51.7,51.68,51.7,137866.0,51.68,51.7,51.68,51.7,137866.0
2024-11-05 09:30:00,51.88,51.93,51.87,51.89,141639.0,51.88,51.93,51.87,51.89,141639.0
2024-11-05 09:40:00,51.88,51.88,51.77,51.81,93835.0,51.88,51.88,51.77,51.81,93835.0
2024-11-05 09:50:00,51.81,51.88,51.79,51.87,78699.0,51.81,51.88,51.79,51.87,78699.0
2024-11-05 10:00:00,51.87,51.87,51.69,51.69,162821.0,51.87,51.87,51.69,51.69,162821.0
2024-11-05 10:10:00,51.69,51.72,51.66,51.7,57758.0,51.69,51.72,51.66,51.7,57758.0
2024-11-05 10:20:00,51.69,51.71,51.62,51.63,54043.0,51.69,51.71,51.62,51.63,54043.0
2024-11-05 10:30:00,51.62,51.68,51.6,51.66,73488.0,51.62,51.68,51.6,51.66,73488.0
2024-11-05 10:40:00,51.66,51.78,51.65,51.76,74336.0,51.66,51.78,51.65,51.76,74336.0
2024-11-05 10:50:00,51.75,51.78,51.74,51.78,60747.0,51.75,51.78,51.74,51.78,60747.0
2024-11-05 11:00:00,51.78,51.83,51.77,51.77,30019.0,51.78,51.83,51.77,51.77,30019.0
2024-11-05 11:10:00,51.78,51.79,51.74,51.75,31626.0,51.78,51.79,51.74,51.75,31626.0
2024-11-05 11:20:00,51.75,51.77,51.69,51.7,109857.0,51.75,51.77,51.69,51.7,109857.0
2024-11-05 11:30:00,51.7,51.72,51.68,51.71,37559.0,51.7,51.72,51.68,51.71,37559.0
2024-11-05 11:40:00,51.72,51.74,51.66,51.74,56116.0,51.72,51.74,51.66,51.74,56116.0
2024-11-05 11:50:00,51.73,51.76,51.71,51.72,34063.0,51.73,51.76,51.71,51.72,34063.0
2024-11-05 12:00:00,51.72,51.74,51.71,51.73,29546.0,51.72,51.74,51.71,51.73,29546.0
2024-11-05 12:10:00,51.74,51.81,51.73,51.8,40108.0,51.74,51.81,51.73,51.8,40108.0
2024-11-05 12:20:00,51.8,51.81,51.77,51.8,35496.0,51.8,51.81,51.77,51.8,35496.0
2024-11-05 12:30:00,51.8,51.81,51.77,51.77,30942.0,51.8,51.81,51.77,51.77,30942.0
2024-11-05 12:40:00,51.78,51.8,51.75,51.79,40540.0,51.78,51.8,51.75,51.79,40540.0
2024-11-05 12:50:00,51.78,51.79,51.77,51.77,36263.0,51.78,51.79,51.77,51.77,36263.0
2024-11-05 13:00:00,51.78,51.82,51.77,51.79,35740.0,51.78,51.82,51.77,51.79,35740.0
2024-11-05 13:10:00,51.78,51.8,51.75,51.76,58752.0,51.78,51.8,51.75,51.76,58752.0
2024-11-05 13:20:00,51.76,51.76,51.73,51.76,38801.0,51.76,51.76,51.73,51.76,38801.0
2024-11-05 13:30:00,51.76,51.77,51.72,51.73,23158.0,51.76,51.77,51.72,51.73,23158.0
2024-11-05 13:40:00,51.73,51.78,51.73,51.77,43195.0,51.73,51.78,51.73,51.77,43195.0
2024-11-05 13:50:00,51.76,51.78,51.75,51.77,11770.0,51.76,51.78,51.75,51.77,11770.0
2024-11-05 14:00:00,51.77,51.77,51.73,51.75,33775.0,51.77,51.77,51.73,51.75,33775.0
2024-11-05 14:10:00,51.74,51.77,51.73,51.76,24510.0,51.74,51.77,51.73,51.76,24510.0
2024-11-05 14:20:00,51.76,51.78,51.74,51.75,47316.0,51.76,51.78,51.74,51.75,47316.0
2024-11-05 14:30:00,51.75,51.77,51.74,51.76,37102.0,51.75,51.77,51.74,51.76,37102.0
2024-11-05 14:40:00,51.76,51.78,51.75,51.77,48532.0,51.76,51.78,51.75,51.77,48532.0
2024-11-05 14:50:00,51.77,51.78,51.74,51.75,47098.0,51.77,51.78,51.74,51.75,47098.0
2024-11-05 15:00:00,51.74,51.77,51.73,51.77,64701.0,51.74,51.77,51.73,51.77,64701.0
2024-11-05 15:10:00,51.77,51.78,51.76,51.77,47416.0,51.77,51.78,51.76,51.77,47416.0
2024-11-05 15:20:00,51.77,51.78,51.76,51.78,33537.0,51.77,51.78,51.76,51.78,33537.0
2024-11-05 15:30:00,51.77,51.78,51.76,51.77,38527.0,51.77,51.78,51.76,51.77,38527.0
2024-11-05 15:40:00,51.77,51.77,51.75,51.76,34148.0,51.77,51.77,51.75,51.76,34148.0
2024-11-05 15:50:00,51.76,51.81,51.76,51.8,116802.0,51.76,51.81,51.76,51.8,116802.0
2024-11-06 09:30:00,50.22,50.23,50.08,50.16,752228.0,50.22,50.23,50.08,50.16,752228.0
2024-11-06 09:40:00,50.16,50.27,50.12,50.14,423582.0,50.16,50.27,50.12,50.14,423582.0
2024-11-06 09:50:00,50.14,50.24,50.08,50.22,434355.0,50.14,50.24,50.08,50.22,434355.0
2024-11-06 10:00:00,50.23,50.32,50.18,50.31,327875.0,50.23,50.32,50.18,50.31,327875.0
2024-11-06 10:10:00,50.3,50.34,50.26,50.28,168824.0,50.3,50.34,50.26,50.28,168824.0
2024-11-06 10:20:00,50.28,50.39,50.28,50.39,153878.0,50.28,50.39,50.28,50.39,153878.0
2024-11-06 10:30:00,50.38,50.5,50.35,50.48,218525.0,50.38,50.5,50.35,50.48,218525.0
2024-11-06 10:40:00,50.48,50.49,50.42,50.46,137934.0,50.48,50.49,50.42,50.46,137934.0
2024-11-06 10:50:00,50.47,50.53,50.45,50.52,109366.0,50.47,50.53,50.45,50.52,109366.0
2024-11-06 11:00:00,50.53,50.57,50.42,50.44,529150.0,50.53,50.57,50.42,50.44,529150.0
2024-11-06 11:10:00,50.44,50.45,50.32,50.34,95625.0,50.44,50.45,50.32,50.34,95625.0
2024-11-06 11:20:00,50.32,50.39,50.28,50.38,137170.0,50.32,50.39,50.28,50.38,137170.0
2024-11-06 11:30:00,50.38,50.43,50.35,50.41,81636.0,50.38,50.43,50.35,50.41,81636.0
2024-11-06 11:40:00,50.4,50.41,50.33,50.34,104586.0,50.4,50.41,50.33,50.34,104586.0
2024-11-06 11:50:00,50.36,50.37,50.33,50.34,176843.0,50.36,50.37,50.33,50.34,176843.0
2024-11-06 12:00:00,50.34,50.39,50.3,50.38,134510.0,50.34,50.39,50.3,50.38,134510.0
2024-11-06 12:10:00,50.38,50.4,50.34,50.37,118520.0,50.38,50.4,50.34,50.37,118520.0
2024-11-06 12:20:00,50.38,50.4,50.35,50.36,66188.0,50.38,50.4,50.35,50.36,66188.0
2024-11-06 12:30:00,50.35,50.37,50.32,50.34,64085.0,50.35,50.37,50.32,50.34,64085.0
2024-11-06 12:40:00,50.34,50.35,50.28,50.28,145061.0,50.34,50.35,50.28,50.28,145061.0
2024-11-06 12:50:00,50.28,50.29,50.25,50.29,57026.0,50.28,50.29,50.25,50.29,57026.0
2024-11-06 13:00:00,50.29,50.36,50.27,50.29,95771.0,50.29,50.36,50.27,50.29,95771.0
2024-11-06 13:10:00,50.29,50.38,50.28,50.37,77294.0,50.29,50.38,50.28,50.37,77294.0
2024-11-06 13:20:00,50.37,50.4,50.36,50.37,94917.0,50.37,50.4,50.36,50.37,94917.0
2024-11-06 13:30:00,50.38,50.38,50.3,50.31,625391.0,50.38,50.38,50.3,50.31,625391.0
2024-11-06 13:40:00,50.3,50.36,50.3,50.34,454347.0,50.3,50.36,50.3,50.34,454347.0
2024-11-06 13:50:00,50.35,50.36,50.32,50.34,698493.0,50.35,50.36,50.32,50.34,698493.0
2024-11-06 14:00:00,50.33,50.39,50.33,50.35,268181.0,50.33,50.39,50.33,50.35,268181.0
2024-11-06 14:10:00,50.36,50.37,50.32,50.36,308220.0,50.36,50.37,50.32,50.36,308220.0
2024-11-06 14:20:00,50.36,50.39,50.34,50.38,194458.0,50.36,50.39,50.34,50.38,194458.0
2024-11-06 14:30:00,50.37,50.39,50.35,50.35,244978.0,50.37,50.39,50.35,50.35,244978.0
2024-11-06 14:40:00,50.35,50.38,50.34,50.37,364195.0,50.35,50.38,50.34,50.37,364195.0
2024-11-06 14:50:00,50.37,50.38,50.35,50.37,81410.0,50.37,50.38,50.35,50.37,81410.0
2024-11-06 15:00:00,50.36,50.38,50.33,50.34,95560.0,50.36,50.38,50.33,50.34,95560.0
2024-11-06 15:10:00,50.33,50.34,50.29,50.3,132299.0,50.33,50.34,50.29,50.3,132299.0
2024-11-06 15:20:00,50.29,50.3,50.27,50.28,69580.0,50.29,50.3,50.27,50.28,69580.0
2024-11-06 15:30:00,50.28,50.29,50.24,50.25,432102.0,50.28,50.29,50.24,50.25,432102.0
2024-11-06 15:40:00,50.25,50.25,50.21,50.23,129407.0,50.25,50.25,50.21,50.23,129407.0
2024-11-06 15:50:00,50.23,50.26,50.21,50.24,275529.0,50.23,50.26,50.21,50.24,275529.0
2024-11-07 09:30:00,50.76,50.81,50.73,50.79,308389.0,50.76,50.81,50.73,50.79,308389.0
2024-11-07 09:40:00,50.8,50.85,50.76,50.79,128660.0,50.8,50.85,50.76,50.79,128660.0
2024-11-07 09:50:00,50.79,50.87,50.78,50.81,112104.0,50.79,50.87,50.78,50.81,112104.0
2024-11-07 10:00:00,50.81,50.88,50.77,50.87,79305.0,50.81,50.88,50.77,50.87,79305.0
2024-11-07 10:10:00,50.87,50.91,50.84,50.9,65565.0,50.87,50.91,50.84,50.9,65565.0
2024-11-07 10:20:00,50.91,50.96,50.87,50.95,50871.0,50.91,50.96,50.87,50.95,50871.0
2024-11-07 10:30:00,50.95,50.97,50.9,50.91,114699.0,50.95,50.97,50.9,50.91,114699.0
2024-11-07 10:40:00,50.9,50.95,50.87,50.9,71744.0,50.9,50.95,50.87,50.9,71744.0
2024-11-07 10:50:00,50.9,50.95,50.89,50.95,70458.0,50.9,50.95,50.89,50.95,70458.0
2024-11-07 11:00:00,50.94,50.95,50.88,50.91,76186.0,50.94,50.95,50.88,50.91,76186.0
2024-11-07 11:10:00,50.9,50.91,50.84,50.84,355647.0,50.9,50.91,50.84,50.84,355647.0
2024-11-07 11:20:00,50.84,50.86,50.78,50.81,78284.0,50.84,50.86,50.78,50.81,78284.0
2024-11-07 11:30:00,50.82,50.88,50.81,50.88,39228.0,50.82,50.88,50.81,50.88,39228.0
2024-11-07 11:40:00,50.89,50.92,50.85,50.86,78325.0,50.89,50.92,50.85,50.86,78325.0
2024-11-07 11:50:00,50.86,50.89,50.84,50.88,106208.0,50.86,50.89,50.84,50.88,106208.0
2024-11-07 12:00:00,50.89,50.91,50.85,50.89,79129.0,50.89,50.91,50.85,50.89,79129.0
2024-11-07 12:10:00,50.9,50.94,50.89,50.93,60201.0,50.9,50.94,50.89,50.93,60201.0
2024-11-07 12:20:00,50.93,50.96,50.92,50.95,68252.0,50.93,50.96,50.92,50.95,68252.0
2024-11-07 12:30:00,50.95,50.97,50.93,50.94,64064.0,50.95,50.97,50.93,50.94,64064.0
2024-11-07 12:40:00,50.95,50.97,50.93,50.94,78231.0,50.95,50.97,50.93,50.94,78231.0
2024-11-07 12:50:00,50.94,50.97,50.93,50.95,72276.0,50.94,50.97,50.93,50.95,72276.0
2024-11-07 13:00:00,50.95,50.95,50.91,50.94,45560.0,50.95,50.95,50.91,50.94,45560.0
2024-11-07 13:10:00,50.94,50.94,50.88,50.9,26098.0,50.94,50.94,50.88,50.9,26098.0
2024-11-07 13:20:00,50.9,50.94,50.89,50.93,28071.0,50.9,50.94,50.89,50.93,28071.0
2024-11-07 13:30:00,50.93,50.95,50.92,50.93,34554.0,50.93,50.95,50.92,50.93,34554.0
2024-11-07 13:40:00,50.93,50.93,50.88,50.88,54450.0,50.93,50.93,50.88,50.88,54450.0
2024-11-07 13:50:00,50.88,50.88,50.85,50.87,53710.0,50.88,50.88,50.85,50.87,53710.0
2024-11-07 14:00:00,50.87,50.92,50.76,50.8,130259.0,50.87,50.92,50.76,50.8,130259.0
2024-11-07 14:10:00,50.8,50.85,50.78,50.81,75685.0,50.8,50.85,50.78,50.81,75685.0
2024-11-07 14:20:00,50.83,50.83,50.78,50.79,53885.0,50.83,50.83,50.78,50.79,53885.0
2024-11-07 14:30:00,50.79,50.88,50.79,50.88,45750.0,50.79,50.88,50.79,50.88,45750.0
2024-11-07 14:40:00,50.84,50.86,50.73,50.86,152009.0,50.84,50.86,50.73,50.86,152009.0
2024-11-07 14:50:00,50.85,50.89,50.82,50.85,146529.0,50.85,50.89,50.82,50.85,146529.0
2024-11-07 15:00:00,50.86,51.0,50.83,50.99,178598.0,50.86,51.0,50.83,50.99,178598.0
2024-11-07 15:10:00,50.99,51.13,50.99,51.11,203771.0,50.99,51.13,50.99,51.11,203771.0
2024-11-07 15:20:00,51.11,51.16,51.1,51.11,87738.0,51.11,51.16,51.1,51.11,87738.0
2024-11-07 15:30:00,51.11,51.13,51.07,51.1,72633.0,51.11,51.13,51.07,51.1,72633.0
2024-11-07 15:40:00,51.1,51.1,51.01,51.03,128028.0,51.1,51.1,51.01,51.03,128028.0
2024-11-07 15:50:00,51.04,51.06,51.02,51.05,237967.0,51.04,51.06,51.02,51.05,237967.0
2024-11-08 09:30:00,50.92,50.99,50.87,50.88,220392.0,50.92,50.99,50.87,50.88,220392.0
2024-11-08 09:40:00,50.88,50.9,50.76,50.82,156951.0,50.88,50.9,50.76,50.82,156951.0
2024-11-08 09:50:00,50.82,50.87,50.8,50.84,266139.0,50.82,50.87,50.8,50.84,266139.0
2024-11-08 10:00:00,50.83,50.84,50.71,50.73,170246.0,50.83,50.84,50.71,50.73,170246.0
2024-11-08 10:10:00,50.72,50.76,50.68,50.71,370190.0,50.72,50.76,50.68,50.71,370190.0
2024-11-08 10:20:00,50.72,50.83,50.71,50.8,725231.0,50.72,50.83,50.71,50.8,725231.0
2024-11-08 10:30:00,50.8,50.86,50.79,50.8,425894.0,50.8,50.86,50.79,50.8,425894.0
2024-11-08 10:40:00,50.8,50.82,50.76,50.78,352202.0,50.8,50.82,50.76,50.78,352202.0
2024-11-08 10:50:00,50.78,50.78,50.72,50.75,511534.0,50.78,50.78,50.72,50.75,511534.0
2024-11-08 11:00:00,50.75,50.76,50.71,50.72,1108379.0,50.75,50.76,50.71,50.72,1108379.0
2024-11-08 11:10:00,50.72,50.75,50.71,50.72,1943565.0,50.72,50.75,50.71,50.72,1943565.0
2024-11-08 11:20:00,50.72,50.75,50.7,50.75,654488.0,50.72,50.75,50.7,50.75,654488.0
2024-11-08 11:30:00,50.75,50.79,50.68,50.71,1398189.0,50.75,50.79,50.68,50.71,1398189.0
2024-11-08 11:40:00,50.71,50.78,50.7,50.76,503022.0,50.71,50.78,50.7,50.76,503022.0
2024-11-08 11:50:00,50.76,50.77,50.66,50.67,464141.0,50.76,50.77,50.66,50.67,464141.0
2024-11-08 12:00:00,50.68,50.75,50.67,50.73,781145.0,50.68,50.75,50.67,50.73,781145.0
2024-11-08 12:10:00,50.73,50.77,50.72,50.75,337383.0,50.73,50.77,50.72,50.75,337383.0
2024-11-08 12:20:00,50.76,50.78,50.73,50.73,1171555.0,50.76,50.78,50.73,50.73,1171555.0
2024-11-08 12:30:00,50.73,50.77,50.71,50.73,478977.0,50.73,50.77,50.71,50.73,478977.0
2024-11-08 12:40:00,50.73,50.76,50.71,50.75,405858.0,50.73,50.76,50.71,50.75,405858.0
2024-11-08 12:50:00,50.75,50.78,50.74,50.76,508648.0,50.75,50.78,50.74,50.76,508648.0
2024-11-08 13:00:00,50.77,50.78,50.74,50.77,484294.0,50.77,50.78,50.74,50.77,484294.0
2024-11-08 13:10:00,50.78,50.78,50.74,50.76,310566.0,50.78,50.78,50.74,50.76,310566.0
2024-11-08 13:20:00,50.76,50.78,50.74,50.74,748027.0,50.76,50.78,50.74,50.74,748027.0
2024-11-08 13:30:00,50.74,50.75,50.69,50.7,278088.0,50.74,50.75,50.69,50.7,278088.0
2024-11-08 13:40:00,50.7,50.71,50.68,50.7,466137.0,50.7,50.71,50.68,50.7,466137.0
2024-11-08 13:50:00,50.7,50.72,50.68,50.7,328126.0,50.7,50.72,50.68,50.7,328126.0
2024-11-08 14:00:00,50.71,50.72,50.69,50.71,816214.0,50.71,50.72,50.69,50.71,816214.0
2024-11-08 14:10:00,50.7,50.71,50.68,50.69,551487.0,50.7,50.71,50.68,50.69,551487.0
2024-11-08 14:20:00,50.69,50.7,50.67,50.68,339120.0,50.69,50.7,50.67,50.68,339120.0
2024-11-08 14:30:00,50.69,50.74,50.68,50.73,609444.0,50.69,50.74,50.68,50.73,609444.0
2024-11-08 14:40:00,50.73,50.75,50.71,50.74,814725.0,50.73,50.75,50.71,50.74,814725.0
2024-11-08 14:50:00,50.75,50.76,50.73,50.75,419709.0,50.75,50.76,50.73,50.75,419709.0
2024-11-08 15:00:00,50.75,50.77,50.73,50.76,135913.0,50.75,50.77,50.73,50.76,135913.0
2024-11-08 15:10:00,50.76,50.76,50.72,50.75,85142.0,50.76,50.76,50.72,50.75,85142.0
2024-11-08 15:20:00,50.75,50.78,50.74,50.76,90378.0,50.75,50.78,50.74,50.76,90378.0
2024-11-08 15:30:00,50.76,50.77,50.74,50.77,90080.0,50.76,50.77,50.74,50.77,90080.0
2024-11-08 15:40:00,50.77,50.77,50.74,50.75,175980.0,50.77,50.77,50.74,50.75,175980.0
2024-11-08 15:50:00,50.75,50.75,50.7,50.71,360846.0,50.75,50.75,50.7,50.71,360846.0
2024-11-11 09:30:00,49.62,49.63,49.5,49.5,720537.0,49.62,49.63,49.5,49.5,720537.0
2024-11-11 09:40:00,49.5,49.57,49.42,49.54,384619.0,49.5,49.57,49.42,49.54,384619.0
2024-11-11 09:50:00,49.54,49.58,49.48,49.52,302042.0,49.54,49.58,49.48,49.52,302042.0
2024-11-11 10:00:00,49.52,49.59,49.51,49.51,199430.0,49.52,49.59,49.51,49.51,199430.0
2024-11-11 10:10:00,49.52,49.53,49.48,49.51,227394.0,49.52,49.53,49.48,49.51,227394.0
2024-11-11 10:20:00,49.5,49.52,49.44,49.47,191722.0,49.5,49.52,49.44,49.47,191722.0
2024-11-11 10:30:00,49.47,49.47,49.38,49.39,162696.0,49.47,49.47,49.38,49.39,162696.0
2024-11-11 10:40:00,49.39,49.44,49.36,49.41,267674.0,49.39,49.44,49.36,49.41,267674.0
2024-11-11 10:50:00,49.41,49.41,49.34,49.37,127180.0,49.41,49.41,49.34,49.37,127180.0
2024-11-11 11:00:00,49.37,49.4,49.33,49.34,397247.0,49.37,49.4,49.33,49.34,397247.0
2024-11-11 11:10:00,49.34,49.41,49.33,49.38,168406.0,49.34,49.41,49.33,49.38,168406.0
2024-11-11 11:20:00,49.38,49.4,49.36,49.39,960615.0,49.38,49.4,49.36,49.39,960615.0
2024-11-11 11:30:00,49.39,49.44,49.36,49.42,228873.0,49.39,49.44,49.36,49.42,228873.0
2024-11-11 11:40:00,49.41,49.41,49.37,49.41,300609.0,49.41,49.41,49.37,49.41,300609.0
2024-11-11 11:50:00,49.41,49.42,49.36,49.38,495309.0,49.41,49.42,49.36,49.38,495309.0
2024-11-11 12:00:00,49.38,49.41,49.35,49.36,88782.0,49.38,49.41,49.35,49.36,88782.0
2024-11-11 12:10:00,49.36,49.37,49.34,49.35,303162.0,49.36,49.37,49.34,49.35,303162.0
2024-11-11 12:20:00,49.35,49.36,49.31,49.32,255679.0,49.35,49.36,49.31,49.32,255679.0
2024-11-11 12:30:00,49.32,49.39,49.31,49.37,94129.0,49.32,49.39,49.31,49.37,94129.0
2024-11-11 12:40:00,49.38,49.39,49.34,49.35,268083.0,49.38,49.39,49.34,49.35,268083.0
2024-11-11 12:50:00,49.34,49.36,49.32,49.33,78392.0,49.34,49.36,49.32,49.33,78392.0
2024-11-11 13:00:00,49.33,49.35,49.31,49.33,122259.0,49.33,49.35,49.31,49.33,122259.0
2024-11-11 13:10:00,49.34,49.35,49.31,49.31,92251.0,49.34,49.35,49.31,49.31,92251.0
2024-11-11 13:20:00,49.31,49.32,49.29,49.31,117008.0,49.31,49.32,49.29,49.31,117008.0
2024-11-11 13:30:00,49.31,49.4,49.3,49.4,237195.0,49.31,49.4,49.3,49.4,237195.0
2024-11-11 13:40:00,49.4,49.46,49.39,49.44,179639.0,49.4,49.46,49.39,49.44,179639.0
2024-11-11 13:50:00,49.45,49.46,49.42,49.45,50579.0,49.45,49.46,49.42,49.45,50579.0
2024-11-11 14:00:00,49.46,49.49,49.44,49.45,97977.0,49.46,49.49,49.44,49.45,97977.0
2024-11-11 14:10:00,49.46,49.48,49.43,49.48,154637.0,49.46,49.48,49.43,49.48,154637.0
2024-11-11 14:20:00,49.48,49.48,49.45,49.46,114964.0,49.48,49.48,49.45,49.46,114964.0
2024-11-11 14:30:00,49.45,49.48,49.44,49.45,145686.0,49.45,49.48,49.44,49.45,145686.0
2024-11-11 14:40:00,49.44,49.48,49.44,49.47,154435.0,49.44,49.48,49.44,49.47,154435.0
2024-11-11 14:50:00,49.47,49.47,49.44,49.46,257558.0,49.47,49.47,49.44,49.46,257558.0
2024-11-11 15:00:00,49.46,49.52,49.45,49.52,247853.0,49.46,49.52,49.45,49.52,247853.0
2024-11-11 15:10:00,49.51,49.53,49.5,49.52,135701.0,49.51,49.53,49.5,49.52,135701.0
2024-11-11 15:20:00,49.53,49.53,49.5,49.52,240995.0,49.53,49.53,49.5,49.52,240995.0
2024-11-11 15:30:00,49.52,49.55,49.51,49.53,134993.0,49.52,49.55,49.51,49.53,134993.0
2024-11-11 15:40:00,49.52,49.59,49.52,49.58,190471.0,49.52,49.59,49.52,49.58,190471.0
2024-11-11 15:50:00,49.58,49.59,49.51,49.51,413861.0,49.58,49.59,49.51,49.51,413861.0
2024-11-12 09:30:00,49.34,49.41,49.28,49.35,377171.0,49.34,49.41,49.28,49.35,377171.0
2024-11-12 09:40:00,49.37,49.4,49.32,49.35,191602.0,49.37,49.4,49.32,49.35,191602.0
2024-11-12 09:50:00,49.35,49.36,49.29,49.3,197445.0,49.35,49.36,49.29,49.3,197445.0
2024-11-12 10:00:00,49.29,49.31,49.19,49.25,243674.0,49.29,49.31,49.19,49.25,243674.0
2024-11-12 10:10:00,49.25,49.29,49.23,49.29,94038.0,49.25,49.29,49.23,49.29,94038.0
2024-11-12 10:20:00,49.29,49.3,49.15,49.16,160003.0,49.29,49.3,49.15,49.16,160003.0
2024-11-12 10:30:00,49.15,49.18,49.06,49.07,236824.0,49.15,49.18,49.06,49.07,236824.0
2024-11-12 10:40:00,49.07,49.17,49.04,49.09,330985.0,49.07,49.17,49.04,49.09,330985.0
2024-11-12 10:50:00,49.09,49.1,49.04,49.05,170741.0,49.09,49.1,49.04,49.05,170741.0
2024-11-12 11:00:00,49.07,49.16,49.06,49.15,160145.0,49.07,49.16,49.06,49.15,160145.0
2024-11-12 11:10:00,49.15,49.16,49.07,49.1,119004.0,49.15,49.16,49.07,49.1,119004.0
2024-11-12 11:20:00,49.11,49.15,49.07,49.08,83115.0,49.11,49.15,49.07,49.08,83115.0
2024-11-12 11:30:00,49.08,49.11,49.07,49.09,138853.0,49.08,49.11,49.07,49.09,138853.0
2024-11-12 11:40:00,49.09,49.12,49.08,49.12,186500.0,49.09,49.12,49.08,49.12,186500.0
2024-11-12 11:50:00,49.13,49.13,49.08,49.11,153327.0,49.13,49.13,49.08,49.11,153327.0
2024-11-12 12:00:00,49.11,49.12,49.01,49.01,118238.0,49.11,49.12,49.01,49.01,118238.0
2024-11-12 12:10:00,49.01,49.03,48.95,48.97,169627.0,49.01,49.03,48.95,48.97,169627.0
2024-11-12 12:20:00,48.97,48.99,48.96,48.98,99407.0,48.97,48.99,48.96,48.98,99407.0
2024-11-12 12:30:00,48.98,49.04,48.96,49.03,158425.0,48.98,49.04,48.96,49.03,158425.0
2024-11-12 12:40:00,49.02,49.04,48.97,48.99,188641.0,49.02,49.04,48.97,48.99,188641.0
2024-11-12 12:50:00,49.0,49.08,48.99,49.04,100640.0,49.0,49.08,48.99,49.04,100640.0
2024-11-12 13:00:00,49.05,49.09,49.04,49.08,64784.0,49.05,49.09,49.04,49.08,64784.0
2024-11-12 13:10:00,49.09,49.14,49.08,49.13,103042.0,49.09,49.14,49.08,49.13,103042.0
2024-11-12 13:20:00,49.13,49.13,49.08,49.09,80363.0,49.13,49.13,49.08,49.09,80363.0
2024-11-12 13:30:00,49.09,49.1,49.04,49.05,76064.0,49.09,49.1,49.04,49.05,76064.0
2024-11-12 13:40:00,49.05,49.07,49.03,49.06,123615.0,49.05,49.07,49.03,49.06,123615.0
2024-11-12 13:50:00,49.06,49.1,49.06,49.09,112311.0,49.06,49.1,49.06,49.09,112311.0
2024-11-12 14:00:00,49.09,49.12,49.08,49.09,80022.0,49.09,49.12,49.08,49.09,80022.0
2024-11-12 14:10:00,49.09,49.1,49.07,49.1,127156.0,49.09,49.1,49.07,49.1,127156.0
2024-11-12 14:20:00,49.09,49.13,49.08,49.09,148545.0,49.09,49.13,49.08,49.09,148545.0
2024-11-12 14:30:00,49.1,49.11,49.08,49.08,154243.0,49.1,49.11,49.08,49.08,154243.0
2024-11-12 14:40:00,49.09,49.11,49.08,49.09,108654.0,49.09,49.11,49.08,49.09,108654.0
2024-11-12 14:50:00,49.09,49.1,49.06,49.06,75370.0,49.09,49.1,49.06,49.06,75370.0
2024-11-12 15:00:00,49.06,49.08,49.03,49.04,112797.0,49.06,49.08,49.03,49.04,112797.0
2024-11-12 15:10:00,49.04,49.07,49.01,49.07,175760.0,49.04,49.07,49.01,49.07,175760.0
2024-11-12 15:20:00,49.07,49.08,49.06,49.07,179442.0,49.07,49.08,49.06,49.07,179442.0
2024-11-12 15:30:00,49.07,49.09,49.05,49.09,329651.0,49.07,49.09,49.05,49.09,329651.0
2024-11-12 15:40:00,49.09,49.12,49.08,49.11,230365.0,49.09,49.12,49.08,49.11,230365.0
2024-11-12 15:50:00,49.11,49.12,49.08,49.09,223050.0,49.11,49.12,49.08,49.09,223050.0
2024-11-13 09:30:00,49.34,49.38,49.21,49.24,276299.0,49.34,49.38,49.21,49.24,276299.0
2024-11-13 09:40:00,49.23,49.28,49.19,49.2,274768.0,49.23,49.28,49.19,49.2,274768.0
2024-11-13 09:50:00,49.2,49.2,49.12,49.13,219591.0,49.2,49.2,49.12,49.13,219591.0
2024-11-13 10:00:00,49.13,49.15,48.97,49.06,471678.0,49.13,49.15,48.97,49.06,471678.0
2024-11-13 10:10:00,49.06,49.11,49.01,49.09,150615.0,49.06,49.11,49.01,49.09,150615.0
2024-11-13 10:20:00,49.09,49.1,49.04,49.04,83035.0,49.09,49.1,49.04,49.04,83035.0
2024-11-13 10:30:00,49.04,49.12,49.03,49.07,157249.0,49.04,49.12,49.03,49.07,157249.0
2024-11-13 10:40:00,49.07,49.15,49.04,49.14,226858.0,49.07,49.15,49.04,49.14,226858.0
2024-11-13 10:50:00,49.13,49.23,49.13,49.2,612729.0,49.13,49.23,49.13,49.2,612729.0
2024-11-13 11:00:00,49.21,49.22,49.14,49.19,1466250.0,49.21,49.22,49.14,49.19,1466250.0
2024-11-13 11:10:00,49.18,49.19,49.09,49.09,471850.0,49.18,49.19,49.09,49.09,471850.0
2024-11-13 11:20:00,49.1,49.11,49.02,49.02,118336.0,49.1,49.11,49.02,49.02,118336.0
2024-11-13 11:30:00,49.01,49.03,48.86,48.9,274529.0,49.01,49.03,48.86,48.9,274529.0
2024-11-13 11:40:00,48.92,48.97,48.89,48.95,117516.0,48.92,48.97,48.89,48.95,117516.0
2024-11-13 11:50:00,48.95,48.95,48.81,48.83,99963.0,48.95,48.95,48.81,48.83,99963.0
2024-11-13 12:00:00,48.83,48.85,48.76,48.8,269329.0,48.83,48.85,48.76,48.8,269329.0
2024-11-13 12:10:00,48.79,48.8,48.71,48.76,112193.0,48.79,48.8,48.71,48.76,112193.0
2024-11-13 12:20:00,48.75,48.76,48.67,48.69,99882.0,48.75,48.76,48.67,48.69,99882.0
2024-11-13 12:30:00,48.7,48.77,48.69,48.77,402292.0,48.7,48.77,48.69,48.77,402292.0
2024-11-13 12:40:00,48.77,48.8,48.75,48.77,206619.0,48.77,48.8,48.75,48.77,206619.0
2024-11-13 12:50:00,48.77,48.81,48.76,48.78,211296.0,48.77,48.81,48.76,48.78,211296.0
2024-11-13 13:00:00,48.78,48.82,48.76,48.77,138571.0,48.78,48.82,48.76,48.77,138571.0
2024-11-13 13:10:00,48.77,48.81,48.76,48.79,52356.0,48.77,48.81,48.76,48.79,52356.0
2024-11-13 13:20:00,48.79,48.79,48.71,48.73,61784.0,48.79,48.79,48.71,48.73,61784.0
2024-11-13 13:30:00,48.74,48.79,48.73,48.76,37928.0,48.74,48.79,48.73,48.76,37928.0
2024-11-13 13:40:00,48.75,48.78,48.71,48.72,77709.0,48.75,48.78,48.71,48.72,77709.0
2024-11-13 13:50:00,48.73,48.79,48.72,48.76,47010.0,48.73,48.79,48.72,48.76,47010.0
2024-11-13 14:00:00,48.77,48.78,48.73,48.75,42286.0,48.77,48.78,48.73,48.75,42286.0
2024-11-13 14:10:00,48.76,48.78,48.74,48.75,84801.0,48.76,48.78,48.74,48.75,84801.0
2024-11-13 14:20:00,48.76,48.81,48.75,48.8,87779.0,48.76,48.81,48.75,48.8,87779.0
2024-11-13 14:30:00,48.8,48.81,48.78,48.78,66410.0,48.8,48.81,48.78,48.78,66410.0
2024-11-13 14:40:00,48.78,48.79,48.75,48.76,63362.0,48.78,48.79,48.75,48.76,63362.0
2024-11-13 14:50:00,48.75,48.76,48.73,48.74,85400.0,48.75,48.76,48.73,48.74,85400.0
2024-11-13 15:00:00,48.73,48.74,48.61,48.65,167850.0,48.73,48.74,48.61,48.65,167850.0
2024-11-13 15:10:00,48.65,48.69,48.63,48.66,80944.0,48.65,48.69,48.63,48.66,80944.0
2024-11-13 15:20:00,48.66,48.66,48.63,48.65,126667.0,48.66,48.66,48.63,48.65,126667.0
2024-11-13 15:30:00,48.65,48.66,48.61,48.64,206301.0,48.65,48.66,48.61,48.64,206301.0
2024-11-13 15:40:00,48.65,48.65,48.62,48.64,87261.0,48.65,48.65,48.62,48.64,87261.0
2024-11-13 15:50:00,48.63,48.64,48.58,48.6,366969.0,48.63,48.64,48.58,48.6,366969.0
2024-11-14 09:30:00,48.38,48.44,48.34,48.41,414122.0,48.38,48.44,48.34,48.41,414122.0
2024-11-14 09:40:00,48.39,48.43,48.32,48.36,242871.0,48.39,48.43,48.32,48.36,242871.0
2024-11-14 09:50:00,48.36,48.39,48.29,48.32,77867.0,48.36,48.39,48.29,48.32,77867.0
2024-11-14 10:00:00,48.32,48.47,48.31,48.46,130575.0,48.32,48.47,48.31,48.46,130575.0
2024-11-14 10:10:00,48.46,48.5,48.42,48.47,297955.0,48.46,48.5,48.42,48.47,297955.0
2024-11-14 10:20:00,48.49,48.57,48.48,48.53,198310.0,48.49,48.57,48.48,48.53,198310.0
2024-11-14 10:30:00,48.53,48.58,48.47,48.49,122156.0,48.53,48.58,48.47,48.49,122156.0
2024-11-14 10:40:00,48.48,48.52,48.44,48.5,103071.0,48.48,48.52,48.44,48.5,103071.0
2024-11-14 10:50:00,48.51,48.53,48.49,48.53,105721.0,48.51,48.53,48.49,48.53,105721.0
2024-11-14 11:00:00,48.53,48.56,48.5,48.54,180385.0,48.53,48.56,48.5,48.54,180385.0
2024-11-14 11:10:00,48.55,48.61,48.54,48.59,167826.0,48.55,48.61,48.54,48.59,167826.0
2024-11-14 11:20:00,48.59,48.65,48.59,48.63,192182.0,48.59,48.65,48.59,48.63,192182.0
2024-11-14 11:30:00,48.63,48.66,48.62,48.65,168311.0,48.63,48.66,48.62,48.65,168311.0
2024-11-14 11:40:00,48.65,48.65,48.58,48.59,79304.0,48.65,48.65,48.58,48.59,79304.0
2024-11-14 11:50:00,48.59,48.61,48.55,48.59,78320.0,48.59,48.61,48.55,48.59,78320.0
2024-11-14 12:00:00,48.6,48.63,48.59,48.61,161173.0,48.6,48.63,48.59,48.61,161173.0
2024-11-14 12:10:00,48.61,48.62,48.53,48.55,84573.0,48.61,48.62,48.53,48.55,84573.0
2024-11-14 12:20:00,48.54,48.54,48.49,48.5,132041.0,48.54,48.54,48.49,48.5,132041.0
2024-11-14 12:30:00,48.5,48.54,48.49,48.53,109363.0,48.5,48.54,48.49,48.53,109363.0
2024-11-14 12:40:00,48.52,48.53,48.47,48.48,97168.0,48.52,48.53,48.47,48.48,97168.0
2024-11-14 12:50:00,48.48,48.59,48.47,48.58,127558.0,48.48,48.59,48.47,48.58,127558.0
2024-11-14 13:00:00,48.59,48.59,48.54,48.55,66824.0,48.59,48.59,48.54,48.55,66824.0
2024-11-14 13:10:00,48.55,48.55,48.51,48.52,74423.0,48.55,48.55,48.51,48.52,74423.0
2024-11-14 13:20:00,48.52,48.52,48.46,48.48,101086.0,48.52,48.52,48.46,48.48,101086.0
2024-11-14 13:30:00,48.47,48.52,48.47,48.51,75194.0,48.47,48.52,48.47,48.51,75194.0
2024-11-14 13:40:00,48.51,48.54,48.5,48.51,53977.0,48.51,48.54,48.5,48.51,53977.0
2024-11-14 13:50:00,48.51,48.54,48.5,48.52,62341.0,48.51,48.54,48.5,48.52,62341.0
2024-11-14 14:00:00,48.52,48.59,48.51,48.59,48552.0,48.52,48.59,48.51,48.59,48552.0
2024-11-14 14:10:00,48.59,48.63,48.59,48.62,121798.0,48.59,48.63,48.59,48.62,121798.0
2024-11-14 14:20:00,48.62,48.62,48.59,48.61,112668.0,48.62,48.62,48.59,48.61,112668.0
2024-11-14 14:30:00,48.61,48.63,48.59,48.63,146838.0,48.61,48.63,48.59,48.63,146838.0
2024-11-14 14:40:00,48.63,48.64,48.61,48.63,74663.0,48.63,48.64,48.61,48.63,74663.0
2024-11-14 14:50:00,48.63,48.65,48.62,48.63,86111.0,48.63,48.65,48.62,48.63,86111.0
2024-11-14 15:00:00,48.64,48.64,48.41,48.42,367843.0,48.64,48.64,48.41,48.42,367843.0
2024-11-14 15:10:00,48.42,48.51,48.4,48.5,209669.0,48.42,48.51,48.4,48.5,209669.0
2024-11-14 15:20:00,48.5,48.58,48.47,48.57,98567.0,48.5,48.58,48.47,48.57,98567.0
2024-11-14 15:30:00,48.57,48.6,48.46,48.48,162584.0,48.57,48.6,48.46,48.48,162584.0
2024-11-14 15:40:00,48.48,48.54,48.45,48.47,164204.0,48.48,48.54,48.45,48.47,164204.0
2024-11-14 15:50:00,48.47,48.49,48.43,48.46,264264.0,48.47,48.49,48.43,48.46,264264.0
2024-11-15 09:30:00,48.57,48.62,48.47,48.48,188508.0,48.57,48.62,48.47,48.48,188508.0
2024-11-15 09:40:00,48.49,48.61,48.48,48.61,147197.0,48.49,48.61,48.48,48.61,147197.0
2024-11-15 09:50:00,48.6,48.63,48.56,48.59,101616.0,48.6,48.63,48.56,48.59,101616.0
2024-11-15 10:00:00,48.58,48.64,48.54,48.62,157449.0,48.58,48.64,48.54,48.62,157449.0
2024-11-15 10:10:00,48.62,48.63,48.55,48.56,120814.0,48.62,48.63,48.55,48.56,120814.0
2024-11-15 10:20:00,48.57,48.57,48.48,48.52,65517.0,48.57,48.57,48.48,48.52,65517.0
2024-11-15 10:30:00,48.52,48.53,48.44,48.48,195817.0,48.52,48.53,48.44,48.48,195817.0
2024-11-15 10:40:00,48.46,48.51,48.43,48.51,59494.0,48.46,48.51,48.43,48.51,59494.0
2024-11-15 10:50:00,48.52,48.56,48.5,48.54,58737.0,48.52,48.56,48.5,48.54,58737.0
2024-11-15 11:00:00,48.54,48.58,48.51,48.57,69240.0,48.54,48.58,48.51,48.57,69240.0
2024-11-15 11:10:00,48.56,48.59,48.51,48.52,44273.0,48.56,48.59,48.51,48.52,44273.0
2024-11-15 11:20:00,48.52,48.52,48.45,48.46,83706.0,48.52,48.52,48.45,48.46,83706.0
2024-11-15 11:30:00,48.46,48.47,48.38,48.4,271032.0,48.46,48.47,48.38,48.4,271032.0
2024-11-15 11:40:00,48.4,48.44,48.38,48.41,70285.0,48.4,48.44,48.38,48.41,70285.0
2024-11-15 11:50:00,48.41,48.43,48.37,48.38,43763.0,48.41,48.43,48.37,48.38,43763.0
2024-11-15 12:00:00,48.38,48.39,48.33,48.38,48211.0,48.38,48.39,48.33,48.38,48211.0
2024-11-15 12:10:00,48.39,48.4,48.35,48.39,45074.0,48.39,48.4,48.35,48.39,45074.0
2024-11-15 12:20:00,48.38,48.42,48.37,48.41,53278.0,48.38,48.42,48.37,48.41,53278.0
2024-11-15 12:30:00,48.41,48.42,48.37,48.41,36531.0,48.41,48.42,48.37,48.41,36531.0
2024-11-15 12:40:00,48.41,48.41,48.36,48.4,33994.0,48.41,48.41,48.36,48.4,33994.0
2024-11-15 12:50:00,48.39,48.41,48.38,48.39,27661.0,48.39,48.41,48.38,48.39,27661.0
2024-11-15 13:00:00,48.39,48.4,48.32,48.36,33320.0,48.39,48.4,48.32,48.36,33320.0
2024-11-15 13:10:00,48.37,48.39,48.36,48.38,59266.0,48.37,48.39,48.36,48.38,59266.0
2024-11-15 13:20:00,48.38,48.45,48.38,48.44,44192.0,48.38,48.45,48.38,48.44,44192.0
2024-11-15 13:30:00,48.45,48.45,48.41,48.42,37659.0,48.45,48.45,48.41,48.42,37659.0
2024-11-15 13:40:00,48.43,48.46,48.42,48.46,96123.0,48.43,48.46,48.42,48.46,96123.0
2024-11-15 13:50:00,48.46,48.49,48.45,48.48,225833.0,48.46,48.49,48.45,48.48,225833.0
2024-11-15 14:00:00,48.48,48.49,48.46,48.48,115230.0,48.48,48.49,48.46,48.48,115230.0
2024-11-15 14:10:00,48.47,48.48,48.44,48.45,42620.0,48.47,48.48,48.44,48.45,42620.0
2024-11-15 14:20:00,48.45,48.45,48.43,48.44,88388.0,48.45,48.45,48.43,48.44,88388.0
2024-11-15 14:30:00,48.44,48.44,48.39,48.4,52154.0,48.44,48.44,48.39,48.4,52154.0
2024-11-15 14:40:00,48.4,48.43,48.39,48.4,44411.0,48.4,48.43,48.39,48.4,44411.0
2024-11-15 14:50:00,48.41,48.43,48.4,48.4,60050.0,48.41,48.43,48.4,48.4,60050.0
2024-11-15 15:00:00,48.4,48.41,48.37,48.38,74149.0,48.4,48.41,48.37,48.38,74149.0
2024-11-15 15:10:00,48.38,48.39,48.36,48.36,117147.0,48.38,48.39,48.36,48.36,117147.0
2024-11-15 15:20:00,48.37,48.38,48.33,48.35,236096.0,48.37,48.38,48.33,48.35,236096.0
2024-11-15 15:30:00,48.34,48.38,48.33,48.37,164016.0,48.34,48.38,48.33,48.37,164016.0
2024-11-15 15:40:00,48.37,48.41,48.36,48.39,86171.0,48.37,48.41,48.36,48.39,86171.0
2024-11-15 15:50:00,48.4,48.42,48.37,48.38,448405.0,48.4,48.42,48.37,48.38,448405.0
2024-11-18 09:30:00,49.16,49.28,49.16,49.28,491683.0,49.16,49.28,49.16,49.28,491683.0
2024-11-18 09:40:00,49.28,49.28,49.21,49.25,66078.0,49.28,49.28,49.21,49.25,66078.0
2024-11-18 09:50:00,49.24,49.27,49.19,49.25,56292.0,49.24,49.27,49.19,49.25,56292.0
2024-11-18 10:00:00,49.25,49.26,49.2,49.26,83428.0,49.25,49.26,49.2,49.26,83428.0
2024-11-18 10:10:00,49.26,49.29,49.25,49.29,42827.0,49.26,49.29,49.25,49.29,42827.0
2024-11-18 10:20:00,49.29,49.32,49.26,49.3,56016.0,49.29,49.32,49.26,49.3,56016.0
2024-11-18 10:30:00,49.31,49.33,49.29,49.32,517438.0,49.31,49.33,49.29,49.32,517438.0
2024-11-18 10:40:00,49.32,49.33,49.27,49.27,34942.0,49.32,49.33,49.27,49.27,34942.0
2024-11-18 10:50:00,49.28,49.34,49.27,49.33,140312.0,49.28,49.34,49.27,49.33,140312.0
2024-11-18 11:00:00,49.34,49.37,49.33,49.36,149033.0,49.34,49.37,49.33,49.36,149033.0
2024-11-18 11:10:00,49.37,49.38,49.33,49.37,55797.0,49.37,49.38,49.33,49.37,55797.0
2024-11-18 11:20:00,49.37,49.37,49.32,49.32,66661.0,49.37,49.37,49.32,49.32,66661.0
2024-11-18 11:30:00,49.32,49.32,49.28,49.3,78921.0,49.32,49.32,49.28,49.3,78921.0
2024-11-18 11:40:00,49.3,49.31,49.27,49.3,50120.0,49.3,49.31,49.27,49.3,50120.0
2024-11-18 11:50:00,49.3,49.33,49.28,49.32,51704.0,49.3,49.33,49.28,49.32,51704.0
2024-11-18 12:00:00,49.32,49.32,49.26,49.26,58246.0,49.32,49.32,49.26,49.26,58246.0
2024-11-18 12:10:00,49.26,49.28,49.25,49.26,41220.0,49.26,49.28,49.25,49.26,41220.0
2024-11-18 12:20:00,49.26,49.26,49.24,49.25,49188.0,49.26,49.26,49.24,49.25,49188.0
2024-11-18 12:30:00,49.25,49.26,49.23,49.24,58096.0,49.25,49.26,49.23,49.24,58096.0
2024-11-18 12:40:00,49.25,49.3,49.24,49.3,59679.0,49.25,49.3,49.24,49.3,59679.0
2024-11-18 12:50:00,49.29,49.31,49.28,49.28,30334.0,49.29,49.31,49.28,49.28,30334.0
2024-11-18 13:00:00,49.29,49.3,49.26,49.3,38535.0,49.29,49.3,49.26,49.3,38535.0
2024-11-18 13:10:00,49.29,49.3,49.25,49.25,188967.0,49.29,49.3,49.25,49.25,188967.0
2024-11-18 13:20:00,49.26,49.29,49.24,49.29,72339.0,49.26,49.29,49.24,49.29,72339.0
2024-11-18 13:30:00,49.29,49.29,49.25,49.26,74405.0,49.29,49.29,49.25,49.26,74405.0
2024-11-18 13:40:00,49.26,49.28,49.24,49.28,371921.0,49.26,49.28,49.24,49.28,371921.0
2024-11-18 13:50:00,49.28,49.32,49.27,49.31,41094.0,49.28,49.32,49.27,49.31,41094.0
2024-11-18 14:00:00,49.31,49.33,49.29,49.33,61709.0,49.31,49.33,49.29,49.33,61709.0
2024-11-18 14:10:00,49.32,49.33,49.29,49.29,26995.0,49.32,49.33,49.29,49.29,26995.0
2024-11-18 14:20:00,49.3,49.3,49.27,49.28,598004.0,49.3,49.3,49.27,49.28,598004.0
2024-11-18 14:30:00,49.28,49.29,49.26,49.27,95079.0,49.28,49.29,49.26,49.27,95079.0
2024-11-18 14:40:00,49.27,49.29,49.25,49.28,46459.0,49.27,49.29,49.25,49.28,46459.0
2024-11-18 14:50:00,49.29,49.3,49.27,49.28,41113.0,49.29,49.3,49.27,49.28,41113.0
2024-11-18 15:00:00,49.28,49.31,49.27,49.29,70717.0,49.28,49.31,49.27,49.29,70717.0
2024-11-18 15:10:00,49.29,49.32,49.28,49.3,40052.0,49.29,49.32,49.28,49.3,40052.0
2024-11-18 15:20:00,49.31,49.31,49.28,49.29,63415.0,49.31,49.31,49.28,49.29,63415.0
2024-11-18 15:30:00,49.29,49.3,49.25,49.27,91599.0,49.29,49.3,49.25,49.27,91599.0
2024-11-18 15:40:00,49.27,49.28,49.25,49.27,41594.0,49.27,49.28,49.25,49.27,41594.0
2024-11-18 15:50:00,49.28,49.31,49.27,49.3,181982.0,49.28,49.31,49.27,49.3,181982.0
2024-11-19 09:30:00,49.64,49.66,49.59,49.6,241193.0,49.64,49.66,49.59,49.6,241193.0
2024-11-19 09:40:00,49.61,49.68,49.61,49.65,72110.0,49.61,49.68,49.61,49.65,72110.0
2024-11-19 09:50:00,49.64,49.64,49.52,49.54,105825.0,49.64,49.64,49.52,49.54,105825.0
2024-11-19 10:00:00,49.53,49.6,49.51,49.59,234632.0,49.53,49.6,49.51,49.59,234632.0
2024-11-19 10:10:00,49.59,49.64,49.57,49.59,129543.0,49.59,49.64,49.57,49.59,129543.0
2024-11-19 10:20:00,49.59,49.64,49.56,49.62,71094.0,49.59,49.64,49.56,49.62,71094.0
2024-11-19 10:30:00,49.62,49.63,49.49,49.56,131954.0,49.62,49.63,49.49,49.56,131954.0
2024-11-19 10:40:00,49.55,49.61,49.55,49.56,63256.0,49.55,49.61,49.55,49.56,63256.0
2024-11-19 10:50:00,49.56,49.57,49.51,49.55,399452.0,49.56,49.57,49.51,49.55,399452.0
2024-11-19 11:00:00,49.55,49.59,49.53,49.58,338422.0,49.55,49.59,49.53,49.58,338422.0
2024-11-19 11:10:00,49.58,49.63,49.55,49.63,56263.0,49.58,49.63,49.55,49.63,56263.0
2024-11-19 11:20:00,49.63,49.63,49.55,49.56,74289.0,49.63,49.63,49.55,49.56,74289.0
2024-11-19 11:30:00,49.55,49.57,49.53,49.55,48616.0,49.55,49.57,49.53,49.55,48616.0
2024-11-19 11:40:00,49.54,49.56,49.51,49.54,41057.0,49.54,49.56,49.51,49.54,41057.0
2024-11-19 11:50:00,49.54,49.59,49.53,49.59,77632.0,49.54,49.59,49.53,49.59,77632.0
2024-11-19 12:00:00,49.59,49.64,49.58,49.63,42645.0,49.59,49.64,49.58,49.63,42645.0
2024-11-19 12:10:00,49.63,49.67,49.61,49.67,39144.0,49.63,49.67,49.61,49.67,39144.0
2024-11-19 12:20:00,49.67,49.72,49.66,49.71,206244.0,49.67,49.72,49.66,49.71,206244.0
2024-11-19 12:30:00,49.72,49.72,49.66,49.68,116891.0,49.72,49.72,49.66,49.68,116891.0
2024-11-19 12:40:00,49.68,49.69,49.64,49.64,29817.0,49.68,49.69,49.64,49.64,29817.0
2024-11-19 12:50:00,49.65,49.66,49.61,49.62,40365.0,49.65,49.66,49.61,49.62,40365.0
2024-11-19 13:00:00,49.63,49.64,49.59,49.64,86541.0,49.63,49.64,49.59,49.64,86541.0
2024-11-19 13:10:00,49.63,49.65,49.61,49.64,51610.0,49.63,49.65,49.61,49.64,51610.0
2024-11-19 13:20:00,49.64,49.66,49.59,49.6,47717.0,49.64,49.66,49.59,49.6,47717.0
2024-11-19 13:30:00,49.61,49.64,49.59,49.64,42318.0,49.61,49.64,49.59,49.64,42318.0
2024-11-19 13:40:00,49.63,49.65,49.61,49.65,87537.0,49.63,49.65,49.61,49.65,87537.0
2024-11-19 13:50:00,49.65,49.67,49.63,49.66,50521.0,49.65,49.67,49.63,49.66,50521.0
2024-11-19 14:00:00,49.67,49.68,49.65,49.67,70280.0,49.67,49.68,49.65,49.67,70280.0
2024-11-19 14:10:00,49.67,49.7,49.65,49.65,155045.0,49.67,49.7,49.65,49.65,155045.0
2024-11-19 14:20:00,49.66,49.69,49.64,49.66,38297.0,49.66,49.69,49.64,49.66,38297.0
2024-11-19 14:30:00,49.66,49.68,49.65,49.67,50978.0,49.66,49.68,49.65,49.67,50978.0
2024-11-19 14:40:00,49.66,49.68,49.65,49.68,68003.0,49.66,49.68,49.65,49.68,68003.0
2024-11-19 14:50:00,49.68,49.7,49.67,49.68,47844.0,49.68,49.7,49.67,49.68,47844.0
2024-11-19 15:00:00,49.68,49.69,49.67,49.68,44301.0,49.68,49.69,49.67,49.68,44301.0
2024-11-19 15:10:00,49.68,49.7,49.67,49.69,65111.0,49.68,49.7,49.67,49.69,65111.0
2024-11-19 15:20:00,49.7,49.71,49.69,49.7,153773.0,49.7,49.71,49.69,49.7,153773.0
2024-11-19 15:30:00,49.71,49.71,49.68,49.7,78889.0,49.71,49.71,49.68,49.7,78889.0
2024-11-19 15:40:00,49.7,49.74,49.7,49.73,125583.0,49.7,49.74,49.7,49.73,125583.0
2024-11-19 15:50:00,49.73,49.75,49.73,49.73,357995.0,49.73,49.75,49.73,49.73,357995.0
2024-11-20 09:30:00,49.83,49.96,49.79,49.93,183757.0,49.83,49.96,49.79,49.93,183757.0
2024-11-20 09:40:00,49.93,49.97,49.89,49.92,108270.0,49.93,49.97,49.89,49.92,108270.0
2024-11-20 09:50:00,49.91,49.92,49.87,49.91,196824.0,49.91,49.92,49.87,49.91,196824.0
2024-11-20 10:00:00,49.91,49.98,49.87,49.97,286740.0,49.91,49.98,49.87,49.97,286740.0
2024-11-20 10:10:00,49.97,50.02,49.95,49.99,68622.0,49.97,50.02,49.95,49.99,68622.0
2024-11-20 10:20:00,49.98,50.01,49.93,49.97,114092.0,49.98,50.01,49.93,49.97,114092.0
2024-11-20 10:30:00,49.96,49.99,49.91,49.93,131285.0,49.96,49.99,49.91,49.93,131285.0
2024-11-20 10:40:00,49.93,49.96,49.92,49.94,48104.0,49.93,49.96,49.92,49.94,48104.0
2024-11-20 10:50:00,49.93,50.02,49.92,50.02,50324.0,49.93,50.02,49.92,50.02,50324.0
2024-11-20 11:00:00,50.02,50.04,49.99,50.02,100533.0,50.02,50.04,49.99,50.02,100533.0
2024-11-20 11:10:00,50.01,50.03,49.97,50.02,59849.0,50.01,50.03,49.97,50.02,59849.0
2024-11-20 11:20:00,50.02,50.04,50.0,50.03,108518.0,50.02,50.04,50.0,50.03,108518.0
2024-11-20 11:30:00,50.04,50.05,50.0,50.02,53215.0,50.04,50.05,50.0,50.02,53215.0
2024-11-20 11:40:00,50.04,50.04,50.0,50.04,44559.0,50.04,50.04,50.0,50.04,44559.0
2024-11-20 11:50:00,50.04,50.06,50.03,50.04,90586.0,50.04,50.06,50.03,50.04,90586.0
2024-11-20 12:00:00,50.05,50.12,50.04,50.12,39707.0,50.05,50.12,50.04,50.12,39707.0
2024-11-20 12:10:00,50.12,50.14,50.07,50.08,130213.0,50.12,50.14,50.07,50.08,130213.0
2024-11-20 12:20:00,50.08,50.08,50.03,50.04,144648.0,50.08,50.08,50.03,50.04,144648.0
2024-11-20 12:30:00,50.05,50.08,50.03,50.08,161821.0,50.05,50.08,50.03,50.08,161821.0
2024-11-20 12:40:00,50.07,50.07,50.03,50.04,41475.0,50.07,50.07,50.03,50.04,41475.0
2024-11-20 12:50:00,50.05,50.09,50.05,50.07,52930.0,50.05,50.09,50.05,50.07,52930.0
2024-11-20 13:00:00,50.08,50.08,50.03,50.05,94407.0,50.08,50.08,50.03,50.05,94407.0
2024-11-20 13:10:00,50.05,50.06,50.0,50.01,112389.0,50.05,50.06,50.0,50.01,112389.0
2024-11-20 13:20:00,50.01,50.02,49.96,50.01,276005.0,50.01,50.02,49.96,50.01,276005.0
2024-11-20 13:30:00,50.01,50.03,49.99,50.0,47816.0,50.01,50.03,49.99,50.0,47816.0
2024-11-20 13:40:00,50.0,50.02,49.97,50.01,31252.0,50.0,50.02,49.97,50.01,31252.0
2024-11-20 13:50:00,50.02,50.03,50.0,50.02,48376.0,50.02,50.03,50.0,50.02,48376.0
2024-11-20 14:00:00,50.02,50.06,50.01,50.04,44225.0,50.02,50.06,50.01,50.04,44225.0
2024-11-20 14:10:00,50.04,50.07,50.03,50.07,172613.0,50.04,50.07,50.03,50.07,172613.0
2024-11-20 14:20:00,50.06,50.07,50.04,50.05,35273.0,50.06,50.07,50.04,50.05,35273.0
2024-11-20 14:30:00,50.05,50.08,50.03,50.08,70899.0,50.05,50.08,50.03,50.08,70899.0
2024-11-20 14:40:00,50.08,50.1,50.07,50.09,85917.0,50.08,50.1,50.07,50.09,85917.0
2024-11-20 14:50:00,50.09,50.09,50.05,50.06,46351.0,50.09,50.09,50.05,50.06,46351.0
2024-11-20 15:00:00,50.05,50.07,50.04,50.06,114814.0,50.05,50.07,50.04,50.06,114814.0
2024-11-20 15:10:00,50.07,50.07,50.02,50.03,69292.0,50.07,50.07,50.02,50.03,69292.0
2024-11-20 15:20:00,50.02,50.05,50.01,50.02,110656.0,50.02,50.05,50.01,50.02,110656.0
2024-11-20 15:30:00,50.02,50.03,50.0,50.02,78666.0,50.02,50.03,50.0,50.02,78666.0
2024-11-20 15:40:00,50.02,50.03,49.99,50.0,107448.0,50.02,50.03,49.99,50.0,107448.0
2024-11-20 15:50:00,50.01,50.04,49.99,50.03,89923.0,50.01,50.04,49.99,50.03,89923.0
2024-11-21 09:30:00,50.35,50.42,50.34,50.4,251454.0,50.35,50.42,50.34,50.4,251454.0
2024-11-21 09:40:00,50.38,50.39,50.29,50.29,81926.0,50.38,50.39,50.29,50.29,81926.0
2024-11-21 09:50:00,50.3,50.33,50.24,50.31,82122.0,50.3,50.33,50.24,50.31,82122.0
2024-11-21 10:00:00,50.3,50.36,50.3,50.34,109664.0,50.3,50.36,50.3,50.34,109664.0
2024-11-21 10:10:00,50.35,50.4,50.3,50.37,79738.0,50.35,50.4,50.3,50.37,79738.0
2024-11-21 10:20:00,50.37,50.37,50.31,50.34,63848.0,50.37,50.37,50.31,50.34,63848.0
2024-11-21 10:30:00,50.34,50.41,50.32,50.38,67731.0,50.34,50.41,50.32,50.38,67731.0
2024-11-21 10:40:00,50.38,50.4,50.32,50.33,86162.0,50.38,50.4,50.32,50.33,86162.0
2024-11-21 10:50:00,50.33,50.37,50.32,50.36,96790.0,50.33,50.37,50.32,50.36,96790.0
2024-11-21 11:00:00,50.36,50.39,50.34,50.37,61498.0,50.36,50.39,50.34,50.37,61498.0
2024-11-21 11:10:00,50.38,50.4,50.3,50.31,116508.0,50.38,50.4,50.3,50.31,116508.0
2024-11-21 11:20:00,50.31,50.38,50.31,50.37,26844.0,50.31,50.38,50.31,50.37,26844.0
2024-11-21 11:30:00,50.37,50.38,50.32,50.35,89213.0,50.37,50.38,50.32,50.35,89213.0
2024-11-21 11:40:00,50.35,50.35,50.24,50.3,105326.0,50.35,50.35,50.24,50.3,105326.0
2024-11-21 11:50:00,50.31,50.35,50.3,50.3,34954.0,50.31,50.35,50.3,50.3,34954.0
2024-11-21 12:00:00,50.3,50.31,50.25,50.28,58992.0,50.3,50.31,50.25,50.28,58992.0
2024-11-21 12:10:00,50.28,50.31,50.26,50.3,59585.0,50.28,50.31,50.26,50.3,59585.0
2024-11-21 12:20:00,50.3,50.36,50.29,50.33,92214.0,50.3,50.36,50.29,50.33,92214.0
2024-11-21 12:30:00,50.33,50.37,50.32,50.36,28926.0,50.33,50.37,50.32,50.36,28926.0
2024-11-21 12:40:00,50.37,50.42,50.36,50.41,57346.0,50.37,50.42,50.36,50.41,57346.0
2024-11-21 12:50:00,50.4,50.46,50.39,50.44,30109.0,50.4,50.46,50.39,50.44,30109.0
2024-11-21 13:00:00,50.44,50.45,50.38,50.41,47534.0,50.44,50.45,50.38,50.41,47534.0
2024-11-21 13:10:00,50.41,50.46,50.4,50.45,91288.0,50.41,50.46,50.4,50.45,91288.0
2024-11-21 13:20:00,50.44,50.47,50.44,50.44,81212.0,50.44,50.47,50.44,50.44,81212.0
2024-11-21 13:30:00,50.44,50.47,50.42,50.42,61684.0,50.44,50.47,50.42,50.42,61684.0
2024-11-21 13:40:00,50.41,50.44,50.4,50.42,48964.0,50.41,50.44,50.4,50.42,48964.0
2024-11-21 13:50:00,50.43,50.46,50.43,50.44,24116.0,50.43,50.46,50.43,50.44,24116.0
2024-11-21 14:00:00,50.45,50.47,50.44,50.46,26293.0,50.45,50.47,50.44,50.46,26293.0
2024-11-21 14:10:00,50.47,50.47,50.43,50.44,63191.0,50.47,50.47,50.43,50.44,63191.0
2024-11-21 14:20:00,50.43,50.44,50.38,50.43,41279.0,50.43,50.44,50.38,50.43,41279.0
2024-11-21 14:30:00,50.43,50.43,50.4,50.41,114171.0,50.43,50.43,50.4,50.41,114171.0
2024-11-21 14:40:00,50.41,50.41,50.37,50.38,42518.0,50.41,50.41,50.37,50.38,42518.0
2024-11-21 14:50:00,50.38,50.42,50.36,50.39,86295.0,50.38,50.42,50.36,50.39,86295.0
2024-11-21 15:00:00,50.4,50.43,50.39,50.4,33853.0,50.4,50.43,50.39,50.4,33853.0
2024-11-21 15:10:00,50.4,50.4,50.37,50.38,35561.0,50.4,50.4,50.37,50.38,35561.0
2024-11-21 15:20:00,50.39,50.41,50.38,50.4,36808.0,50.39,50.41,50.38,50.4,36808.0
2024-11-21 15:30:00,50.41,50.42,50.39,50.4,83383.0,50.41,50.42,50.39,50.4,83383.0
2024-11-21 15:40:00,50.4,50.41,50.4,50.4,39659.0,50.4,50.41,50.4,50.4,39659.0
2024-11-21 15:50:00,50.4,50.44,50.4,50.44,148615.0,50.4,50.44,50.4,50.44,148615.0
2024-11-22 09:30:00,50.75,50.82,50.68,50.82,186980.0,50.75,50.82,50.68,50.82,186980.0
2024-11-22 09:40:00,50.82,50.86,50.75,50.82,338217.0,50.82,50.86,50.75,50.82,338217.0
2024-11-22 09:50:00,50.83,50.91,50.83,50.88,55523.0,50.83,50.91,50.83,50.88,55523.0
2024-11-22 10:00:00,50.91,50.95,50.87,50.88,113699.0,50.91,50.95,50.87,50.88,113699.0
2024-11-22 10:10:00,50.88,50.93,50.88,50.91,135226.0,50.88,50.93,50.88,50.91,135226.0
2024-11-22 10:20:00,50.91,50.98,50.9,50.98,56260.0,50.91,50.98,50.9,50.98,56260.0
2024-11-22 10:30:00,50.97,51.03,50.94,51.03,85174.0,50.97,51.03,50.94,51.03,85174.0
2024-11-22 10:40:00,51.03,51.08,51.0,51.02,100010.0,51.03,51.08,51.0,51.02,100010.0
2024-11-22 10:50:00,51.01,51.07,51.0,51.05,106274.0,51.01,51.07,51.0,51.05,106274.0
2024-11-22 11:00:00,51.05,51.07,51.0,51.07,33777.0,51.05,51.07,51.0,51.07,33777.0
2024-11-22 11:10:00,51.06,51.11,51.05,51.07,78537.0,51.06,51.11,51.05,51.07,78537.0
2024-11-22 11:20:00,51.07,51.08,51.0,51.04,148294.0,51.07,51.08,51.0,51.04,148294.0
2024-11-22 11:30:00,51.04,51.06,51.01,51.03,39240.0,51.04,51.06,51.01,51.03,39240.0
2024-11-22 11:40:00,51.02,51.11,51.01,51.1,210171.0,51.02,51.11,51.01,51.1,210171.0
2024-11-22 11:50:00,51.11,51.11,51.06,51.08,88724.0,51.11,51.11,51.06,51.08,88724.0
2024-11-22 12:00:00,51.08,51.11,51.07,51.08,72311.0,51.08,51.11,51.07,51.08,72311.0
2024-11-22 12:10:00,51.08,51.11,51.06,51.07,34561.0,51.08,51.11,51.06,51.07,34561.0
2024-11-22 12:20:00,51.07,51.11,51.06,51.09,35483.0,51.07,51.11,51.06,51.09,35483.0
2024-11-22 12:30:00,51.08,51.11,51.06,51.06,64293.0,51.08,51.11,51.06,51.06,64293.0
2024-11-22 12:40:00,51.07,51.1,51.05,51.1,34732.0,51.07,51.1,51.05,51.1,34732.0
2024-11-22 12:50:00,51.1,51.12,51.09,51.12,88155.0,51.1,51.12,51.09,51.12,88155.0
2024-11-22 13:00:00,51.12,51.15,51.11,51.15,133457.0,51.12,51.15,51.11,51.15,133457.0
2024-11-22 13:10:00,51.15,51.16,51.14,51.16,50509.0,51.15,51.16,51.14,51.16,50509.0
2024-11-22 13:20:00,51.16,51.19,51.16,51.16,48242.0,51.16,51.19,51.16,51.16,48242.0
2024-11-22 13:30:00,51.18,51.2,51.17,51.17,30075.0,51.18,51.2,51.17,51.17,30075.0
2024-11-22 13:40:00,51.17,51.19,51.14,51.17,61799.0,51.17,51.19,51.14,51.17,61799.0
2024-11-22 13:50:00,51.17,51.2,51.15,51.19,50996.0,51.17,51.2,51.15,51.19,50996.0
2024-11-22 14:00:00,51.19,51.19,51.15,51.17,65972.0,51.19,51.19,51.15,51.17,65972.0
2024-11-22 14:10:00,51.17,51.19,51.16,51.18,37163.0,51.17,51.19,51.16,51.18,37163.0
2024-11-22 14:20:00,51.18,51.2,51.17,51.18,102246.0,51.18,51.2,51.17,51.18,102246.0
2024-11-22 14:30:00,51.19,51.2,51.16,51.16,40956.0,51.19,51.2,51.16,51.16,40956.0
2024-11-22 14:40:00,51.16,51.16,51.11,51.12,87669.0,51.16,51.16,51.11,51.12,87669.0
2024-11-22 14:50:00,51.12,51.15,51.11,51.13,188508.0,51.12,51.15,51.11,51.13,188508.0
2024-11-22 15:00:00,51.13,51.14,51.1,51.12,54576.0,51.13,51.14,51.1,51.12,54576.0
2024-11-22 15:10:00,51.12,51.12,51.07,51.1,37219.0,51.12,51.12,51.07,51.1,37219.0
2024-11-22 15:20:00,51.1,51.15,51.1,51.12,296015.0,51.1,51.15,51.1,51.12,296015.0
2024-11-22 15:30:00,51.13,51.13,51.09,51.11,137309.0,51.13,51.13,51.09,51.11,137309.0
2024-11-22 15:40:00,51.11,51.12,51.1,51.11,41813.0,51.11,51.12,51.1,51.11,41813.0
2024-11-22 15:50:00,51.1,51.11,51.08,51.09,195332.0,51.1,51.11,51.08,51.09,195332.0
2024-11-25 09:30:00,49.96,49.97,49.77,49.89,646217.0,49.96,49.97,49.77,49.89,646217.0
2024-11-25 09:40:00,49.87,49.93,49.72,49.91,362312.0,49.87,49.93,49.72,49.91,362312.0
2024-11-25 09:50:00,49.9,49.92,49.77,49.86,330002.0,49.9,49.92,49.77,49.86,330002.0
2024-11-25 10:00:00,49.86,49.86,49.71,49.74,334581.0,49.86,49.86,49.71,49.74,334581.0
2024-11-25 10:10:00,49.73,49.75,49.66,49.7,354785.0,49.73,49.75,49.66,49.7,354785.0
2024-11-25 10:20:00,49.69,49.79,49.65,49.78,317945.0,49.69,49.79,49.65,49.78,317945.0
2024-11-25 10:30:00,49.79,49.81,49.72,49.73,177489.0,49.79,49.81,49.72,49.73,177489.0
2024-11-25 10:40:00,49.74,49.75,49.68,49.7,139651.0,49.74,49.75,49.68,49.7,139651.0
2024-11-25 10:50:00,49.69,49.7,49.58,49.62,681194.0,49.69,49.7,49.58,49.62,681194.0
2024-11-25 11:00:00,49.62,49.74,49.61,49.71,226968.0,49.62,49.74,49.61,49.71,226968.0
2024-11-25 11:10:00,49.72,49.72,49.66,49.72,54441.0,49.72,49.72,49.66,49.72,54441.0
2024-11-25 11:20:00,49.71,49.71,49.67,49.69,56913.0,49.71,49.71,49.67,49.69,56913.0
2024-11-25 11:30:00,49.69,49.83,49.68,49.78,174427.0,49.69,49.83,49.68,49.78,174427.0
2024-11-25 11:40:00,49.78,49.79,49.68,49.69,44172.0,49.78,49.79,49.68,49.69,44172.0
2024-11-25 11:50:00,49.69,49.71,49.65,49.69,37260.0,49.69,49.71,49.65,49.69,37260.0
2024-11-25 12:00:00,49.69,49.73,49.67,49.69,49178.0,49.69,49.73,49.67,49.69,49178.0
2024-11-25 12:10:00,49.69,49.69,49.6,49.61,52964.0,49.69,49.69,49.6,49.61,52964.0
2024-11-25 12:20:00,49.61,49.61,49.55,49.55,100765.0,49.61,49.61,49.55,49.55,100765.0
2024-11-25 12:30:00,49.55,49.62,49.55,49.6,55015.0,49.55,49.62,49.55,49.6,55015.0
2024-11-25 12:40:00,49.6,49.61,49.58,49.59,48372.0,49.6,49.61,49.58,49.59,48372.0
2024-11-25 12:50:00,49.59,49.63,49.57,49.62,41261.0,49.59,49.63,49.57,49.62,41261.0
2024-11-25 13:00:00,49.61,49.62,49.54,49.54,49249.0,49.61,49.62,49.54,49.54,49249.0
2024-11-25 13:10:00,49.54,49.56,49.45,49.48,167112.0,49.54,49.56,49.45,49.48,167112.0
2024-11-25 13:20:00,49.48,49.48,49.38,49.42,318449.0,49.48,49.48,49.38,49.42,318449.0
2024-11-25 13:30:00,49.42,49.49,49.42,49.48,52624.0,49.42,49.49,49.42,49.48,52624.0
2024-11-25 13:40:00,49.48,49.5,49.45,49.46,66720.0,49.48,49.5,49.45,49.46,66720.0
2024-11-25 13:50:00,49.45,49.48,49.43,49.45,36891.0,49.45,49.48,49.43,49.45,36891.0
2024-11-25 14:00:00,49.44,49.48,49.43,49.47,51970.0,49.44,49.48,49.43,49.47,51970.0
2024-11-25 14:10:00,49.47,49.5,49.45,49.5,117156.0,49.47,49.5,49.45,49.5,117156.0
2024-11-25 14:20:00,49.5,49.54,49.49,49.52,138699.0,49.5,49.54,49.49,49.52,138699.0
2024-11-25 14:30:00,49.53,49.58,49.52,49.56,148320.0,49.53,49.58,49.52,49.56,148320.0
2024-11-25 14:40:00,49.57,49.58,49.55,49.55,113008.0,49.57,49.58,49.55,49.55,113008.0
2024-11-25 14:50:00,49.56,49.59,49.55,49.58,31674.0,49.56,49.59,49.55,49.58,31674.0
2024-11-25 15:00:00,49.58,49.58,49.52,49.57,87046.0,49.58,49.58,49.52,49.57,87046.0
2024-11-25 15:10:00,49.57,49.64,49.56,49.62,180922.0,49.57,49.64,49.56,49.62,180922.0
2024-11-25 15:20:00,49.62,49.62,49.57,49.58,58827.0,49.62,49.62,49.57,49.58,58827.0
2024-11-25 15:30:00,49.58,49.61,49.57,49.61,58195.0,49.58,49.61,49.57,49.61,58195.0
2024-11-25 15:40:00,49.6,49.62,49.59,49.6,286202.0,49.6,49.62,49.59,49.6,286202.0
2024-11-25 15:50:00,49.59,49.62,49.58,49.58,207299.0,49.59,49.62,49.58,49.58,207299.0
2024-11-26 09:30:00,49.64,49.64,49.52,49.57,233075.0,49.64,49.64,49.52,49.57,233075.0
2024-11-26 09:40:00,49.57,49.57,49.4,49.54,422423.0,49.57,49.57,49.4,49.54,422423.0
2024-11-26 09:50:00,49.54,49.54,49.47,49.52,98112.0,49.54,49.54,49.47,49.52,98112.0
2024-11-26 10:00:00,49.53,49.56,49.47,49.53,251964.0,49.53,49.56,49.47,49.53,251964.0
2024-11-26 10:10:00,49.51,49.56,49.49,49.55,104197.0,49.51,49.56,49.49,49.55,104197.0
2024-11-26 10:20:00,49.57,49.61,49.53,49.59,111437.0,49.57,49.61,49.53,49.59,111437.0
2024-11-26 10:30:00,49.58,49.67,49.57,49.65,103018.0,49.58,49.67,49.57,49.65,103018.0
2024-11-26 10:40:00,49.65,49.71,49.62,49.68,133729.0,49.65,49.71,49.62,49.68,133729.0
2024-11-26 10:50:00,49.67,49.67,49.61,49.65,129417.0,49.67,49.67,49.61,49.65,129417.0
2024-11-26 11:00:00,49.65,49.66,49.6,49.61,61903.0,49.65,49.66,49.6,49.61,61903.0
2024-11-26 11:10:00,49.61,49.66,49.6,49.66,57149.0,49.61,49.66,49.6,49.66,57149.0
2024-11-26 11:20:00,49.65,49.66,49.58,49.61,105047.0,49.65,49.66,49.58,49.61,105047.0
2024-11-26 11:30:00,49.61,49.68,49.6,49.68,46682.0,49.61,49.68,49.6,49.68,46682.0
2024-11-26 11:40:00,49.67,49.68,49.63,49.65,52606.0,49.67,49.68,49.63,49.65,52606.0
2024-11-26 11:50:00,49.65,49.67,49.62,49.63,79947.0,49.65,49.67,49.62,49.63,79947.0
2024-11-26 12:00:00,49.63,49.63,49.56,49.58,79631.0,49.63,49.63,49.56,49.58,79631.0
2024-11-26 12:10:00,49.58,49.6,49.57,49.59,29934.0,49.58,49.6,49.57,49.59,29934.0
2024-11-26 12:20:00,49.58,49.61,49.55,49.6,25394.0,49.58,49.61,49.55,49.6,25394.0
2024-11-26 12:30:00,49.6,49.61,49.58,49.59,35655.0,49.6,49.61,49.58,49.59,35655.0
2024-11-26 12:40:00,49.58,49.61,49.56,49.58,51140.0,49.58,49.61,49.56,49.58,51140.0
2024-11-26 12:50:00,49.58,49.6,49.56,49.56,57313.0,49.58,49.6,49.56,49.56,57313.0
2024-11-26 13:00:00,49.55,49.56,49.48,49.49,59279.0,49.55,49.56,49.48,49.49,59279.0
2024-11-26 13:10:00,49.49,49.52,49.47,49.47,24744.0,49.49,49.52,49.47,49.47,24744.0
2024-11-26 13:20:00,49.48,49.52,49.47,49.48,34250.0,49.48,49.52,49.47,49.48,34250.0
2024-11-26 13:30:00,49.49,49.49,49.46,49.47,54029.0,49.49,49.49,49.46,49.47,54029.0
2024-11-26 13:40:00,49.48,49.52,49.45,49.51,59788.0,49.48,49.52,49.45,49.51,59788.0
2024-11-26 13:50:00,49.51,49.55,49.5,49.54,29647.0,49.51,49.55,49.5,49.54,29647.0
2024-11-26 14:00:00,49.53,49.61,49.52,49.58,71249.0,49.53,49.61,49.52,49.58,71249.0
2024-11-26 14:10:00,49.57,49.61,49.55,49.56,68072.0,49.57,49.61,49.55,49.56,68072.0
2024-11-26 14:20:00,49.56,49.58,49.54,49.58,42929.0,49.56,49.58,49.54,49.58,42929.0
2024-11-26 14:30:00,49.58,49.61,49.56,49.61,23678.0,49.58,49.61,49.56,49.61,23678.0
2024-11-26 14:40:00,49.6,49.63,49.59,49.62,43095.0,49.6,49.63,49.59,49.62,43095.0
2024-11-26 14:50:00,49.63,49.64,49.61,49.62,72637.0,49.63,49.64,49.61,49.62,72637.0
2024-11-26 15:00:00,49.62,49.65,49.62,49.65,37158.0,49.62,49.65,49.62,49.65,37158.0
2024-11-26 15:10:00,49.65,49.66,49.64,49.65,46276.0,49.65,49.66,49.64,49.65,46276.0
2024-11-26 15:20:00,49.65,49.65,49.61,49.62,111997.0,49.65,49.65,49.61,49.62,111997.0
2024-11-26 15:30:00,49.62,49.68,49.62,49.68,95738.0,49.62,49.68,49.62,49.68,95738.0
2024-11-26 15:40:00,49.68,49.68,49.66,49.67,52032.0,49.68,49.68,49.66,49.67,52032.0
2024-11-26 15:50:00,49.67,49.71,49.66,49.68,231865.0,49.67,49.71,49.66,49.68,231865.0
2024-11-27 09:30:00,50.07,50.14,50.05,50.08,137491.0,50.07,50.14,50.05,50.08,137491.0
2024-11-27 09:40:00,50.09,50.13,50.08,50.11,52199.0,50.09,50.13,50.08,50.11,52199.0
2024-11-27 09:50:00,50.1,50.11,50.04,50.05,84865.0,50.1,50.11,50.04,50.05,84865.0
2024-11-27 10:00:00,50.06,50.06,49.84,49.91,541914.0,50.06,50.06,49.84,49.91,541914.0
2024-11-27 10:10:00,49.91,49.92,49.76,49.86,215717.0,49.91,49.92,49.76,49.86,215717.0
2024-11-27 10:20:00,49.87,49.94,49.85,49.9,202812.0,49.87,49.94,49.85,49.9,202812.0
2024-11-27 10:30:00,49.89,49.9,49.81,49.84,2021220.0,49.89,49.9,49.81,49.84,2021220.0
2024-11-27 10:40:00,49.84,49.93,49.83,49.91,81614.0,49.84,49.93,49.83,49.91,81614.0
2024-11-27 10:50:00,49.91,49.95,49.89,49.9,62020.0,49.91,49.95,49.89,49.9,62020.0
2024-11-27 11:00:00,49.9,49.93,49.85,49.86,149903.0,49.9,49.93,49.85,49.86,149903.0
2024-11-27 11:10:00,49.86,49.89,49.84,49.88,83392.0,49.86,49.89,49.84,49.88,83392.0
2024-11-27 11:20:00,49.87,49.88,49.83,49.86,141283.0,49.87,49.88,49.83,49.86,141283.0
2024-11-27 11:30:00,49.85,49.9,49.81,49.88,313082.0,49.85,49.9,49.81,49.88,313082.0
2024-11-27 11:40:00,49.88,49.92,49.87,49.91,213557.0,49.88,49.92,49.87,49.91,213557.0
2024-11-27 11:50:00,49.89,49.9,49.82,49.83,283434.0,49.89,49.9,49.82,49.83,283434.0
2024-11-27 12:00:00,49.84,49.85,49.76,49.83,111798.0,49.84,49.85,49.76,49.83,111798.0
2024-11-27 12:10:00,49.83,49.9,49.83,49.9,342268.0,49.83,49.9,49.83,49.9,342268.0
2024-11-27 12:20:00,49.9,49.9,49.85,49.85,41911.0,49.9,49.9,49.85,49.85,41911.0
2024-11-27 12:30:00,49.85,49.86,49.81,49.82,82081.0,49.85,49.86,49.81,49.82,82081.0
2024-11-27 12:40:00,49.83,49.85,49.81,49.81,35521.0,49.83,49.85,49.81,49.81,35521.0
2024-11-27 12:50:00,49.82,49.82,49.79,49.8,92981.0,49.82,49.82,49.79,49.8,92981.0
2024-11-27 13:00:00,49.79,49.84,49.79,49.82,414923.0,49.79,49.84,49.79,49.82,414923.0
2024-11-27 13:10:00,49.83,49.84,49.79,49.83,33658.0,49.83,49.84,49.79,49.83,33658.0
2024-11-27 13:20:00,49.83,49.87,49.82,49.84,74825.0,49.83,49.87,49.82,49.84,74825.0
2024-11-27 13:30:00,49.83,49.84,49.82,49.84,34804.0,49.83,49.84,49.82,49.84,34804.0
2024-11-27 13:40:00,49.84,49.85,49.81,49.83,65961.0,49.84,49.85,49.81,49.83,65961.0
2024-11-27 13:50:00,49.82,49.83,49.8,49.83,30867.0,49.82,49.83,49.8,49.83,30867.0
2024-11-27 14:00:00,49.83,49.84,49.81,49.83,25616.0,49.83,49.84,49.81,49.83,25616.0
2024-11-27 14:10:00,49.82,49.83,49.81,49.83,43211.0,49.82,49.83,49.81,49.83,43211.0
2024-11-27 14:20:00,49.82,49.82,49.77,49.78,30315.0,49.82,49.82,49.77,49.78,30315.0
2024-11-27 14:30:00,49.78,49.79,49.75,49.76,29499.0,49.78,49.79,49.75,49.76,29499.0
2024-11-27 14:40:00,49.76,49.77,49.73,49.76,33824.0,49.76,49.77,49.73,49.76,33824.0
2024-11-27 14:50:00,49.76,49.78,49.75,49.75,19485.0,49.76,49.78,49.75,49.75,19485.0
2024-11-27 15:00:00,49.75,49.81,49.74,49.8,51892.0,49.75,49.81,49.74,49.8,51892.0
2024-11-27 15:10:00,49.79,49.83,49.79,49.82,36918.0,49.79,49.83,49.79,49.82,36918.0
2024-11-27 15:20:00,49.82,49.83,49.8,49.83,42794.0,49.82,49.83,49.8,49.83,42794.0
2024-11-27 15:30:00,49.82,49.84,49.8,49.83,21925.0,49.82,49.84,49.8,49.83,21925.0
2024-11-27 15:40:00,49.82,49.83,49.8,49.83,123534.0,49.82,49.83,49.8,49.83,123534.0
2024-11-27 15:50:00,49.83,49.83,49.79,49.8,193379.0,49.83,49.83,49.79,49.8,193379.0
2024-11-29 09:30:00,50.15,50.21,50.11,50.2,146732.0,50.15,50.21,50.11,50.2,146732.0
2024-11-29 09:40:00,50.19,50.21,50.07,50.15,75276.0,50.19,50.21,50.07,50.15,75276.0
2024-11-29 09:50:00,50.15,50.16,50.09,50.09,49663.0,50.15,50.16,50.09,50.09,49663.0
2024-11-29 10:00:00,50.09,50.1,50.05,50.08,54852.0,50.09,50.1,50.05,50.08,54852.0
2024-11-29 10:10:00,50.08,50.15,50.08,50.13,86448.0,50.08,50.15,50.08,50.13,86448.0
2024-11-29 10:20:00,50.14,50.15,50.08,50.1,79082.0,50.14,50.15,50.08,50.1,79082.0
2024-11-29 10:30:00,50.09,50.15,50.06,50.14,98976.0,50.09,50.15,50.06,50.14,98976.0
2024-11-29 10:40:00,50.14,50.15,50.11,50.12,36723.0,50.14,50.15,50.11,50.12,36723.0
2024-11-29 10:50:00,50.13,50.2,50.09,50.2,93832.0,50.13,50.2,50.09,50.2,93832.0
2024-11-29 11:00:00,50.2,50.26,50.19,50.2,69856.0,50.2,50.26,50.19,50.2,69856.0
2024-11-29 11:10:00,50.2,50.24,50.18,50.23,87819.0,50.2,50.24,50.18,50.23,87819.0
2024-11-29 11:20:00,50.23,50.26,50.22,50.25,91856.0,50.23,50.26,50.22,50.25,91856.0
2024-11-29 11:30:00,50.24,50.27,50.21,50.26,41189.0,50.24,50.27,50.21,50.26,41189.0
2024-11-29 11:40:00,50.26,50.26,50.21,50.25,54092.0,50.26,50.26,50.21,50.25,54092.0
2024-11-29 11:50:00,50.25,50.26,50.22,50.25,60185.0,50.25,50.26,50.22,50.25,60185.0
2024-11-29 12:00:00,50.26,50.26,50.21,50.22,52477.0,50.26,50.26,50.21,50.22,52477.0
2024-11-29 12:10:00,50.21,50.23,50.18,50.21,39951.0,50.21,50.23,50.18,50.21,39951.0
2024-11-29 12:20:00,50.2,50.22,50.18,50.18,30362.0,50.2,50.22,50.18,50.18,30362.0
2024-11-29 12:30:00,50.19,50.23,50.17,50.23,141257.0,50.19,50.23,50.17,50.23,141257.0
2024-11-29 12:40:00,50.23,50.25,50.22,50.24,113055.0,50.23,50.25,50.22,50.24,113055.0
2024-11-29 12:50:00,50.24,50.25,50.21,50.23,344889.0,50.24,50.25,50.21,50.23,344889.0
2024-12-02 09:30:00,49.98,50.01,49.94,49.94,256064.0,49.98,50.01,49.94,49.94,256064.0
2024-12-02 09:40:00,49.94,49.97,49.89,49.92,125238.0,49.94,49.97,49.89,49.92,125238.0
2024-12-02 09:50:00,49.93,49.96,49.91,49.95,63166.0,49.93,49.96,49.91,49.95,63166.0
2024-12-02 10:00:00,49.94,50.02,49.86,49.94,303876.0,49.94,50.02,49.86,49.94,303876.0
2024-12-02 10:10:00,49.94,49.97,49.9,49.97,112411.0,49.94,49.97,49.9,49.97,112411.0
2024-12-02 10:20:00,49.96,50.02,49.94,49.95,71737.0,49.96,50.02,49.94,49.95,71737.0
2024-12-02 10:30:00,49.94,49.94,49.88,49.93,114915.0,49.94,49.94,49.88,49.93,114915.0
2024-12-02 10:40:00,49.93,49.94,49.84,49.86,201190.0,49.93,49.94,49.84,49.86,201190.0
2024-12-02 10:50:00,49.86,49.91,49.84,49.88,59701.0,49.86,49.91,49.84,49.88,59701.0
2024-12-02 11:00:00,49.89,49.89,49.82,49.86,46264.0,49.89,49.89,49.82,49.86,46264.0
2024-12-02 11:10:00,49.87,49.88,49.82,49.87,40006.0,49.87,49.88,49.82,49.87,40006.0
2024-12-02 11:20:00,49.87,49.92,49.87,49.91,188443.0,49.87,49.92,49.87,49.91,188443.0
2024-12-02 11:30:00,49.91,49.91,49.83,49.84,200394.0,49.91,49.91,49.83,49.84,200394.0
2024-12-02 11:40:00,49.84,49.88,49.83,49.88,91616.0,49.84,49.88,49.83,49.88,91616.0
2024-12-02 11:50:00,49.88,49.89,49.85,49.87,61878.0,49.88,49.89,49.85,49.87,61878.0
2024-12-02 12:00:00,49.87,49.88,49.81,49.84,92950.0,49.87,49.88,49.81,49.84,92950.0
2024-12-02 12:10:00,49.84,49.88,49.82,49.88,44515.0,49.84,49.88,49.82,49.88,44515.0
2024-12-02 12:20:00,49.87,49.87,49.82,49.84,30275.0,49.87,49.87,49.82,49.84,30275.0
2024-12-02 12:30:00,49.84,49.85,49.81,49.82,43757.0,49.84,49.85,49.81,49.82,43757.0
2024-12-02 12:40:00,49.83,49.83,49.79,49.8,86383.0,49.83,49.83,49.79,49.8,86383.0
2024-12-02 12:50:00,49.8,49.83,49.79,49.82,30826.0,49.8,49.83,49.79,49.82,30826.0
2024-12-02 13:00:00,49.82,49.82,49.74,49.76,78880.0,49.82,49.82,49.74,49.76,78880.0
2024-12-02 13:10:00,49.77,49.78,49.74,49.75,34290.0,49.77,49.78,49.74,49.75,34290.0
2024-12-02 13:20:00,49.75,49.77,49.71,49.76,51628.0,49.75,49.77,49.71,49.76,51628.0
2024-12-02 13:30:00,49.76,49.79,49.75,49.79,184025.0,49.76,49.79,49.75,49.79,184025.0
2024-12-02 13:40:00,49.79,49.79,49.76,49.78,72132.0,49.79,49.79,49.76,49.78,72132.0
2024-12-02 13:50:00,49.78,49.8,49.77,49.78,31966.0,49.78,49.8,49.77,49.78,31966.0
2024-12-02 14:00:00,49.79,49.81,49.78,49.78,141503.0,49.79,49.81,49.78,49.78,141503.0
2024-12-02 14:10:00,49.78,49.83,49.77,49.82,59897.0,49.78,49.83,49.77,49.82,59897.0
2024-12-02 14:20:00,49.82,49.85,49.81,49.81,37242.0,49.82,49.85,49.81,49.81,37242.0
2024-12-02 14:30:00,49.81,49.84,49.8,49.83,109417.0,49.81,49.84,49.8,49.83,109417.0
2024-12-02 14:40:00,49.83,49.84,49.82,49.84,35572.0,49.83,49.84,49.82,49.84,35572.0
2024-12-02 14:50:00,49.83,49.84,49.79,49.8,43360.0,49.83,49.84,49.79,49.8,43360.0
2024-12-02 15:00:00,49.79,49.79,49.75,49.77,64681.0,49.79,49.79,49.75,49.77,64681.0
2024-12-02 15:10:00,49.77,49.86,49.75,49.86,131310.0,49.77,49.86,49.75,49.86,131310.0
2024-12-02 15:20:00,49.87,49.89,49.84,49.89,119503.0,49.87,49.89,49.84,49.89,119503.0
2024-12-02 15:30:00,49.89,49.92,49.88,49.9,51267.0,49.89,49.92,49.88,49.9,51267.0
2024-12-02 15:40:00,49.89,49.9,49.83,49.84,67512.0,49.89,49.9,49.83,49.84,67512.0
2024-12-02 15:50:00,49.84,49.85,49.78,49.79,149820.0,49.84,49.85,49.78,49.79,149820.0
2024-12-03 09:30:00,50.09,50.14,50.01,50.03,213554.0,50.09,50.14,50.01,50.03,213554.0
2024-12-03 09:40:00,50.04,50.07,50.02,50.03,78146.0,50.04,50.07,50.02,50.03,78146.0
2024-12-03 09:50:00,50.03,50.03,49.95,49.97,51648.0,50.03,50.03,49.95,49.97,51648.0
2024-12-03 10:00:00,49.98,49.98,49.81,49.83,122771.0,49.98,49.98,49.81,49.83,122771.0
2024-12-03 10:10:00,49.83,49.88,49.8,49.8,68741.0,49.83,49.88,49.8,49.8,68741.0
2024-12-03 10:20:00,49.8,49.88,49.75,49.83,78906.0,49.8,49.88,49.75,49.83,78906.0
2024-12-03 10:30:00,49.82,49.87,49.81,49.83,52464.0,49.82,49.87,49.81,49.83,52464.0
2024-12-03 10:40:00,49.84,49.85,49.77,49.84,54374.0,49.84,49.85,49.77,49.84,54374.0
2024-12-03 10:50:00,49.84,49.9,49.82,49.85,76722.0,49.84,49.9,49.82,49.85,76722.0
2024-12-03 11:00:00,49.84,49.9,49.82,49.83,113868.0,49.84,49.9,49.82,49.83,113868.0
2024-12-03 11:10:00,49.82,49.9,49.82,49.9,34978.0,49.82,49.9,49.82,49.9,34978.0
2024-12-03 11:20:00,49.9,49.94,49.89,49.91,91734.0,49.9,49.94,49.89,49.91,91734.0
2024-12-03 11:30:00,49.92,49.93,49.88,49.92,30665.0,49.92,49.93,49.88,49.92,30665.0
2024-12-03 11:40:00,49.91,49.98,49.9,49.98,37384.0,49.91,49.98,49.9,49.98,37384.0
2024-12-03 11:50:00,49.98,50.01,49.98,50.0,42524.0,49.98,50.01,49.98,50.0,42524.0
2024-12-03 12:00:00,50.0,50.01,49.97,49.98,47501.0,50.0,50.01,49.97,49.98,47501.0
2024-12-03 12:10:00,49.99,49.99,49.93,49.93,45376.0,49.99,49.99,49.93,49.93,45376.0
2024-12-03 12:20:00,49.94,49.96,49.91,49.95,69431.0,49.94,49.96,49.91,49.95,69431.0
2024-12-03 12:30:00,49.94,49.96,49.91,49.94,32154.0,49.94,49.96,49.91,49.94,32154.0
2024-12-03 12:40:00,49.93,49.95,49.91,49.95,20795.0,49.93,49.95,49.91,49.95,20795.0
2024-12-03 12:50:00,49.96,49.99,49.95,49.98,26213.0,49.96,49.99,49.95,49.98,26213.0
2024-12-03 13:00:00,49.98,50.02,49.94,49.95,31183.0,49.98,50.02,49.94,49.95,31183.0
2024-12-03 13:10:00,49.96,49.97,49.91,49.94,26772.0,49.96,49.97,49.91,49.94,26772.0
2024-12-03 13:20:00,49.95,49.96,49.92,49.94,34218.0,49.95,49.96,49.92,49.94,34218.0
2024-12-03 13:30:00,49.94,49.95,49.92,49.93,28533.0,49.94,49.95,49.92,49.93,28533.0
2024-12-03 13:40:00,49.92,49.94,49.9,49.94,25299.0,49.92,49.94,49.9,49.94,25299.0
2024-12-03 13:50:00,49.95,49.96,49.93,49.96,16440.0,49.95,49.96,49.93,49.96,16440.0
2024-12-03 14:00:00,49.96,49.96,49.93,49.94,33277.0,49.96,49.96,49.93,49.94,33277.0
2024-12-03 14:10:00,49.94,49.94,49.88,49.91,26425.0,49.94,49.94,49.88,49.91,26425.0
2024-12-03 14:20:00,49.91,49.91,49.86,49.87,47209.0,49.91,49.91,49.86,49.87,47209.0
2024-12-03 14:30:00,49.87,49.89,49.86,49.88,45563.0,49.87,49.89,49.86,49.88,45563.0
2024-12-03 14:40:00,49.88,49.88,49.86,49.88,171561.0,49.88,49.88,49.86,49.88,171561.0
2024-12-03 14:50:00,49.88,49.88,49.85,49.86,38696.0,49.88,49.88,49.85,49.86,38696.0
2024-12-03 15:00:00,49.86,49.92,49.85,49.91,54521.0,49.86,49.92,49.85,49.91,54521.0
2024-12-03 15:10:00,49.92,49.92,49.89,49.89,32515.0,49.92,49.92,49.89,49.89,32515.0
2024-12-03 15:20:00,49.9,49.92,49.89,49.9,43022.0,49.9,49.92,49.89,49.9,43022.0
2024-12-03 15:30:00,49.89,49.9,49.88,49.9,62758.0,49.89,49.9,49.88,49.9,62758.0
2024-12-03 15:40:00,49.89,49.91,49.88,49.88,54989.0,49.89,49.91,49.88,49.88,54989.0
2024-12-03 15:50:00,49.89,49.89,49.88,49.88,221841.0,49.89,49.89,49.88,49.88,221841.0
2024-12-04 09:30:00,50.09,50.11,50.03,50.05,455608.0,50.09,50.11,50.03,50.05,455608.0
2024-12-04 09:40:00,50.05,50.09,50.04,50.05,206279.0,50.05,50.09,50.04,50.05,206279.0
2024-12-04 09:50:00,50.05,50.07,50.01,50.02,125802.0,50.05,50.07,50.01,50.02,125802.0
2024-12-04 10:00:00,50.02,50.09,50.01,50.04,343153.0,50.02,50.09,50.01,50.04,343153.0
2024-12-04 10:10:00,50.06,50.08,50.02,50.08,75626.0,50.06,50.08,50.02,50.08,75626.0
2024-12-04 10:20:00,50.07,50.14,50.05,50.11,455595.0,50.07,50.14,50.05,50.11,455595.0
2024-12-04 10:30:00,50.13,50.16,50.09,50.12,100488.0,50.13,50.16,50.09,50.12,100488.0
2024-12-04 10:40:00,50.12,50.17,50.06,50.07,143620.0,50.12,50.17,50.06,50.07,143620.0
2024-12-04 10:50:00,50.08,50.13,50.07,50.13,28663.0,50.08,50.13,50.07,50.13,28663.0
2024-12-04 11:00:00,50.13,50.14,50.1,50.11,39154.0,50.13,50.14,50.1,50.11,39154.0
2024-12-04 11:10:00,50.12,50.13,50.06,50.07,43253.0,50.12,50.13,50.06,50.07,43253.0
2024-12-04 11:20:00,50.07,50.12,50.06,50.12,13822.0,50.07,50.12,50.06,50.12,13822.0
2024-12-04 11:30:00,50.12,50.13,50.05,50.06,31768.0,50.12,50.13,50.05,50.06,31768.0
2024-12-04 11:40:00,50.07,50.07,49.97,50.0,48340.0,50.07,50.07,49.97,50.0,48340.0
2024-12-04 11:50:00,49.99,50.03,49.98,50.02,29951.0,49.99,50.03,49.98,50.02,29951.0
2024-12-04 12:00:00,50.03,50.04,50.0,50.03,21823.0,50.03,50.04,50.0,50.03,21823.0
2024-12-04 12:10:00,50.04,50.08,50.02,50.05,20620.0,50.04,50.08,50.02,50.05,20620.0
2024-12-04 12:20:00,50.05,50.09,50.04,50.05,63993.0,50.05,50.09,50.04,50.05,63993.0
2024-12-04 12:30:00,50.04,50.06,50.03,50.04,33593.0,50.04,50.06,50.03,50.04,33593.0
2024-12-04 12:40:00,50.04,50.07,50.02,50.07,22154.0,50.04,50.07,50.02,50.07,22154.0
2024-12-04 12:50:00,50.07,50.08,50.05,50.07,25566.0,50.07,50.08,50.05,50.07,25566.0
2024-12-04 13:00:00,50.06,50.08,50.04,50.07,18236.0,50.06,50.08,50.04,50.07,18236.0
2024-12-04 13:10:00,50.07,50.08,50.03,50.07,32567.0,50.07,50.08,50.03,50.07,32567.0
2024-12-04 13:20:00,50.07,50.09,50.06,50.06,28190.0,50.07,50.09,50.06,50.06,28190.0
2024-12-04 13:30:00,50.06,50.06,50.03,50.04,35882.0,50.06,50.06,50.03,50.04,35882.0
2024-12-04 13:40:00,50.04,50.08,50.02,50.08,11514.0,50.04,50.08,50.02,50.08,11514.0
2024-12-04 13:50:00,50.07,50.08,50.02,50.02,31251.0,50.07,50.08,50.02,50.02,31251.0
2024-12-04 14:00:00,50.01,50.06,49.98,50.05,76304.0,50.01,50.06,49.98,50.05,76304.0
2024-12-04 14:10:00,50.07,50.14,50.06,50.09,54143.0,50.07,50.14,50.06,50.09,54143.0
2024-12-04 14:20:00,50.09,50.09,50.04,50.05,58327.0,50.09,50.09,50.04,50.05,58327.0
2024-12-04 14:30:00,50.06,50.1,50.05,50.08,19987.0,50.06,50.1,50.05,50.08,19987.0
2024-12-04 14:40:00,50.07,50.08,50.05,50.06,69924.0,50.07,50.08,50.05,50.06,69924.0
2024-12-04 14:50:00,50.06,50.1,50.05,50.07,55828.0,50.06,50.1,50.05,50.07,55828.0
2024-12-04 15:00:00,50.07,50.07,50.05,50.05,35609.0,50.07,50.07,50.05,50.05,35609.0
2024-12-04 15:10:00,50.05,50.06,50.01,50.03,87876.0,50.05,50.06,50.01,50.03,87876.0
2024-12-04 15:20:00,50.03,50.03,49.99,50.01,91303.0,50.03,50.03,49.99,50.01,91303.0
2024-12-04 15:30:00,50.01,50.03,50.0,50.03,60475.0,50.01,50.03,50.0,50.03,60475.0
2024-12-04 15:40:00,50.02,50.03,50.0,50.02,77551.0,50.02,50.03,50.0,50.02,77551.0
2024-12-04 15:50:00,50.02,50.05,50.01,50.03,432782.0,50.02,50.05,50.01,50.03,432782.0
2024-12-05 09:30:00,49.94,49.98,49.92,49.94,101651.0,49.94,49.98,49.92,49.94,101651.0
2024-12-05 09:40:00,49.95,49.98,49.88,49.91,60249.0,49.95,49.98,49.88,49.91,60249.0
2024-12-05 09:50:00,49.91,49.95,49.82,49.83,103075.0,49.91,49.95,49.82,49.83,103075.0
2024-12-05 10:00:00,49.83,49.86,49.77,49.77,57583.0,49.83,49.86,49.77,49.77,57583.0
2024-12-05 10:10:00,49.78,49.8,49.74,49.78,141404.0,49.78,49.8,49.74,49.78,141404.0
2024-12-05 10:20:00,49.77,49.81,49.7,49.71,58145.0,49.77,49.81,49.7,49.71,58145.0
2024-12-05 10:30:00,49.71,49.76,49.7,49.71,51804.0,49.71,49.76,49.7,49.71,51804.0
2024-12-05 10:40:00,49.71,49.75,49.67,49.74,75481.0,49.71,49.75,49.67,49.74,75481.0
2024-12-05 10:50:00,49.76,49.87,49.75,49.84,66757.0,49.76,49.87,49.75,49.84,66757.0
2024-12-05 11:00:00,49.84,49.89,49.84,49.87,28342.0,49.84,49.89,49.84,49.87,28342.0
2024-12-05 11:10:00,49.87,49.89,49.82,49.87,84979.0,49.87,49.89,49.82,49.87,84979.0
2024-12-05 11:20:00,49.87,49.87,49.77,49.78,42829.0,49.87,49.87,49.77,49.78,42829.0
2024-12-05 11:30:00,49.78,49.82,49.76,49.79,45803.0,49.78,49.82,49.76,49.79,45803.0
2024-12-05 11:40:00,49.8,49.81,49.75,49.76,100661.0,49.8,49.81,49.75,49.76,100661.0
2024-12-05 11:50:00,49.76,49.76,49.69,49.73,117691.0,49.76,49.76,49.69,49.73,117691.0
2024-12-05 12:00:00,49.73,49.75,49.7,49.7,35540.0,49.73,49.75,49.7,49.7,35540.0
2024-12-05 12:10:00,49.7,49.7,49.58,49.6,77285.0,49.7,49.7,49.58,49.6,77285.0
2024-12-05 12:20:00,49.61,49.61,49.53,49.56,75900.0,49.61,49.61,49.53,49.56,75900.0
2024-12-05 12:30:00,49.57,49.6,49.54,49.57,102848.0,49.57,49.6,49.54,49.57,102848.0
2024-12-05 12:40:00,49.58,49.61,49.53,49.6,36682.0,49.58,49.61,49.53,49.6,36682.0
2024-12-05 12:50:00,49.6,49.62,49.57,49.6,46868.0,49.6,49.62,49.57,49.6,46868.0
2024-12-05 13:00:00,49.61,49.62,49.57,49.6,24796.0,49.61,49.62,49.57,49.6,24796.0
2024-12-05 13:10:00,49.59,49.6,49.54,49.55,52719.0,49.59,49.6,49.54,49.55,52719.0
2024-12-05 13:20:00,49.56,49.57,49.52,49.55,113413.0,49.56,49.57,49.52,49.55,113413.0
2024-12-05 13:30:00,49.54,49.62,49.54,49.62,15932.0,49.54,49.62,49.54,49.62,15932.0
2024-12-05 13:40:00,49.6,49.63,49.58,49.59,102916.0,49.6,49.63,49.58,49.59,102916.0
2024-12-05 13:50:00,49.59,49.63,49.59,49.63,356090.0,49.59,49.63,49.59,49.63,356090.0
2024-12-05 14:00:00,49.63,49.66,49.62,49.65,223781.0,49.63,49.66,49.62,49.65,223781.0
2024-12-05 14:10:00,49.65,49.65,49.61,49.63,62780.0,49.65,49.65,49.61,49.63,62780.0
2024-12-05 14:20:00,49.63,49.64,49.62,49.64,33107.0,49.63,49.64,49.62,49.64,33107.0
2024-12-05 14:30:00,49.64,49.66,49.61,49.66,207334.0,49.64,49.66,49.61,49.66,207334.0
2024-12-05 14:40:00,49.66,49.67,49.64,49.66,14932.0,49.66,49.67,49.64,49.66,14932.0
2024-12-05 14:50:00,49.66,49.67,49.63,49.65,94066.0,49.66,49.67,49.63,49.65,94066.0
2024-12-05 15:00:00,49.64,49.67,49.63,49.65,25483.0,49.64,49.67,49.63,49.65,25483.0
2024-12-05 15:10:00,49.64,49.65,49.62,49.63,43292.0,49.64,49.65,49.62,49.63,43292.0
2024-12-05 15:20:00,49.63,49.63,49.61,49.62,70334.0,49.63,49.63,49.61,49.62,70334.0
2024-12-05 15:30:00,49.61,49.65,49.6,49.65,52127.0,49.61,49.65,49.6,49.65,52127.0
2024-12-05 15:40:00,49.64,49.67,49.64,49.65,30150.0,49.64,49.67,49.64,49.65,30150.0
2024-12-05 15:50:00,49.66,49.68,49.64,49.67,103761.0,49.66,49.68,49.64,49.67,103761.0
2024-12-06 09:30:00,49.64,49.69,49.6,49.64,108697.0,49.64,49.69,49.6,49.64,108697.0
2024-12-06 09:40:00,49.65,49.72,49.57,49.71,92860.0,49.65,49.72,49.57,49.71,92860.0
2024-12-06 09:50:00,49.71,49.77,49.69,49.76,104758.0,49.71,49.77,49.69,49.76,104758.0
2024-12-06 10:00:00,49.76,49.83,49.7,49.82,85351.0,49.76,49.83,49.7,49.82,85351.0
2024-12-06 10:10:00,49.8,49.85,49.76,49.79,35517.0,49.8,49.85,49.76,49.79,35517.0
2024-12-06 10:20:00,49.79,49.84,49.73,49.81,204362.0,49.79,49.84,49.73,49.81,204362.0
2024-12-06 10:30:00,49.81,49.84,49.75,49.76,30512.0,49.81,49.84,49.75,49.76,30512.0
2024-12-06 10:40:00,49.77,49.78,49.71,49.74,65937.0,49.77,49.78,49.71,49.74,65937.0
2024-12-06 10:50:00,49.75,49.8,49.73,49.8,39949.0,49.75,49.8,49.73,49.8,39949.0
2024-12-06 11:00:00,49.8,49.82,49.75,49.79,163387.0,49.8,49.82,49.75,49.79,163387.0
2024-12-06 11:10:00,49.79,49.82,49.77,49.81,48543.0,49.79,49.82,49.77,49.81,48543.0
2024-12-06 11:20:00,49.82,49.85,49.82,49.83,30105.0,49.82,49.85,49.82,49.83,30105.0
2024-12-06 11:30:00,49.83,49.87,49.82,49.84,39681.0,49.83,49.87,49.82,49.84,39681.0
2024-12-06 11:40:00,49.84,49.85,49.82,49.83,41760.0,49.84,49.85,49.82,49.83,41760.0
2024-12-06 11:50:00,49.83,49.85,49.82,49.85,27052.0,49.83,49.85,49.82,49.85,27052.0
2024-12-06 12:00:00,49.85,49.85,49.76,49.83,100937.0,49.85,49.85,49.76,49.83,100937.0
2024-12-06 12:10:00,49.84,49.85,49.8,49.8,27682.0,49.84,49.85,49.8,49.8,27682.0
2024-12-06 12:20:00,49.81,49.81,49.77,49.79,31846.0,49.81,49.81,49.77,49.79,31846.0
2024-12-06 12:30:00,49.79,49.8,49.76,49.77,48773.0,49.79,49.8,49.76,49.77,48773.0
2024-12-06 12:40:00,49.77,49.77,49.73,49.74,27687.0,49.77,49.77,49.73,49.74,27687.0
2024-12-06 12:50:00,49.74,49.77,49.73,49.75,46513.0,49.74,49.77,49.73,49.75,46513.0
2024-12-06 13:00:00,49.74,49.77,49.73,49.77,321034.0,49.74,49.77,49.73,49.77,321034.0
2024-12-06 13:10:00,49.77,49.8,49.76,49.8,22259.0,49.77,49.8,49.76,49.8,22259.0
2024-12-06 13:20:00,49.8,49.82,49.78,49.79,43804.0,49.8,49.82,49.78,49.79,43804.0
2024-12-06 13:30:00,49.79,49.79,49.75,49.77,116752.0,49.79,49.79,49.75,49.77,116752.0
2024-12-06 13:40:00,49.77,49.78,49.76,49.77,16128.0,49.77,49.78,49.76,49.77,16128.0
2024-12-06 13:50:00,49.77,49.79,49.76,49.78,31224.0,49.77,49.79,49.76,49.78,31224.0
2024-12-06 14:00:00,49.78,49.79,49.75,49.76,35886.0,49.78,49.79,49.75,49.76,35886.0
2024-12-06 14:10:00,49.75,49.76,49.73,49.74,30396.0,49.75,49.76,49.73,49.74,30396.0
2024-12-06 14:20:00,49.73,49.75,49.71,49.72,1944193.0,49.73,49.75,49.71,49.72,1944193.0
2024-12-06 14:30:00,49.72,49.75,49.71,49.74,295783.0,49.72,49.75,49.71,49.74,295783.0
2024-12-06 14:40:00,49.73,49.73,49.71,49.71,99537.0,49.73,49.73,49.71,49.71,99537.0
2024-12-06 14:50:00,49.71,49.75,49.7,49.74,84577.0,49.71,49.75,49.7,49.74,84577.0
2024-12-06 15:00:00,49.74,49.76,49.71,49.75,299801.0,49.74,49.76,49.71,49.75,299801.0
2024-12-06 15:10:00,49.75,49.76,49.72,49.75,110847.0,49.75,49.76,49.72,49.75,110847.0
2024-12-06 15:20:00,49.75,49.77,49.75,49.75,118291.0,49.75,49.77,49.75,49.75,118291.0
2024-12-06 15:30:00,49.76,49.76,49.74,49.75,131803.0,49.76,49.76,49.74,49.75,131803.0
2024-12-06 15:40:00,49.75,49.75,49.72,49.72,235406.0,49.75,49.75,49.72,49.72,235406.0
2024-12-06 15:50:00,49.73,49.73,49.67,49.69,382618.0,49.73,49.73,49.67,49.69,382618.0
2024-12-09 09:30:00,50.38,50.43,50.34,50.4,630366.0,50.38,50.43,50.34,50.4,630366.0
2024-12-09 09:40:00,50.39,50.48,50.39,50.46,149346.0,50.39,50.48,50.39,50.46,149346.0
2024-12-09 09:50:00,50.47,50.51,50.46,50.48,127952.0,50.47,50.51,50.46,50.48,127952.0
2024-12-09 10:00:00,50.48,50.5,50.43,50.49,325686.0,50.48,50.5,50.43,50.49,325686.0
2024-12-09 10:10:00,50.48,50.53,50.47,50.49,112118.0,50.48,50.53,50.47,50.49,112118.0
2024-12-09 10:20:00,50.5,50.51,50.42,50.44,89029.0,50.5,50.51,50.42,50.44,89029.0
2024-12-09 10:30:00,50.44,50.45,50.4,50.44,107456.0,50.44,50.45,50.4,50.44,107456.0
2024-12-09 10:40:00,50.44,50.48,50.37,50.39,116070.0,50.44,50.48,50.37,50.39,116070.0
2024-12-09 10:50:00,50.38,50.42,50.33,50.37,218973.0,50.38,50.42,50.33,50.37,218973.0
2024-12-09 11:00:00,50.37,50.4,50.35,50.38,150845.0,50.37,50.4,50.35,50.38,150845.0
2024-12-09 11:10:00,50.38,50.41,50.34,50.4,183278.0,50.38,50.41,50.34,50.4,183278.0
2024-12-09 11:20:00,50.4,50.41,50.36,50.38,73667.0,50.4,50.41,50.36,50.38,73667.0
2024-12-09 11:30:00,50.38,50.39,50.32,50.34,62479.0,50.38,50.39,50.32,50.34,62479.0
2024-12-09 11:40:00,50.35,50.4,50.34,50.38,87163.0,50.35,50.4,50.34,50.38,87163.0
2024-12-09 11:50:00,50.38,50.38,50.32,50.36,103925.0,50.38,50.38,50.32,50.36,103925.0
2024-12-09 12:00:00,50.36,50.39,50.33,50.35,42448.0,50.36,50.39,50.33,50.35,42448.0
2024-12-09 12:10:00,50.34,50.37,50.33,50.34,167398.0,50.34,50.37,50.33,50.34,167398.0
2024-12-09 12:20:00,50.34,50.36,50.32,50.35,81829.0,50.34,50.36,50.32,50.35,81829.0
2024-12-09 12:30:00,50.34,50.36,50.32,50.33,46453.0,50.34,50.36,50.32,50.33,46453.0
2024-12-09 12:40:00,50.33,50.34,50.28,50.3,148187.0,50.33,50.34,50.28,50.3,148187.0
2024-12-09 12:50:00,50.29,50.32,50.28,50.3,71755.0,50.29,50.32,50.28,50.3,71755.0
2024-12-09 13:00:00,50.29,50.3,50.27,50.29,57157.0,50.29,50.3,50.27,50.29,57157.0
2024-12-09 13:10:00,50.28,50.28,50.25,50.28,31903.0,50.28,50.28,50.25,50.28,31903.0
2024-12-09 13:20:00,50.28,50.28,50.25,50.26,34999.0,50.28,50.28,50.25,50.26,34999.0
2024-12-09 13:30:00,50.27,50.28,50.24,50.27,41217.0,50.27,50.28,50.24,50.27,41217.0
2024-12-09 13:40:00,50.27,50.3,50.26,50.29,53938.0,50.27,50.3,50.26,50.29,53938.0
2024-12-09 13:50:00,50.3,50.3,50.27,50.28,26774.0,50.3,50.3,50.27,50.28,26774.0
2024-12-09 14:00:00,50.27,50.28,50.25,50.26,20927.0,50.27,50.28,50.25,50.26,20927.0
2024-12-09 14:10:00,50.26,50.26,50.22,50.23,54279.0,50.26,50.26,50.22,50.23,54279.0
2024-12-09 14:20:00,50.23,50.24,50.21,50.23,31943.0,50.23,50.24,50.21,50.23,31943.0
2024-12-09 14:30:00,50.23,50.25,50.22,50.22,27261.0,50.23,50.25,50.22,50.22,27261.0
2024-12-09 14:40:00,50.22,50.23,50.2,50.21,35961.0,50.22,50.23,50.2,50.21,35961.0
2024-12-09 14:50:00,50.21,50.22,50.19,50.22,38085.0,50.21,50.22,50.19,50.22,38085.0
2024-12-09 15:00:00,50.22,50.22,50.17,50.19,47265.0,50.22,50.22,50.17,50.19,47265.0
2024-12-09 15:10:00,50.2,50.21,50.18,50.18,32645.0,50.2,50.21,50.18,50.18,32645.0
2024-12-09 15:20:00,50.19,50.2,50.15,50.18,43492.0,50.19,50.2,50.15,50.18,43492.0
2024-12-09 15:30:00,50.17,50.2,50.17,50.19,28899.0,50.17,50.2,50.17,50.19,28899.0
2024-12-09 15:40:00,50.19,50.19,50.17,50.17,26430.0,50.19,50.19,50.17,50.17,26430.0
2024-12-09 15:50:00,50.16,50.18,50.16,50.18,161624.0,50.16,50.18,50.16,50.18,161624.0
2024-12-10 09:30:00,50.68,50.75,50.68,50.74,111600.0,50.68,50.75,50.68,50.74,111600.0
2024-12-10 09:40:00,50.75,50.78,50.74,50.78,71334.0,50.75,50.78,50.74,50.78,71334.0
2024-12-10 09:50:00,50.78,50.81,50.75,50.75,65559.0,50.78,50.81,50.75,50.75,65559.0
2024-12-10 10:00:00,50.76,50.8,50.73,50.76,85032.0,50.76,50.8,50.73,50.76,85032.0
2024-12-10 10:10:00,50.76,50.78,50.73,50.75,41311.0,50.76,50.78,50.73,50.75,41311.0
2024-12-10 10:20:00,50.76,50.76,50.72,50.74,39520.0,50.76,50.76,50.72,50.74,39520.0
2024-12-10 10:30:00,50.75,50.76,50.68,50.7,102592.0,50.75,50.76,50.68,50.7,102592.0
2024-12-10 10:40:00,50.69,50.72,50.68,50.71,43051.0,50.69,50.72,50.68,50.71,43051.0
2024-12-10 10:50:00,50.71,50.77,50.69,50.73,85290.0,50.71,50.77,50.69,50.73,85290.0
2024-12-10 11:00:00,50.72,50.81,50.68,50.79,83411.0,50.72,50.81,50.68,50.79,83411.0
2024-12-10 11:10:00,50.79,50.81,50.73,50.75,122579.0,50.79,50.81,50.73,50.75,122579.0
2024-12-10 11:20:00,50.76,50.78,50.73,50.74,76686.0,50.76,50.78,50.73,50.74,76686.0
2024-12-10 11:30:00,50.74,50.78,50.71,50.76,72935.0,50.74,50.78,50.71,50.76,72935.0
2024-12-10 11:40:00,50.77,50.79,50.76,50.79,53058.0,50.77,50.79,50.76,50.79,53058.0
2024-12-10 11:50:00,50.79,50.83,50.76,50.83,141494.0,50.79,50.83,50.76,50.83,141494.0
2024-12-10 12:00:00,50.83,50.85,50.81,50.81,36983.0,50.83,50.85,50.81,50.81,36983.0
2024-12-10 12:10:00,50.82,50.86,50.81,50.84,122982.0,50.82,50.86,50.81,50.84,122982.0
2024-12-10 12:20:00,50.85,50.86,50.79,50.8,38234.0,50.85,50.86,50.79,50.8,38234.0
2024-12-10 12:30:00,50.8,50.83,50.79,50.8,62548.0,50.8,50.83,50.79,50.8,62548.0
2024-12-10 12:40:00,50.8,50.87,50.8,50.86,137691.0,50.8,50.87,50.8,50.86,137691.0
2024-12-10 12:50:00,50.87,50.89,50.84,50.87,42221.0,50.87,50.89,50.84,50.87,42221.0
2024-12-10 13:00:00,50.87,50.88,50.85,50.87,28767.0,50.87,50.88,50.85,50.87,28767.0
2024-12-10 13:10:00,50.87,50.88,50.84,50.86,35078.0,50.87,50.88,50.84,50.86,35078.0
2024-12-10 13:20:00,50.86,50.88,50.83,50.84,56595.0,50.86,50.88,50.83,50.84,56595.0
2024-12-10 13:30:00,50.83,50.84,50.81,50.82,97921.0,50.83,50.84,50.81,50.82,97921.0
2024-12-10 13:40:00,50.83,50.85,50.82,50.83,63853.0,50.83,50.85,50.82,50.83,63853.0
2024-12-10 13:50:00,50.83,50.85,50.82,50.82,35678.0,50.83,50.85,50.82,50.82,35678.0
2024-12-10 14:00:00,50.82,50.84,50.81,50.84,37742.0,50.82,50.84,50.81,50.84,37742.0
2024-12-10 14:10:00,50.84,50.85,50.82,50.84,26451.0,50.84,50.85,50.82,50.84,26451.0
2024-12-10 14:20:00,50.85,50.87,50.82,50.83,33243.0,50.85,50.87,50.82,50.83,33243.0
2024-12-10 14:30:00,50.83,50.83,50.81,50.82,88885.0,50.83,50.83,50.81,50.82,88885.0
2024-12-10 14:40:00,50.82,50.82,50.8,50.81,44125.0,50.82,50.82,50.8,50.81,44125.0
2024-12-10 14:50:00,50.82,50.84,50.81,50.83,39325.0,50.82,50.84,50.81,50.83,39325.0
2024-12-10 15:00:00,50.82,50.84,50.81,50.82,44637.0,50.82,50.84,50.81,50.82,44637.0
2024-12-10 15:10:00,50.83,50.83,50.8,50.8,39560.0,50.83,50.83,50.8,50.8,39560.0
2024-12-10 15:20:00,50.8,50.82,50.8,50.82,32326.0,50.8,50.82,50.8,50.82,32326.0
2024-12-10 15:30:00,50.81,50.83,50.81,50.83,41240.0,50.81,50.83,50.81,50.83,41240.0
2024-12-10 15:40:00,50.83,50.85,50.82,50.84,36559.0,50.83,50.85,50.82,50.84,36559.0
2024-12-10 15:50:00,50.84,50.84,50.81,50.82,140741.0,50.84,50.84,50.81,50.82,140741.0
2024-12-11 09:30:00,50.99,51.02,50.91,50.98,213924.0,50.99,51.02,50.91,50.98,213924.0
2024-12-11 09:40:00,50.98,51.03,50.97,50.99,135179.0,50.98,51.03,50.97,50.99,135179.0
2024-12-11 09:50:00,50.99,51.11,50.99,51.1,885820.0,50.99,51.11,50.99,51.1,885820.0
2024-12-11 10:00:00,51.1,51.19,51.08,51.13,1472677.0,51.1,51.19,51.08,51.13,1472677.0
2024-12-11 10:10:00,51.13,51.24,51.13,51.2,331336.0,51.13,51.24,51.13,51.2,331336.0
2024-12-11 10:20:00,51.2,51.21,51.15,51.2,55360.0,51.2,51.21,51.15,51.2,55360.0
2024-12-11 10:30:00,51.2,51.26,51.19,51.26,69127.0,51.2,51.26,51.19,51.26,69127.0
2024-12-11 10:40:00,51.25,51.28,51.22,51.23,124139.0,51.25,51.28,51.22,51.23,124139.0
2024-12-11 10:50:00,51.23,51.27,51.21,51.22,59540.0,51.23,51.27,51.21,51.22,59540.0
2024-12-11 11:00:00,51.22,51.25,51.19,51.21,177276.0,51.22,51.25,51.19,51.21,177276.0
2024-12-11 11:10:00,51.21,51.29,51.21,51.26,156437.0,51.21,51.29,51.21,51.26,156437.0
2024-12-11 11:20:00,51.26,51.29,51.25,51.28,47218.0,51.26,51.29,51.25,51.28,47218.0
2024-12-11 11:30:00,51.28,51.33,51.21,51.24,62238.0,51.28,51.33,51.21,51.24,62238.0
2024-12-11 11:40:00,51.24,51.26,51.21,51.23,33354.0,51.24,51.26,51.21,51.23,33354.0
2024-12-11 11:50:00,51.24,51.28,51.23,51.28,53387.0,51.24,51.28,51.23,51.28,53387.0
2024-12-11 12:00:00,51.27,51.36,51.26,51.34,46554.0,51.27,51.36,51.26,51.34,46554.0
2024-12-11 12:10:00,51.34,51.36,51.28,51.28,80173.0,51.34,51.36,51.28,51.28,80173.0
2024-12-11 12:20:00,51.28,51.33,51.28,51.3,55971.0,51.28,51.33,51.28,51.3,55971.0
2024-12-11 12:30:00,51.3,51.31,51.24,51.29,77984.0,51.3,51.31,51.24,51.29,77984.0
2024-12-11 12:40:00,51.29,51.33,51.29,51.31,43648.0,51.29,51.33,51.29,51.31,43648.0
2024-12-11 12:50:00,51.31,51.33,51.28,51.32,78147.0,51.31,51.33,51.28,51.32,78147.0
2024-12-11 13:00:00,51.32,51.36,51.3,51.34,41197.0,51.32,51.36,51.3,51.34,41197.0
2024-12-11 13:10:00,51.34,51.36,51.33,51.36,29781.0,51.34,51.36,51.33,51.36,29781.0
2024-12-11 13:20:00,51.36,51.38,51.34,51.35,40362.0,51.36,51.38,51.34,51.35,40362.0
2024-12-11 13:30:00,51.35,51.36,51.32,51.33,27562.0,51.35,51.36,51.32,51.33,27562.0
2024-12-11 13:40:00,51.32,51.32,51.26,51.27,94091.0,51.32,51.32,51.26,51.27,94091.0
2024-12-11 13:50:00,51.27,51.27,51.23,51.25,67268.0,51.27,51.27,51.23,51.25,67268.0
2024-12-11 14:00:00,51.24,51.27,51.23,51.26,123528.0,51.24,51.27,51.23,51.26,123528.0
2024-12-11 14:10:00,51.26,51.29,51.25,51.28,77640.0,51.26,51.29,51.25,51.28,77640.0
2024-12-11 14:20:00,51.28,51.29,51.25,51.29,101268.0,51.28,51.29,51.25,51.29,101268.0
2024-12-11 14:30:00,51.28,51.34,51.27,51.33,61679.0,51.28,51.34,51.27,51.33,61679.0
2024-12-11 14:40:00,51.33,51.35,51.32,51.34,73902.0,51.33,51.35,51.32,51.34,73902.0
2024-12-11 14:50:00,51.34,51.34,51.31,51.33,46453.0,51.34,51.34,51.31,51.33,46453.0
2024-12-11 15:00:00,51.32,51.35,51.31,51.34,51794.0,51.32,51.35,51.31,51.34,51794.0
2024-12-11 15:10:00,51.34,51.36,51.33,51.35,45258.0,51.34,51.36,51.33,51.35,45258.0
2024-12-11 15:20:00,51.35,51.36,51.32,51.33,164531.0,51.35,51.36,51.32,51.33,164531.0
2024-12-11 15:30:00,51.34,51.34,51.29,51.33,131013.0,51.34,51.34,51.29,51.33,131013.0
2024-12-11 15:40:00,51.33,51.34,51.31,51.33,66951.0,51.33,51.34,51.31,51.33,66951.0
2024-12-11 15:50:00,51.33,51.33,51.28,51.3,252539.0,51.33,51.33,51.28,51.3,252539.0
2024-12-12 09:30:00,50.69,50.72,50.6,50.64,166108.0,50.69,50.72,50.6,50.64,166108.0
2024-12-12 09:40:00,50.64,50.73,50.6,50.73,102750.0,50.64,50.73,50.6,50.73,102750.0
2024-12-12 09:50:00,50.72,50.77,50.69,50.72,42815.0,50.72,50.77,50.69,50.72,42815.0
2024-12-12 10:00:00,50.7,50.74,50.64,50.64,480049.0,50.7,50.74,50.64,50.64,480049.0
2024-12-12 10:10:00,50.63,50.68,50.59,50.61,415727.0,50.63,50.68,50.59,50.61,415727.0
2024-12-12 10:20:00,50.61,50.72,50.6,50.69,83909.0,50.61,50.72,50.6,50.69,83909.0
2024-12-12 10:30:00,50.69,50.7,50.58,50.61,317502.0,50.69,50.7,50.58,50.61,317502.0
2024-12-12 10:40:00,50.61,50.61,50.48,50.57,303715.0,50.61,50.61,50.48,50.57,303715.0
2024-12-12 10:50:00,50.57,50.61,50.49,50.57,198748.0,50.57,50.61,50.49,50.57,198748.0
2024-12-12 11:00:00,50.57,50.66,50.56,50.64,326267.0,50.57,50.66,50.56,50.64,326267.0
2024-12-12 11:10:00,50.63,50.64,50.59,50.6,350618.0,50.63,50.64,50.59,50.6,350618.0
2024-12-12 11:20:00,50.6,50.61,50.54,50.56,20702.0,50.6,50.61,50.54,50.56,20702.0
2024-12-12 11:30:00,50.56,50.64,50.56,50.63,43151.0,50.56,50.64,50.56,50.63,43151.0
2024-12-12 11:40:00,50.62,50.63,50.59,50.6,27229.0,50.62,50.63,50.59,50.6,27229.0
2024-12-12 11:50:00,50.61,50.66,50.6,50.66,284581.0,50.61,50.66,50.6,50.66,284581.0
2024-12-12 12:00:00,50.65,50.68,50.63,50.68,227078.0,50.65,50.68,50.63,50.68,227078.0
2024-12-12 12:10:00,50.68,50.68,50.65,50.66,51603.0,50.68,50.68,50.65,50.66,51603.0
2024-12-12 12:20:00,50.66,50.67,50.61,50.65,62558.0,50.66,50.67,50.61,50.65,62558.0
2024-12-12 12:30:00,50.66,50.7,50.66,50.68,128663.0,50.66,50.7,50.66,50.68,128663.0
2024-12-12 12:40:00,50.68,50.69,50.66,50.68,34334.0,50.68,50.69,50.66,50.68,34334.0
2024-12-12 12:50:00,50.67,50.71,50.66,50.71,18256.0,50.67,50.71,50.66,50.71,18256.0
2024-12-12 13:00:00,50.71,50.72,50.66,50.67,15683.0,50.71,50.72,50.66,50.67,15683.0
2024-12-12 13:10:00,50.67,50.68,50.64,50.67,15380.0,50.67,50.68,50.64,50.67,15380.0
2024-12-12 13:20:00,50.67,50.7,50.64,50.68,19744.0,50.67,50.7,50.64,50.68,19744.0
2024-12-12 13:30:00,50.69,50.7,50.66,50.67,31282.0,50.69,50.7,50.66,50.67,31282.0
2024-12-12 13:40:00,50.67,50.7,50.66,50.7,49748.0,50.67,50.7,50.66,50.7,49748.0
2024-12-12 13:50:00,50.7,50.7,50.65,50.66,51508.0,50.7,50.7,50.65,50.66,51508.0
2024-12-12 14:00:00,50.66,50.7,50.66,50.7,46852.0,50.66,50.7,50.66,50.7,46852.0
2024-12-12 14:10:00,50.7,50.71,50.68,50.69,173531.0,50.7,50.71,50.68,50.69,173531.0
2024-12-12 14:20:00,50.69,50.69,50.67,50.68,29641.0,50.69,50.69,50.67,50.68,29641.0
2024-12-12 14:30:00,50.68,50.68,50.65,50.65,84407.0,50.68,50.68,50.65,50.65,84407.0
2024-12-12 14:40:00,50.65,50.66,50.64,50.65,104238.0,50.65,50.66,50.64,50.65,104238.0
2024-12-12 14:50:00,50.66,50.67,50.63,50.64,49247.0,50.66,50.67,50.63,50.64,49247.0
2024-12-12 15:00:00,50.64,50.65,50.62,50.64,36421.0,50.64,50.65,50.62,50.64,36421.0
2024-12-12 15:10:00,50.63,50.64,50.62,50.63,33470.0,50.63,50.64,50.62,50.63,33470.0
2024-12-12 15:20:00,50.63,50.63,50.6,50.62,73237.0,50.63,50.63,50.6,50.62,73237.0
2024-12-12 15:30:00,50.62,50.65,50.6,50.62,123521.0,50.62,50.65,50.6,50.62,123521.0
2024-12-12 15:40:00,50.63,50.63,50.6,50.61,306451.0,50.63,50.63,50.6,50.61,306451.0
2024-12-12 15:50:00,50.61,50.61,50.56,50.58,360777.0,50.61,50.61,50.56,50.58,360777.0
2024-12-13 09:30:00,50.24,50.27,50.16,50.2,208955.0,50.24,50.27,50.16,50.2,208955.0
2024-12-13 09:40:00,50.19,50.22,50.16,50.2,190333.0,50.19,50.22,50.16,50.2,190333.0
2024-12-13 09:50:00,50.19,50.24,50.18,50.21,93199.0,50.19,50.24,50.18,50.21,93199.0
2024-12-13 10:00:00,50.22,50.22,50.16,50.21,163472.0,50.22,50.22,50.16,50.21,163472.0
2024-12-13 10:10:00,50.21,50.21,50.16,50.18,85499.0,50.21,50.21,50.16,50.18,85499.0
2024-12-13 10:20:00,50.18,50.19,50.1,50.11,180574.0,50.18,50.19,50.1,50.11,180574.0
2024-12-13 10:30:00,50.11,50.22,50.11,50.21,124928.0,50.11,50.22,50.11,50.21,124928.0
2024-12-13 10:40:00,50.22,50.26,50.2,50.24,131431.0,50.22,50.26,50.2,50.24,131431.0
2024-12-13 10:50:00,50.24,50.25,50.18,50.21,125884.0,50.24,50.25,50.18,50.21,125884.0
2024-12-13 11:00:00,50.21,50.28,50.18,50.28,98689.0,50.21,50.28,50.18,50.28,98689.0
2024-12-13 11:10:00,50.27,50.28,50.22,50.23,51641.0,50.27,50.28,50.22,50.23,51641.0
2024-12-13 11:20:00,50.22,50.23,50.19,50.22,187474.0,50.22,50.23,50.19,50.22,187474.0
2024-12-13 11:30:00,50.22,50.27,50.21,50.27,90613.0,50.22,50.27,50.21,50.27,90613.0
2024-12-13 11:40:00,50.27,50.3,50.25,50.27,75838.0,50.27,50.3,50.25,50.27,75838.0
2024-12-13 11:50:00,50.27,50.28,50.24,50.25,55004.0,50.27,50.28,50.24,50.25,55004.0
2024-12-13 12:00:00,50.26,50.26,50.21,50.23,44625.0,50.26,50.26,50.21,50.23,44625.0
2024-12-13 12:10:00,50.23,50.23,50.2,50.22,52909.0,50.23,50.23,50.2,50.22,52909.0
2024-12-13 12:20:00,50.2,50.22,50.18,50.19,32981.0,50.2,50.22,50.18,50.19,32981.0
2024-12-13 12:30:00,50.19,50.2,50.17,50.19,60256.0,50.19,50.2,50.17,50.19,60256.0
2024-12-13 12:40:00,50.18,50.19,50.14,50.15,47289.0,50.18,50.19,50.14,50.15,47289.0
2024-12-13 12:50:00,50.14,50.16,50.13,50.15,106033.0,50.14,50.16,50.13,50.15,106033.0
2024-12-13 13:00:00,50.14,50.16,50.1,50.12,60356.0,50.14,50.16,50.1,50.12,60356.0
2024-12-13 13:10:00,50.13,50.15,50.1,50.12,26382.0,50.13,50.15,50.1,50.12,26382.0
2024-12-13 13:20:00,50.12,50.14,50.1,50.13,43462.0,50.12,50.14,50.1,50.13,43462.0
2024-12-13 13:30:00,50.13,50.15,50.11,50.12,27310.0,50.13,50.15,50.11,50.12,27310.0
2024-12-13 13:40:00,50.12,50.12,50.06,50.1,320101.0,50.12,50.12,50.06,50.1,320101.0
2024-12-13 13:50:00,50.1,50.11,50.08,50.1,82221.0,50.1,50.11,50.08,50.1,82221.0
2024-12-13 14:00:00,50.1,50.12,50.08,50.12,61563.0,50.1,50.12,50.08,50.12,61563.0
2024-12-13 14:10:00,50.12,50.12,50.09,50.09,189954.0,50.12,50.12,50.09,50.09,189954.0
2024-12-13 14:20:00,50.09,50.1,50.06,50.08,115860.0,50.09,50.1,50.06,50.08,115860.0
2024-12-13 14:30:00,50.07,50.1,50.06,50.09,84127.0,50.07,50.1,50.06,50.09,84127.0
2024-12-13 14:40:00,50.09,50.1,50.07,50.09,32182.0,50.09,50.1,50.07,50.09,32182.0
2024-12-13 14:50:00,50.08,50.09,50.07,50.08,41049.0,50.08,50.09,50.07,50.08,41049.0
2024-12-13 15:00:00,50.09,50.09,50.05,50.05,45438.0,50.09,50.09,50.05,50.05,45438.0
2024-12-13 15:10:00,50.05,50.06,50.03,50.05,95635.0,50.05,50.06,50.03,50.05,95635.0
2024-12-13 15:20:00,50.04,50.07,50.01,50.07,99381.0,50.04,50.07,50.01,50.07,99381.0
2024-12-13 15:30:00,50.07,50.07,50.01,50.02,115317.0,50.07,50.07,50.01,50.02,115317.0
2024-12-13 15:40:00,50.02,50.03,49.99,50.01,218792.0,50.02,50.03,49.99,50.01,218792.0
2024-12-13 15:50:00,50.02,50.03,49.95,49.99,568349.0,50.02,50.03,49.95,49.99,568349.0
2024-12-16 09:30:00,50.17,50.21,50.15,50.16,141420.0,50.17,50.21,50.15,50.16,141420.0
2024-12-16 09:40:00,50.16,50.18,50.12,50.18,134355.0,50.16,50.18,50.12,50.18,134355.0
2024-12-16 09:50:00,50.19,50.19,50.11,50.12,37048.0,50.19,50.19,50.11,50.12,37048.0
2024-12-16 10:00:00,50.12,50.14,50.1,50.11,102349.0,50.12,50.14,50.1,50.11,102349.0
2024-12-16 10:10:00,50.11,50.11,50.07,50.08,41108.0,50.11,50.11,50.07,50.08,41108.0
2024-12-16 10:20:00,50.08,50.12,50.04,50.12,72328.0,50.08,50.12,50.04,50.12,72328.0
2024-12-16 10:30:00,50.12,50.15,50.11,50.13,164911.0,50.12,50.15,50.11,50.13,164911.0
2024-12-16 10:40:00,50.13,50.16,50.12,50.13,268321.0,50.13,50.16,50.12,50.13,268321.0
2024-12-16 10:50:00,50.13,50.15,50.09,50.12,93329.0,50.13,50.15,50.09,50.12,93329.0
2024-12-16 11:00:00,50.12,50.12,50.09,50.11,26544.0,50.12,50.12,50.09,50.11,26544.0
2024-12-16 11:10:00,50.1,50.14,50.09,50.11,25414.0,50.1,50.14,50.09,50.11,25414.0
2024-12-16 11:20:00,50.11,50.11,50.01,50.02,86497.0,50.11,50.11,50.01,50.02,86497.0
2024-12-16 11:30:00,50.03,50.06,50.01,50.04,28345.0,50.03,50.06,50.01,50.04,28345.0
2024-12-16 11:40:00,50.05,50.07,50.04,50.07,296906.0,50.05,50.07,50.04,50.07,296906.0
2024-12-16 11:50:00,50.06,50.09,50.05,50.07,31417.0,50.06,50.09,50.05,50.07,31417.0
2024-12-16 12:00:00,50.07,50.09,50.06,50.08,42407.0,50.07,50.09,50.06,50.08,42407.0
2024-12-16 12:10:00,50.07,50.11,50.06,50.1,32453.0,50.07,50.11,50.06,50.1,32453.0
2024-12-16 12:20:00,50.11,50.13,50.1,50.1,13562.0,50.11,50.13,50.1,50.1,13562.0
2024-12-16 12:30:00,50.11,50.11,50.08,50.09,52459.0,50.11,50.11,50.08,50.09,52459.0
2024-12-16 12:40:00,50.09,50.11,50.07,50.11,14779.0,50.09,50.11,50.07,50.11,14779.0
2024-12-16 12:50:00,50.11,50.11,50.06,50.06,14321.0,50.11,50.11,50.06,50.06,14321.0
2024-12-16 13:00:00,50.07,50.07,50.05,50.06,12703.0,50.07,50.07,50.05,50.06,12703.0
2024-12-16 13:10:00,50.07,50.09,50.06,50.09,21163.0,50.07,50.09,50.06,50.09,21163.0
2024-12-16 13:20:00,50.09,50.09,50.05,50.08,25938.0,50.09,50.09,50.05,50.08,25938.0
2024-12-16 13:30:00,50.09,50.12,50.08,50.11,29612.0,50.09,50.12,50.08,50.11,29612.0
2024-12-16 13:40:00,50.12,50.12,50.1,50.12,25142.0,50.12,50.12,50.1,50.12,25142.0
2024-12-16 13:50:00,50.12,50.14,50.11,50.14,30211.0,50.12,50.14,50.11,50.14,30211.0
2024-12-16 14:00:00,50.14,50.14,50.11,50.12,130389.0,50.14,50.14,50.11,50.12,130389.0
2024-12-16 14:10:00,50.12,50.13,50.11,50.12,38976.0,50.12,50.13,50.11,50.12,38976.0
2024-12-16 14:20:00,50.12,50.13,50.07,50.09,32156.0,50.12,50.13,50.07,50.09,32156.0
2024-12-16 14:30:00,50.09,50.1,50.06,50.09,48863.0,50.09,50.1,50.06,50.09,48863.0
2024-12-16 14:40:00,50.09,50.12,50.09,50.12,38448.0,50.09,50.12,50.09,50.12,38448.0
2024-12-16 14:50:00,50.12,50.12,50.09,50.1,41274.0,50.12,50.12,50.09,50.1,41274.0
2024-12-16 15:00:00,50.09,50.1,50.07,50.08,20093.0,50.09,50.1,50.07,50.08,20093.0
2024-12-16 15:10:00,50.07,50.09,50.06,50.07,57271.0,50.07,50.09,50.06,50.07,57271.0
2024-12-16 15:20:00,50.07,50.09,50.06,50.08,67636.0,50.07,50.09,50.06,50.08,67636.0
2024-12-16 15:30:00,50.08,50.09,50.07,50.08,35417.0,50.08,50.09,50.07,50.08,35417.0
2024-12-16 15:40:00,50.08,50.09,50.07,50.09,70662.0,50.08,50.09,50.07,50.09,70662.0
2024-12-16 15:50:00,50.08,50.1,50.07,50.08,414914.0,50.08,50.1,50.07,50.08,414914.0
2024-12-17 09:30:00,49.86,49.88,49.81,49.82,249455.0,49.86,49.88,49.81,49.82,249455.0
2024-12-17 09:40:00,49.83,49.86,49.8,49.82,73126.0,49.83,49.86,49.8,49.82,73126.0
2024-12-17 09:50:00,49.81,49.82,49.74,49.78,102528.0,49.81,49.82,49.74,49.78,102528.0
2024-12-17 10:00:00,49.78,49.85,49.76,49.84,92690.0,49.78,49.85,49.76,49.84,92690.0
2024-12-17 10:10:00,49.84,49.9,49.81,49.87,98148.0,49.84,49.9,49.81,49.87,98148.0
2024-12-17 10:20:00,49.88,49.9,49.84,49.86,58475.0,49.88,49.9,49.84,49.86,58475.0
2024-12-17 10:30:00,49.86,49.9,49.81,49.83,75182.0,49.86,49.9,49.81,49.83,75182.0
2024-12-17 10:40:00,49.84,49.84,49.78,49.81,117785.0,49.84,49.84,49.78,49.81,117785.0
2024-12-17 10:50:00,49.81,49.86,49.79,49.84,103194.0,49.81,49.86,49.79,49.84,103194.0
2024-12-17 11:00:00,49.84,49.84,49.79,49.82,44070.0,49.84,49.84,49.79,49.82,44070.0
2024-12-17 11:10:00,49.83,49.84,49.79,49.8,87816.0,49.83,49.84,49.79,49.8,87816.0
2024-12-17 11:20:00,49.8,49.82,49.78,49.8,52953.0,49.8,49.82,49.78,49.8,52953.0
2024-12-17 11:30:00,49.81,49.86,49.77,49.85,61662.0,49.81,49.86,49.77,49.85,61662.0
2024-12-17 11:40:00,49.85,49.87,49.83,49.86,57141.0,49.85,49.87,49.83,49.86,57141.0
2024-12-17 11:50:00,49.86,49.86,49.81,49.82,512487.0,49.86,49.86,49.81,49.82,512487.0
2024-12-17 12:00:00,49.82,49.86,49.79,49.85,73599.0,49.82,49.86,49.79,49.85,73599.0
2024-12-17 12:10:00,49.84,49.88,49.82,49.88,56816.0,49.84,49.88,49.82,49.88,56816.0
2024-12-17 12:20:00,49.88,49.89,49.86,49.88,57714.0,49.88,49.89,49.86,49.88,57714.0
2024-12-17 12:30:00,49.88,49.9,49.87,49.89,96427.0,49.88,49.9,49.87,49.89,96427.0
2024-12-17 12:40:00,49.9,49.93,49.88,49.93,41186.0,49.9,49.93,49.88,49.93,41186.0
2024-12-17 12:50:00,49.93,49.97,49.92,49.95,75407.0,49.93,49.97,49.92,49.95,75407.0
2024-12-17 13:00:00,49.96,49.99,49.94,49.98,38502.0,49.96,49.99,49.94,49.98,38502.0
2024-12-17 13:10:00,49.98,49.98,49.94,49.95,25693.0,49.98,49.98,49.94,49.95,25693.0
2024-12-17 13:20:00,49.94,49.97,49.93,49.96,36567.0,49.94,49.97,49.93,49.96,36567.0
2024-12-17 13:30:00,49.96,49.99,49.95,49.97,47911.0,49.96,49.99,49.95,49.97,47911.0
2024-12-17 13:40:00,49.97,50.01,49.97,49.97,47909.0,49.97,50.01,49.97,49.97,47909.0
2024-12-17 13:50:00,49.98,49.99,49.96,49.98,68281.0,49.98,49.99,49.96,49.98,68281.0
2024-12-17 14:00:00,49.98,50.0,49.97,49.98,40108.0,49.98,50.0,49.97,49.98,40108.0
2024-12-17 14:10:00,49.98,49.98,49.95,49.95,17654.0,49.98,49.98,49.95,49.95,17654.0
2024-12-17 14:20:00,49.96,49.99,49.95,49.99,26517.0,49.96,49.99,49.95,49.99,26517.0
2024-12-17 14:30:00,49.98,49.99,49.96,49.97,30615.0,49.98,49.99,49.96,49.97,30615.0
2024-12-17 14:40:00,49.97,49.97,49.94,49.95,23806.0,49.97,49.97,49.94,49.95,23806.0
2024-12-17 14:50:00,49.95,49.96,49.94,49.94,31879.0,49.95,49.96,49.94,49.94,31879.0
2024-12-17 15:00:00,49.94,49.95,49.93,49.94,79557.0,49.94,49.95,49.93,49.94,79557.0
2024-12-17 15:10:00,49.94,49.96,49.94,49.95,50523.0,49.94,49.96,49.94,49.95,50523.0
2024-12-17 15:20:00,49.96,49.97,49.94,49.96,67991.0,49.96,49.97,49.94,49.96,67991.0
2024-12-17 15:30:00,49.96,49.97,49.94,49.94,129516.0,49.96,49.97,49.94,49.94,129516.0
2024-12-17 15:40:00,49.95,49.96,49.92,49.93,136880.0,49.95,49.96,49.92,49.93,136880.0
2024-12-17 15:50:00,49.93,49.94,49.9,49.91,288329.0,49.93,49.94,49.9,49.91,288329.0
2024-12-18 09:30:00,49.8,49.84,49.79,49.84,84388.0,49.8,49.84,49.79,49.84,84388.0
2024-12-18 09:40:00,49.84,49.84,49.78,49.82,73488.0,49.84,49.84,49.78,49.82,73488.0
2024-12-18 09:50:00,49.82,49.84,49.79,49.8,42287.0,49.82,49.84,49.79,49.8,42287.0
2024-12-18 10:00:00,49.8,49.8,49.73,49.74,297712.0,49.8,49.8,49.73,49.74,297712.0
2024-12-18 10:10:00,49.73,49.8,49.72,49.78,53328.0,49.73,49.8,49.72,49.78,53328.0
2024-12-18 10:20:00,49.78,49.79,49.75,49.78,57115.0,49.78,49.79,49.75,49.78,57115.0
2024-12-18 10:30:00,49.77,49.8,49.76,49.79,33136.0,49.77,49.8,49.76,49.79,33136.0
2024-12-18 10:40:00,49.79,49.81,49.76,49.77,166086.0,49.79,49.81,49.76,49.77,166086.0
2024-12-18 10:50:00,49.76,49.81,49.76,49.81,57480.0,49.76,49.81,49.76,49.81,57480.0
2024-12-18 11:00:00,49.81,49.81,49.76,49.76,172720.0,49.81,49.81,49.76,49.76,172720.0
2024-12-18 11:10:00,49.77,49.83,49.77,49.81,73374.0,49.77,49.83,49.77,49.81,73374.0
2024-12-18 11:20:00,49.82,49.83,49.77,49.8,68050.0,49.82,49.83,49.77,49.8,68050.0
2024-12-18 11:30:00,49.8,49.8,49.78,49.79,59360.0,49.8,49.8,49.78,49.79,59360.0
2024-12-18 11:40:00,49.79,49.79,49.7,49.73,67443.0,49.79,49.79,49.7,49.73,67443.0
2024-12-18 11:50:00,49.73,49.75,49.71,49.73,141112.0,49.73,49.75,49.71,49.73,141112.0
2024-12-18 12:00:00,49.73,49.77,49.73,49.77,78034.0,49.73,49.77,49.73,49.77,78034.0
2024-12-18 12:10:00,49.77,49.79,49.74,49.79,55770.0,49.77,49.79,49.74,49.79,55770.0
2024-12-18 12:20:00,49.79,49.84,49.79,49.84,154491.0,49.79,49.84,49.79,49.84,154491.0
2024-12-18 12:30:00,49.84,49.84,49.79,49.8,18030.0,49.84,49.84,49.79,49.8,18030.0
2024-12-18 12:40:00,49.8,49.8,49.78,49.79,20534.0,49.8,49.8,49.78,49.79,20534.0
2024-12-18 12:50:00,49.79,49.79,49.76,49.77,19464.0,49.79,49.79,49.76,49.77,19464.0
2024-12-18 13:00:00,49.77,49.8,49.76,49.78,39528.0,49.77,49.8,49.76,49.78,39528.0
2024-12-18 13:10:00,49.79,49.8,49.77,49.78,114431.0,49.79,49.8,49.77,49.78,114431.0
2024-12-18 13:20:00,49.79,49.82,49.77,49.8,35713.0,49.79,49.82,49.77,49.8,35713.0
2024-12-18 13:30:00,49.81,49.82,49.77,49.77,80322.0,49.81,49.82,49.77,49.77,80322.0
2024-12-18 13:40:00,49.78,49.78,49.76,49.76,23885.0,49.78,49.78,49.76,49.76,23885.0
2024-12-18 13:50:00,49.76,49.79,49.75,49.78,61636.0,49.76,49.79,49.75,49.78,61636.0
2024-12-18 14:00:00,49.79,49.79,49.36,49.38,549276.0,49.79,49.79,49.36,49.38,549276.0
2024-12-18 14:10:00,49.39,49.44,49.37,49.42,131498.0,49.39,49.44,49.37,49.42,131498.0
2024-12-18 14:20:00,49.43,49.53,49.43,49.46,165592.0,49.43,49.53,49.43,49.46,165592.0
2024-12-18 14:30:00,49.45,49.54,49.34,49.4,238308.0,49.45,49.54,49.34,49.4,238308.0
2024-12-18 14:40:00,49.39,49.51,49.26,49.28,348717.0,49.39,49.51,49.26,49.28,348717.0
2024-12-18 14:50:00,49.28,49.33,49.16,49.16,205901.0,49.28,49.33,49.16,49.16,205901.0
2024-12-18 15:00:00,49.16,49.26,49.15,49.2,516601.0,49.16,49.26,49.15,49.2,516601.0
2024-12-18 15:10:00,49.19,49.22,49.13,49.14,271762.0,49.19,49.22,49.13,49.14,271762.0
2024-12-18 15:20:00,49.14,49.19,49.01,49.01,495052.0,49.14,49.19,49.01,49.01,495052.0
2024-12-18 15:30:00,49.01,49.03,48.87,48.89,438785.0,49.01,49.03,48.87,48.89,438785.0
2024-12-18 15:40:00,48.89,48.97,48.84,48.93,612421.0,48.89,48.97,48.84,48.93,612421.0
2024-12-18 15:50:00,48.94,48.98,48.9,48.93,617779.0,48.94,48.98,48.9,48.93,617779.0
2024-12-19 09:30:00,49.01,49.09,48.98,49.07,213029.0,49.01,49.09,48.98,49.07,213029.0
2024-12-19 09:40:00,49.05,49.06,48.95,48.97,73452.0,49.05,49.06,48.95,48.97,73452.0
2024-12-19 09:50:00,48.97,48.98,48.92,48.93,68801.0,48.97,48.98,48.92,48.93,68801.0
2024-12-19 10:00:00,48.93,48.99,48.9,48.97,258571.0,48.93,48.99,48.9,48.97,258571.0
2024-12-19 10:10:00,48.98,48.99,48.91,48.94,70501.0,48.98,48.99,48.91,48.94,70501.0
2024-12-19 10:20:00,48.93,48.94,48.88,48.89,83954.0,48.93,48.94,48.88,48.89,83954.0
2024-12-19 10:30:00,48.89,48.92,48.83,48.83,128463.0,48.89,48.92,48.83,48.83,128463.0
2024-12-19 10:40:00,48.83,48.89,48.82,48.88,48975.0,48.83,48.89,48.82,48.88,48975.0
2024-12-19 10:50:00,48.89,48.92,48.85,48.86,63763.0,48.89,48.92,48.85,48.86,63763.0
2024-12-19 11:00:00,48.85,48.9,48.82,48.9,44526.0,48.85,48.9,48.82,48.9,44526.0
2024-12-19 11:10:00,48.9,48.91,48.84,48.87,88756.0,48.9,48.91,48.84,48.87,88756.0
2024-12-19 11:20:00,48.87,48.94,48.85,48.93,111653.0,48.87,48.94,48.85,48.93,111653.0
2024-12-19 11:30:00,48.92,49.0,48.92,49.0,137830.0,48.92,49.0,48.92,49.0,137830.0
2024-12-19 11:40:00,49.0,49.0,48.92,48.92,37810.0,49.0,49.0,48.92,48.92,37810.0
2024-12-19 11:50:00,48.93,48.94,48.9,48.92,124628.0,48.93,48.94,48.9,48.92,124628.0
2024-12-19 12:00:00,48.92,48.96,48.9,48.94,57303.0,48.92,48.96,48.9,48.94,57303.0
2024-12-19 12:10:00,48.94,48.95,48.9,48.93,38170.0,48.94,48.95,48.9,48.93,38170.0
2024-12-19 12:20:00,48.93,48.95,48.9,48.94,49056.0,48.93,48.95,48.9,48.94,49056.0
2024-12-19 12:30:00,48.94,48.95,48.92,48.95,33909.0,48.94,48.95,48.92,48.95,33909.0
2024-12-19 12:40:00,48.95,48.96,48.9,48.92,26629.0,48.95,48.96,48.9,48.92,26629.0
2024-12-19 12:50:00,48.92,48.93,48.89,48.93,36440.0,48.92,48.93,48.89,48.93,36440.0
2024-12-19 13:00:00,48.92,48.96,48.91,48.96,40230.0,48.92,48.96,48.91,48.96,40230.0
2024-12-19 13:10:00,48.96,48.99,48.96,48.97,22820.0,48.96,48.99,48.96,48.97,22820.0
2024-12-19 13:20:00,48.97,48.98,48.94,48.94,45976.0,48.97,48.98,48.94,48.94,45976.0
2024-12-19 13:30:00,48.94,49.01,48.93,49.01,63214.0,48.94,49.01,48.93,49.01,63214.0
2024-12-19 13:40:00,49.01,49.06,49.01,49.02,89286.0,49.01,49.06,49.01,49.02,89286.0
2024-12-19 13:50:00,49.03,49.07,49.02,49.07,39226.0,49.03,49.07,49.02,49.07,39226.0
2024-12-19 14:00:00,49.07,49.09,49.03,49.06,51727.0,49.07,49.09,49.03,49.06,51727.0
2024-12-19 14:10:00,49.07,49.09,49.05,49.05,29091.0,49.07,49.09,49.05,49.05,29091.0
2024-12-19 14:20:00,49.05,49.06,49.02,49.03,38477.0,49.05,49.06,49.02,49.03,38477.0
2024-12-19 14:30:00,49.03,49.07,49.02,49.07,42246.0,49.03,49.07,49.02,49.07,42246.0
2024-12-19 14:40:00,49.08,49.09,49.03,49.04,42702.0,49.08,49.09,49.03,49.04,42702.0
2024-12-19 14:50:00,49.04,49.05,49.01,49.02,38373.0,49.04,49.05,49.01,49.02,38373.0
2024-12-19 15:00:00,49.02,49.03,49.01,49.03,33675.0,49.02,49.03,49.01,49.03,33675.0
2024-12-19 15:10:00,49.03,49.06,49.01,49.05,37198.0,49.03,49.06,49.01,49.05,37198.0
2024-12-19 15:20:00,49.06,49.06,49.03,49.04,71235.0,49.06,49.06,49.03,49.04,71235.0
2024-12-19 15:30:00,49.04,49.06,49.03,49.06,80527.0,49.04,49.06,49.03,49.06,80527.0
2024-12-19 15:40:00,49.05,49.08,49.03,49.03,69868.0,49.05,49.08,49.03,49.03,69868.0
2024-12-19 15:50:00,49.03,49.03,49.0,49.01,324316.0,49.03,49.03,49.0,49.01,324316.0
2024-12-20 09:30:00,49.38,49.42,49.34,49.4,232079.0,49.38,49.42,49.34,49.4,232079.0
2024-12-20 09:40:00,49.4,49.41,49.32,49.36,182258.0,49.4,49.41,49.32,49.36,182258.0
2024-12-20 09:50:00,49.36,49.42,49.36,49.41,129785.0,49.36,49.42,49.36,49.41,129785.0
2024-12-20 10:00:00,49.41,49.47,49.39,49.47,142369.0,49.41,49.47,49.39,49.47,142369.0
2024-12-20 10:10:00,49.46,49.55,49.45,49.54,194604.0,49.46,49.55,49.45,49.54,194604.0
2024-12-20 10:20:00,49.54,49.58,49.53,49.55,275739.0,49.54,49.58,49.53,49.55,275739.0
2024-12-20 10:30:00,49.55,49.64,49.54,49.59,1052433.0,49.55,49.64,49.54,49.59,1052433.0
2024-12-20 10:40:00,49.59,49.63,49.56,49.61,264351.0,49.59,49.63,49.56,49.61,264351.0
2024-12-20 10:50:00,49.62,49.68,49.61,49.66,168368.0,49.62,49.68,49.61,49.66,168368.0
2024-12-20 11:00:00,49.67,49.68,49.61,49.61,133088.0,49.67,49.68,49.61,49.61,133088.0
2024-12-20 11:10:00,49.62,49.63,49.55,49.57,45976.0,49.62,49.63,49.55,49.57,45976.0
2024-12-20 11:20:00,49.56,49.57,49.52,49.53,60899.0,49.56,49.57,49.52,49.53,60899.0
2024-12-20 11:30:00,49.53,49.58,49.51,49.58,42466.0,49.53,49.58,49.51,49.58,42466.0
2024-12-20 11:40:00,49.57,49.59,49.55,49.57,41229.0,49.57,49.59,49.55,49.57,41229.0
2024-12-20 11:50:00,49.57,49.58,49.53,49.56,34135.0,49.57,49.58,49.53,49.56,34135.0
2024-12-20 12:00:00,49.57,49.6,49.54,49.59,48085.0,49.57,49.6,49.54,49.59,48085.0
2024-12-20 12:10:00,49.59,49.6,49.58,49.59,57547.0,49.59,49.6,49.58,49.59,57547.0
2024-12-20 12:20:00,49.59,49.6,49.56,49.56,73340.0,49.59,49.6,49.56,49.56,73340.0
2024-12-20 12:30:00,49.56,49.56,49.5,49.52,23751.0,49.56,49.56,49.5,49.52,23751.0
2024-12-20 12:40:00,49.52,49.59,49.51,49.58,51757.0,49.52,49.59,49.51,49.58,51757.0
2024-12-20 12:50:00,49.58,49.58,49.56,49.57,21254.0,49.58,49.58,49.56,49.57,21254.0
2024-12-20 13:00:00,49.56,49.57,49.53,49.56,30769.0,49.56,49.57,49.53,49.56,30769.0
2024-12-20 13:10:00,49.56,49.58,49.55,49.57,24948.0,49.56,49.58,49.55,49.57,24948.0
2024-12-20 13:20:00,49.56,49.59,49.54,49.56,31516.0,49.56,49.59,49.54,49.56,31516.0
2024-12-20 13:30:00,49.55,49.56,49.52,49.54,30596.0,49.55,49.56,49.52,49.54,30596.0
2024-12-20 13:40:00,49.55,49.59,49.54,49.59,45261.0,49.55,49.59,49.54,49.59,45261.0
2024-12-20 13:50:00,49.59,49.6,49.57,49.58,35378.0,49.59,49.6,49.57,49.58,35378.0
2024-12-20 14:00:00,49.58,49.6,49.55,49.56,41982.0,49.58,49.6,49.55,49.56,41982.0
2024-12-20 14:10:00,49.57,49.61,49.56,49.61,105523.0,49.57,49.61,49.56,49.61,105523.0
2024-12-20 14:20:00,49.61,49.62,49.59,49.6,24542.0,49.61,49.62,49.59,49.6,24542.0
2024-12-20 14:30:00,49.59,49.61,49.58,49.61,41649.0,49.59,49.61,49.58,49.61,41649.0
2024-12-20 14:40:00,49.61,49.64,49.6,49.62,48235.0,49.61,49.64,49.6,49.62,48235.0
2024-12-20 14:50:00,49.62,49.63,49.6,49.61,35176.0,49.62,49.63,49.6,49.61,35176.0
2024-12-20 15:00:00,49.61,49.61,49.57,49.58,53385.0,49.61,49.61,49.57,49.58,53385.0
2024-12-20 15:10:00,49.58,49.59,49.57,49.58,25656.0,49.58,49.59,49.57,49.58,25656.0
2024-12-20 15:20:00,49.57,49.6,49.57,49.59,60157.0,49.57,49.6,49.57,49.59,60157.0
2024-12-20 15:30:00,49.59,49.6,49.55,49.56,37461.0,49.59,49.6,49.55,49.56,37461.0
2024-12-20 15:40:00,49.56,49.57,49.52,49.53,73363.0,49.56,49.57,49.52,49.53,73363.0
2024-12-20 15:50:00,49.53,49.53,49.5,49.52,312187.0,49.53,49.53,49.5,49.52,312187.0
2024-12-23 09:30:00,49.41,49.42,49.39,49.39,225258.0,49.41,49.42,49.39,49.39,225258.0
2024-12-23 09:40:00,49.39,49.41,49.32,49.37,137352.0,49.39,49.41,49.32,49.37,137352.0
2024-12-23 09:50:00,49.37,49.39,49.35,49.37,53112.0,49.37,49.39,49.35,49.37,53112.0
2024-12-23 10:00:00,49.37,49.38,49.26,49.29,252792.0,49.37,49.38,49.26,49.29,252792.0
2024-12-23 10:10:00,49.29,49.33,49.27,49.32,186865.0,49.29,49.33,49.27,49.32,186865.0
2024-12-23 10:20:00,49.31,49.37,49.25,49.26,134795.0,49.31,49.37,49.25,49.26,134795.0
2024-12-23 10:30:00,49.27,49.33,49.27,49.32,109589.0,49.27,49.33,49.27,49.32,109589.0
2024-12-23 10:40:00,49.32,49.33,49.28,49.3,46958.0,49.32,49.33,49.28,49.3,46958.0
2024-12-23 10:50:00,49.3,49.31,49.23,49.24,171597.0,49.3,49.31,49.23,49.24,171597.0
2024-12-23 11:00:00,49.25,49.29,49.23,49.23,64444.0,49.25,49.29,49.23,49.23,64444.0
2024-12-23 11:10:00,49.23,49.26,49.21,49.26,64525.0,49.23,49.26,49.21,49.26,64525.0
2024-12-23 11:20:00,49.25,49.31,49.25,49.3,74504.0,49.25,49.31,49.25,49.3,74504.0
2024-12-23 11:30:00,49.29,49.34,49.28,49.33,70873.0,49.29,49.34,49.28,49.33,70873.0
2024-12-23 11:40:00,49.34,49.37,49.32,49.33,89707.0,49.34,49.37,49.32,49.33,89707.0
2024-12-23 11:50:00,49.34,49.37,49.34,49.37,113400.0,49.34,49.37,49.34,49.37,113400.0
2024-12-23 12:00:00,49.37,49.38,49.35,49.35,148848.0,49.37,49.38,49.35,49.35,148848.0
2024-12-23 12:10:00,49.35,49.36,49.31,49.32,174030.0,49.35,49.36,49.31,49.32,174030.0
2024-12-23 12:20:00,49.32,49.34,49.3,49.33,78559.0,49.32,49.34,49.3,49.33,78559.0
2024-12-23 12:30:00,49.33,49.34,49.31,49.32,55395.0,49.33,49.34,49.31,49.32,55395.0
2024-12-23 12:40:00,49.32,49.33,49.28,49.29,114074.0,49.32,49.33,49.28,49.29,114074.0
2024-12-23 12:50:00,49.28,49.29,49.26,49.28,43986.0,49.28,49.29,49.26,49.28,43986.0
2024-12-23 13:00:00,49.28,49.31,49.27,49.28,50002.0,49.28,49.31,49.27,49.28,50002.0
2024-12-23 13:10:00,49.28,49.29,49.26,49.26,15540.0,49.28,49.29,49.26,49.26,15540.0
2024-12-23 13:20:00,49.27,49.29,49.26,49.28,58610.0,49.27,49.29,49.26,49.28,58610.0
2024-12-23 13:30:00,49.28,49.3,49.26,49.28,49900.0,49.28,49.3,49.26,49.28,49900.0
2024-12-23 13:40:00,49.27,49.3,49.26,49.29,73086.0,49.27,49.3,49.26,49.29,73086.0
2024-12-23 13:50:00,49.28,49.29,49.25,49.27,39552.0,49.28,49.29,49.25,49.27,39552.0
2024-12-23 14:00:00,49.27,49.28,49.26,49.28,26192.0,49.27,49.28,49.26,49.28,26192.0
2024-12-23 14:10:00,49.27,49.3,49.26,49.3,70514.0,49.27,49.3,49.26,49.3,70514.0
2024-12-23 14:20:00,49.3,49.3,49.26,49.27,30022.0,49.3,49.3,49.26,49.27,30022.0
2024-12-23 14:30:00,49.26,49.28,49.26,49.27,24072.0,49.26,49.28,49.26,49.27,24072.0
2024-12-23 14:40:00,49.27,49.28,49.25,49.26,32087.0,49.27,49.28,49.25,49.26,32087.0
2024-12-23 14:50:00,49.26,49.28,49.24,49.28,189855.0,49.26,49.28,49.24,49.28,189855.0
2024-12-23 15:00:00,49.28,49.3,49.27,49.29,123963.0,49.28,49.3,49.27,49.29,123963.0
2024-12-23 15:10:00,49.3,49.3,49.27,49.28,21848.0,49.3,49.3,49.27,49.28,21848.0
2024-12-23 15:20:00,49.28,49.29,49.27,49.29,67448.0,49.28,49.29,49.27,49.29,67448.0
2024-12-23 15:30:00,49.28,49.29,49.26,49.26,48614.0,49.28,49.29,49.26,49.26,48614.0
2024-12-23 15:40:00,49.26,49.28,49.23,49.25,538587.0,49.26,49.28,49.23,49.25,538587.0
2024-12-23 15:50:00,49.25,49.28,49.24,49.28,267092.0,49.25,49.28,49.24,49.28,267092.0
2024-12-24 09:30:00,49.38,49.39,49.3,49.31,86348.0,49.38,49.39,49.3,49.31,86348.0
2024-12-24 09:40:00,49.3,49.33,49.28,49.28,19498.0,49.3,49.33,49.28,49.28,19498.0
2024-12-24 09:50:00,49.28,49.28,49.25,49.27,151612.0,49.28,49.28,49.25,49.27,151612.0
2024-12-24 10:00:00,49.26,49.29,49.25,49.29,36444.0,49.26,49.29,49.25,49.29,36444.0
2024-12-24 10:10:00,49.29,49.32,49.28,49.3,60369.0,49.29,49.32,49.28,49.3,60369.0
2024-12-24 10:20:00,49.29,49.3,49.27,49.29,62812.0,49.29,49.3,49.27,49.29,62812.0
2024-12-24 10:30:00,49.3,49.31,49.28,49.29,44490.0,49.3,49.31,49.28,49.29,44490.0
2024-12-24 10:40:00,49.28,49.29,49.25,49.28,60410.0,49.28,49.29,49.25,49.28,60410.0
2024-12-24 10:50:00,49.28,49.28,49.26,49.28,38127.0,49.28,49.28,49.26,49.28,38127.0
2024-12-24 11:00:00,49.28,49.31,49.27,49.29,32709.0,49.28,49.31,49.27,49.29,32709.0
2024-12-24 11:10:00,49.3,49.35,49.29,49.34,70490.0,49.3,49.35,49.29,49.34,70490.0
2024-12-24 11:20:00,49.33,49.37,49.32,49.36,36183.0,49.33,49.37,49.32,49.36,36183.0
2024-12-24 11:30:00,49.36,49.39,49.35,49.37,31846.0,49.36,49.39,49.35,49.37,31846.0
2024-12-24 11:40:00,49.37,49.4,49.36,49.39,34143.0,49.37,49.4,49.36,49.39,34143.0
2024-12-24 11:50:00,49.39,49.39,49.35,49.36,32951.0,49.39,49.39,49.35,49.36,32951.0
2024-12-24 12:00:00,49.36,49.37,49.35,49.36,40078.0,49.36,49.37,49.35,49.36,40078.0
2024-12-24 12:10:00,49.36,49.38,49.34,49.38,57423.0,49.36,49.38,49.34,49.38,57423.0
2024-12-24 12:20:00,49.38,49.43,49.37,49.42,49686.0,49.38,49.43,49.37,49.42,49686.0
2024-12-24 12:30:00,49.41,49.42,49.39,49.41,18631.0,49.41,49.42,49.39,49.41,18631.0
2024-12-24 12:40:00,49.41,49.41,49.36,49.37,49542.0,49.41,49.41,49.36,49.37,49542.0
2024-12-24 12:50:00,49.37,49.39,49.36,49.38,68053.0,49.37,49.39,49.36,49.38,68053.0
2024-12-26 09:30:00,49.58,49.58,49.53,49.57,108924.0,49.58,49.58,49.53,49.57,108924.0
2024-12-26 09:40:00,49.57,49.6,49.54,49.6,30704.0,49.57,49.6,49.54,49.6,30704.0
2024-12-26 09:50:00,49.59,49.63,49.57,49.63,63252.0,49.59,49.63,49.57,49.63,63252.0
2024-12-26 10:00:00,49.63,49.71,49.63,49.7,135593.0,49.63,49.71,49.63,49.7,135593.0
2024-12-26 10:10:00,49.7,49.75,49.7,49.71,118142.0,49.7,49.75,49.7,49.71,118142.0
2024-12-26 10:20:00,49.72,49.75,49.72,49.73,23816.0,49.72,49.75,49.72,49.73,23816.0
2024-12-26 10:30:00,49.73,49.78,49.72,49.73,55959.0,49.73,49.78,49.72,49.73,55959.0
2024-12-26 10:40:00,49.73,49.79,49.73,49.79,23926.0,49.73,49.79,49.73,49.79,23926.0
2024-12-26 10:50:00,49.78,49.81,49.75,49.76,61529.0,49.78,49.81,49.75,49.76,61529.0
2024-12-26 11:00:00,49.75,49.76,49.69,49.74,75620.0,49.75,49.76,49.69,49.74,75620.0
2024-12-26 11:10:00,49.74,49.74,49.7,49.71,24247.0,49.74,49.74,49.7,49.71,24247.0
2024-12-26 11:20:00,49.71,49.72,49.69,49.7,78970.0,49.71,49.72,49.69,49.7,78970.0
2024-12-26 11:30:00,49.7,49.7,49.66,49.68,40155.0,49.7,49.7,49.66,49.68,40155.0
2024-12-26 11:40:00,49.69,49.7,49.67,49.69,61805.0,49.69,49.7,49.67,49.69,61805.0
2024-12-26 11:50:00,49.7,49.7,49.67,49.67,19909.0,49.7,49.7,49.67,49.67,19909.0
2024-12-26 12:00:00,49.67,49.68,49.65,49.65,46659.0,49.67,49.68,49.65,49.65,46659.0
2024-12-26 12:10:00,49.66,49.66,49.62,49.64,30873.0,49.66,49.66,49.62,49.64,30873.0
2024-12-26 12:20:00,49.63,49.64,49.6,49.61,17323.0,49.63,49.64,49.6,49.61,17323.0
2024-12-26 12:30:00,49.61,49.63,49.6,49.63,25320.0,49.61,49.63,49.6,49.63,25320.0
2024-12-26 12:40:00,49.63,49.65,49.61,49.62,22970.0,49.63,49.65,49.61,49.62,22970.0
2024-12-26 12:50:00,49.62,49.63,49.6,49.63,46741.0,49.62,49.63,49.6,49.63,46741.0
2024-12-26 13:00:00,49.63,49.71,49.62,49.68,88560.0,49.63,49.71,49.62,49.68,88560.0
2024-12-26 13:10:00,49.69,49.69,49.66,49.69,20871.0,49.69,49.69,49.66,49.69,20871.0
2024-12-26 13:20:00,49.69,49.74,49.68,49.73,82918.0,49.69,49.74,49.68,49.73,82918.0
2024-12-26 13:30:00,49.73,49.75,49.71,49.72,20207.0,49.73,49.75,49.71,49.72,20207.0
2024-12-26 13:40:00,49.73,49.74,49.71,49.74,19850.0,49.73,49.74,49.71,49.74,19850.0
2024-12-26 13:50:00,49.73,49.74,49.72,49.72,17959.0,49.73,49.74,49.72,49.72,17959.0
2024-12-26 14:00:00,49.72,49.72,49.69,49.7,20579.0,49.72,49.72,49.69,49.7,20579.0
2024-12-26 14:10:00,49.7,49.73,49.69,49.7,55194.0,49.7,49.73,49.69,49.7,55194.0
2024-12-26 14:20:00,49.71,49.72,49.69,49.72,53404.0,49.71,49.72,49.69,49.72,53404.0
2024-12-26 14:30:00,49.71,49.74,49.71,49.73,49725.0,49.71,49.74,49.71,49.73,49725.0
2024-12-26 14:40:00,49.74,49.75,49.73,49.75,33194.0,49.74,49.75,49.73,49.75,33194.0
2024-12-26 14:50:00,49.74,49.75,49.72,49.73,50485.0,49.74,49.75,49.72,49.73,50485.0
2024-12-26 15:00:00,49.73,49.75,49.72,49.75,23847.0,49.73,49.75,49.72,49.75,23847.0
2024-12-26 15:10:00,49.75,49.75,49.73,49.75,96348.0,49.75,49.75,49.73,49.75,96348.0
2024-12-26 15:20:00,49.75,49.76,49.73,49.75,81805.0,49.75,49.76,49.73,49.75,81805.0
2024-12-26 15:30:00,49.75,49.75,49.73,49.73,79532.0,49.75,49.75,49.73,49.73,79532.0
2024-12-26 15:40:00,49.73,49.74,49.71,49.72,144002.0,49.73,49.74,49.71,49.72,144002.0
2024-12-26 15:50:00,49.71,49.73,49.71,49.72,106941.0,49.71,49.73,49.71,49.72,106941.0
2024-12-27 09:30:00,49.36,49.37,49.3,49.36,101989.0,49.36,49.37,49.3,49.36,101989.0
2024-12-27 09:40:00,49.36,49.42,49.35,49.39,58672.0,49.36,49.42,49.35,49.39,58672.0
2024-12-27 09:50:00,49.39,49.42,49.37,49.38,59152.0,49.39,49.42,49.37,49.38,59152.0
2024-12-27 10:00:00,49.37,49.43,49.37,49.39,69825.0,49.37,49.43,49.37,49.39,69825.0
2024-12-27 10:10:00,49.38,49.39,49.34,49.37,47542.0,49.38,49.39,49.34,49.37,47542.0
2024-12-27 10:20:00,49.38,49.41,49.36,49.37,43437.0,49.38,49.41,49.36,49.37,43437.0
2024-12-27 10:30:00,49.36,49.39,49.33,49.39,50714.0,49.36,49.39,49.33,49.39,50714.0
2024-12-27 10:40:00,49.38,49.45,49.38,49.44,77557.0,49.38,49.45,49.38,49.44,77557.0
2024-12-27 10:50:00,49.45,49.45,49.42,49.43,110143.0,49.45,49.45,49.42,49.43,110143.0
2024-12-27 11:00:00,49.44,49.44,49.41,49.41,39563.0,49.44,49.44,49.41,49.41,39563.0
2024-12-27 11:10:00,49.41,49.42,49.37,49.38,69649.0,49.41,49.42,49.37,49.38,69649.0
2024-12-27 11:20:00,49.38,49.45,49.37,49.44,37861.0,49.38,49.45,49.37,49.44,37861.0
2024-12-27 11:30:00,49.44,49.45,49.41,49.43,28077.0,49.44,49.45,49.41,49.43,28077.0
2024-12-27 11:40:00,49.43,49.45,49.39,49.45,47363.0,49.43,49.45,49.39,49.45,47363.0
2024-12-27 11:50:00,49.45,49.45,49.4,49.42,32329.0,49.45,49.45,49.4,49.42,32329.0
2024-12-27 12:00:00,49.41,49.43,49.36,49.38,181066.0,49.41,49.43,49.36,49.38,181066.0
2024-12-27 12:10:00,49.38,49.39,49.36,49.36,35610.0,49.38,49.39,49.36,49.36,35610.0
2024-12-27 12:20:00,49.37,49.4,49.36,49.38,39588.0,49.37,49.4,49.36,49.38,39588.0
2024-12-27 12:30:00,49.38,49.39,49.35,49.37,25141.0,49.38,49.39,49.35,49.37,25141.0
2024-12-27 12:40:00,49.38,49.39,49.36,49.37,29481.0,49.38,49.39,49.36,49.37,29481.0
2024-12-27 12:50:00,49.37,49.39,49.35,49.38,53569.0,49.37,49.39,49.35,49.38,53569.0
2024-12-27 13:00:00,49.38,49.41,49.37,49.41,18727.0,49.38,49.41,49.37,49.41,18727.0
2024-12-27 13:10:00,49.41,49.42,49.39,49.4,68413.0,49.41,49.42,49.39,49.4,68413.0
2024-12-27 13:20:00,49.4,49.41,49.38,49.4,19370.0,49.4,49.41,49.38,49.4,19370.0
2024-12-27 13:30:00,49.41,49.46,49.41,49.46,29075.0,49.41,49.46,49.41,49.46,29075.0
2024-12-27 13:40:00,49.46,49.46,49.42,49.44,67555.0,49.46,49.46,49.42,49.44,67555.0
2024-12-27 13:50:00,49.42,49.45,49.42,49.44,35653.0,49.42,49.45,49.42,49.44,35653.0
2024-12-27 14:00:00,49.44,49.44,49.41,49.42,29048.0,49.44,49.44,49.41,49.42,29048.0
2024-12-27 14:10:00,49.43,49.44,49.41,49.44,40914.0,49.43,49.44,49.41,49.44,40914.0
2024-12-27 14:20:00,49.43,49.44,49.42,49.43,43757.0,49.43,49.44,49.42,49.43,43757.0
2024-12-27 14:30:00,49.43,49.45,49.43,49.45,37256.0,49.43,49.45,49.43,49.45,37256.0
2024-12-27 14:40:00,49.45,49.47,49.43,49.47,28356.0,49.45,49.47,49.43,49.47,28356.0
2024-12-27 14:50:00,49.46,49.49,49.46,49.47,54346.0,49.46,49.49,49.46,49.47,54346.0
2024-12-27 15:00:00,49.47,49.47,49.4,49.41,113986.0,49.47,49.47,49.4,49.41,113986.0
2024-12-27 15:10:00,49.41,49.42,49.36,49.38,51987.0,49.41,49.42,49.36,49.38,51987.0
2024-12-27 15:20:00,49.37,49.38,49.33,49.34,57233.0,49.37,49.38,49.33,49.34,57233.0
2024-12-27 15:30:00,49.33,49.34,49.32,49.34,62683.0,49.33,49.34,49.32,49.34,62683.0
2024-12-27 15:40:00,49.34,49.36,49.33,49.36,50322.0,49.34,49.36,49.33,49.36,50322.0
2024-12-27 15:50:00,49.36,49.4,49.35,49.37,163052.0,49.36,49.4,49.35,49.37,163052.0
2024-12-30 09:30:00,49.3,49.3,49.2,49.21,93686.0,49.3,49.3,49.2,49.21,93686.0
2024-12-30 09:40:00,49.22,49.24,49.18,49.23,66271.0,49.22,49.24,49.18,49.23,66271.0
2024-12-30 09:50:00,49.24,49.3,49.23,49.29,49434.0,49.24,49.3,49.23,49.29,49434.0
2024-12-30 10:00:00,49.28,49.28,49.11,49.13,220767.0,49.28,49.28,49.11,49.13,220767.0
2024-12-30 10:10:00,49.13,49.17,49.09,49.16,101869.0,49.13,49.17,49.09,49.16,101869.0
2024-12-30 10:20:00,49.16,49.18,49.12,49.13,41477.0,49.16,49.18,49.12,49.13,41477.0
2024-12-30 10:30:00,49.13,49.14,49.06,49.12,79199.0,49.13,49.14,49.06,49.12,79199.0
2024-12-30 10:40:00,49.13,49.16,49.09,49.11,87870.0,49.13,49.16,49.09,49.11,87870.0
2024-12-30 10:50:00,49.12,49.15,49.1,49.11,45772.0,49.12,49.15,49.1,49.11,45772.0
2024-12-30 11:00:00,49.1,49.12,49.07,49.11,38073.0,49.1,49.12,49.07,49.11,38073.0
2024-12-30 11:10:00,49.11,49.13,49.04,49.05,178608.0,49.11,49.13,49.04,49.05,178608.0
2024-12-30 11:20:00,49.04,49.05,49.0,49.01,61007.0,49.04,49.05,49.0,49.01,61007.0
2024-12-30 11:30:00,49.01,49.06,49.0,49.04,52612.0,49.01,49.06,49.0,49.04,52612.0
2024-12-30 11:40:00,49.05,49.09,49.05,49.07,43371.0,49.05,49.09,49.05,49.07,43371.0
2024-12-30 11:50:00,49.07,49.08,49.05,49.07,59254.0,49.07,49.08,49.05,49.07,59254.0
2024-12-30 12:00:00,49.08,49.12,49.07,49.12,35684.0,49.08,49.12,49.07,49.12,35684.0
2024-12-30 12:10:00,49.12,49.15,49.11,49.15,54215.0,49.12,49.15,49.11,49.15,54215.0
2024-12-30 12:20:00,49.13,49.15,49.1,49.13,26946.0,49.13,49.15,49.1,49.13,26946.0
2024-12-30 12:30:00,49.14,49.15,49.1,49.11,64163.0,49.14,49.15,49.1,49.11,64163.0
2024-12-30 12:40:00,49.12,49.16,49.1,49.15,62049.0,49.12,49.16,49.1,49.15,62049.0
2024-12-30 12:50:00,49.16,49.18,49.14,49.18,23370.0,49.16,49.18,49.14,49.18,23370.0
2024-12-30 13:00:00,49.18,49.18,49.15,49.15,33378.0,49.18,49.18,49.15,49.15,33378.0
2024-12-30 13:10:00,49.16,49.17,49.14,49.16,20424.0,49.16,49.17,49.14,49.16,20424.0
2024-12-30 13:20:00,49.16,49.2,49.15,49.17,40018.0,49.16,49.2,49.15,49.17,40018.0
2024-12-30 13:30:00,49.17,49.18,49.14,49.15,26189.0,49.17,49.18,49.14,49.15,26189.0
2024-12-30 13:40:00,49.15,49.18,49.14,49.16,53026.0,49.15,49.18,49.14,49.16,53026.0
2024-12-30 13:50:00,49.17,49.21,49.16,49.19,38745.0,49.17,49.21,49.16,49.19,38745.0
2024-12-30 14:00:00,49.2,49.2,49.17,49.18,13563.0,49.2,49.2,49.17,49.18,13563.0
2024-12-30 14:10:00,49.18,49.18,49.16,49.17,33844.0,49.18,49.18,49.16,49.17,33844.0
2024-12-30 14:20:00,49.17,49.17,49.14,49.17,19506.0,49.17,49.17,49.14,49.17,19506.0
2024-12-30 14:30:00,49.16,49.2,49.15,49.19,12688.0,49.16,49.2,49.15,49.19,12688.0
2024-12-30 14:40:00,49.2,49.21,49.19,49.2,16798.0,49.2,49.21,49.19,49.2,16798.0
2024-12-30 14:50:00,49.2,49.24,49.2,49.22,31684.0,49.2,49.24,49.2,49.22,31684.0
2024-12-30 15:00:00,49.21,49.22,49.2,49.22,29118.0,49.21,49.22,49.2,49.22,29118.0
2024-12-30 15:10:00,49.22,49.26,49.21,49.26,58814.0,49.22,49.26,49.21,49.26,58814.0
2024-12-30 15:20:00,49.26,49.26,49.22,49.23,84822.0,49.26,49.26,49.22,49.23,84822.0
2024-12-30 15:30:00,49.23,49.24,49.22,49.23,34069.0,49.23,49.24,49.22,49.23,34069.0
2024-12-30 15:40:00,49.23,49.25,49.23,49.24,27859.0,49.23,49.25,49.23,49.24,27859.0
2024-12-30 15:50:00,49.25,49.26,49.21,49.22,170060.0,49.25,49.26,49.21,49.22,170060.0
2024-12-31 09:30:00,49.3,49.41,49.3,49.4,79306.0,49.3,49.41,49.3,49.4,79306.0
2024-12-31 09:40:00,49.39,49.39,49.33,49.36,150549.0,49.39,49.39,49.33,49.36,150549.0
2024-12-31 09:50:00,49.33,49.35,49.31,49.34,41260.0,49.33,49.35,49.31,49.34,41260.0
2024-12-31 10:00:00,49.34,49.38,49.31,49.38,35536.0,49.34,49.38,49.31,49.38,35536.0
2024-12-31 10:10:00,49.38,49.45,49.37,49.43,52896.0,49.38,49.45,49.37,49.43,52896.0
2024-12-31 10:20:00,49.44,49.44,49.4,49.43,75107.0,49.44,49.44,49.4,49.43,75107.0
2024-12-31 10:30:00,49.43,49.53,49.41,49.52,74558.0,49.43,49.53,49.41,49.52,74558.0
2024-12-31 10:40:00,49.53,49.55,49.49,49.51,55817.0,49.53,49.55,49.49,49.51,55817.0
2024-12-31 10:50:00,49.51,49.58,49.48,49.57,64669.0,49.51,49.58,49.48,49.57,64669.0
2024-12-31 11:00:00,49.57,49.59,49.51,49.52,70042.0,49.57,49.59,49.51,49.52,70042.0
2024-12-31 11:10:00,49.52,49.56,49.51,49.52,266383.0,49.52,49.56,49.51,49.52,266383.0
2024-12-31 11:20:00,49.52,49.53,49.49,49.52,64508.0,49.52,49.53,49.49,49.52,64508.0
2024-12-31 11:30:00,49.53,49.57,49.51,49.57,54460.0,49.53,49.57,49.51,49.57,54460.0
2024-12-31 11:40:00,49.57,49.59,49.54,49.55,318586.0,49.57,49.59,49.54,49.55,318586.0
2024-12-31 11:50:00,49.55,49.57,49.54,49.56,103703.0,49.55,49.57,49.54,49.56,103703.0
2024-12-31 12:00:00,49.55,49.57,49.53,49.57,55637.0,49.55,49.57,49.53,49.57,55637.0
2024-12-31 12:10:00,49.58,49.6,49.56,49.59,69033.0,49.58,49.6,49.56,49.59,69033.0
2024-12-31 12:20:00,49.6,49.6,49.55,49.55,41653.0,49.6,49.6,49.55,49.55,41653.0
2024-12-31 12:30:00,49.55,49.56,49.52,49.53,37414.0,49.55,49.56,49.52,49.53,37414.0
2024-12-31 12:40:00,49.53,49.55,49.51,49.54,30862.0,49.53,49.55,49.51,49.54,30862.0
2024-12-31 12:50:00,49.54,49.56,49.53,49.55,36678.0,49.54,49.56,49.53,49.55,36678.0
2024-12-31 13:00:00,49.53,49.56,49.51,49.55,85609.0,49.53,49.56,49.51,49.55,85609.0
2024-12-31 13:10:00,49.54,49.54,49.51,49.52,44324.0,49.54,49.54,49.51,49.52,44324.0
2024-12-31 13:20:00,49.51,49.59,49.51,49.57,38548.0,49.51,49.59,49.51,49.57,38548.0
2024-12-31 13:30:00,49.57,49.59,49.55,49.57,44033.0,49.57,49.59,49.55,49.57,44033.0
2024-12-31 13:40:00,49.57,49.58,49.55,49.58,53189.0,49.57,49.58,49.55,49.58,53189.0
2024-12-31 13:50:00,49.57,49.58,49.55,49.55,43158.0,49.57,49.58,49.55,49.55,43158.0
2024-12-31 14:00:00,49.55,49.57,49.54,49.56,50667.0,49.55,49.57,49.54,49.56,50667.0
2024-12-31 14:10:00,49.57,49.59,49.56,49.58,106037.0,49.57,49.59,49.56,49.58,106037.0
2024-12-31 14:20:00,49.58,49.58,49.54,49.55,48501.0,49.58,49.58,49.54,49.55,48501.0
2024-12-31 14:30:00,49.55,49.55,49.52,49.54,48765.0,49.55,49.55,49.52,49.54,48765.0
2024-12-31 14:40:00,49.53,49.53,49.51,49.53,41798.0,49.53,49.53,49.51,49.53,41798.0
2024-12-31 14:50:00,49.53,49.54,49.51,49.53,114935.0,49.53,49.54,49.51,49.53,114935.0
2024-12-31 15:00:00,49.53,49.56,49.52,49.55,78181.0,49.53,49.56,49.52,49.55,78181.0
2024-12-31 15:10:00,49.55,49.55,49.52,49.53,83340.0,49.55,49.55,49.52,49.53,83340.0
2024-12-31 15:20:00,49.52,49.54,49.51,49.52,61894.0,49.52,49.54,49.51,49.52,61894.0
2024-12-31 15:30:00,49.53,49.53,49.5,49.51,61132.0,49.53,49.53,49.5,49.51,61132.0
2024-12-31 15:40:00,49.51,49.53,49.5,49.52,53394.0,49.51,49.53,49.5,49.52,53394.0
2024-12-31 15:50:00,49.53,49.54,49.51,49.52,111380.0,49.53,49.54,49.51,49.52,111380.0
2025-01-02 09:30:00,49.95,50.01,49.94,49.99,149887.0,49.95,50.01,49.94,49.99,149887.0
2025-01-02 09:40:00,49.97,50.04,49.97,49.98,77459.0,49.97,50.04,49.97,49.98,77459.0
2025-01-02 09:50:00,49.99,50.0,49.95,49.97,117203.0,49.99,50.0,49.95,49.97,117203.0
2025-01-02 10:00:00,49.97,50.01,49.92,49.98,243663.0,49.97,50.01,49.92,49.98,243663.0
2025-01-02 10:10:00,49.98,50.01,49.94,49.99,188454.0,49.98,50.01,49.94,49.99,188454.0
2025-01-02 10:20:00,49.98,50.01,49.96,49.99,70751.0,49.98,50.01,49.96,49.99,70751.0
2025-01-02 10:30:00,49.98,50.09,49.98,50.07,159262.0,49.98,50.09,49.98,50.07,159262.0
2025-01-02 10:40:00,50.06,50.09,50.03,50.08,133039.0,50.06,50.09,50.03,50.08,133039.0
2025-01-02 10:50:00,50.09,50.13,50.07,50.09,99805.0,50.09,50.13,50.07,50.09,99805.0
2025-01-02 11:00:00,50.09,50.09,50.01,50.06,181330.0,50.09,50.09,50.01,50.06,181330.0
2025-01-02 11:10:00,50.06,50.13,50.05,50.13,189294.0,50.06,50.13,50.05,50.13,189294.0
2025-01-02 11:20:00,50.13,50.17,50.12,50.14,142945.0,50.13,50.17,50.12,50.14,142945.0
2025-01-02 11:30:00,50.13,50.17,50.1,50.16,83155.0,50.13,50.17,50.1,50.16,83155.0
2025-01-02 11:40:00,50.16,50.2,50.14,50.19,70871.0,50.16,50.2,50.14,50.19,70871.0
2025-01-02 11:50:00,50.19,50.21,50.17,50.19,72638.0,50.19,50.21,50.17,50.19,72638.0
2025-01-02 12:00:00,50.19,50.21,50.16,50.17,26766.0,50.19,50.21,50.16,50.17,26766.0
2025-01-02 12:10:00,50.17,50.19,50.13,50.16,45559.0,50.17,50.19,50.13,50.16,45559.0
2025-01-02 12:20:00,50.16,50.2,50.12,50.13,31320.0,50.16,50.2,50.12,50.13,31320.0
2025-01-02 12:30:00,50.13,50.14,50.07,50.09,71056.0,50.13,50.14,50.07,50.09,71056.0
2025-01-02 12:40:00,50.1,50.1,50.06,50.07,48519.0,50.1,50.1,50.06,50.07,48519.0
2025-01-02 12:50:00,50.06,50.14,50.06,50.14,230885.0,50.06,50.14,50.06,50.14,230885.0
2025-01-02 13:00:00,50.14,50.18,50.12,50.17,39470.0,50.14,50.18,50.12,50.17,39470.0
2025-01-02 13:10:00,50.16,50.16,50.12,50.15,53498.0,50.16,50.16,50.12,50.15,53498.0
2025-01-02 13:20:00,50.16,50.16,50.1,50.11,49197.0,50.16,50.16,50.1,50.11,49197.0
2025-01-02 13:30:00,50.11,50.13,50.08,50.11,40200.0,50.11,50.13,50.08,50.11,40200.0
2025-01-02 13:40:00,50.11,50.13,50.09,50.11,28889.0,50.11,50.13,50.09,50.11,28889.0
2025-01-02 13:50:00,50.11,50.12,50.1,50.12,65026.0,50.11,50.12,50.1,50.12,65026.0
2025-01-02 14:00:00,50.12,50.13,50.1,50.1,119758.0,50.12,50.13,50.1,50.1,119758.0
2025-01-02 14:10:00,50.11,50.11,50.09,50.1,141181.0,50.11,50.11,50.09,50.1,141181.0
2025-01-02 14:20:00,50.11,50.13,50.1,50.11,47943.0,50.11,50.13,50.1,50.11,47943.0
2025-01-02 14:30:00,50.12,50.15,50.11,50.13,28904.0,50.12,50.15,50.11,50.13,28904.0
2025-01-02 14:40:00,50.14,50.14,50.09,50.12,36662.0,50.14,50.14,50.09,50.12,36662.0
2025-01-02 14:50:00,50.11,50.12,50.1,50.11,24339.0,50.11,50.12,50.1,50.11,24339.0
2025-01-02 15:00:00,50.1,50.13,50.09,50.12,38139.0,50.1,50.13,50.09,50.12,38139.0
2025-01-02 15:10:00,50.13,50.16,50.11,50.16,60913.0,50.13,50.16,50.11,50.16,60913.0
2025-01-02 15:20:00,50.16,50.22,50.16,50.2,79384.0,50.16,50.22,50.16,50.2,79384.0
2025-01-02 15:30:00,50.21,50.22,50.18,50.19,91562.0,50.21,50.22,50.18,50.19,91562.0
2025-01-02 15:40:00,50.19,50.21,50.18,50.2,62509.0,50.19,50.21,50.18,50.2,62509.0
2025-01-02 15:50:00,50.2,50.21,50.18,50.2,215992.0,50.2,50.21,50.18,50.2,215992.0
2025-01-03 09:30:00,50.02,50.05,50.0,50.04,137010.0,50.02,50.05,50.0,50.04,137010.0
2025-01-03 09:40:00,50.05,50.07,49.99,50.0,50353.0,50.05,50.07,49.99,50.0,50353.0
2025-01-03 09:50:00,49.99,50.01,49.95,49.99,61165.0,49.99,50.01,49.95,49.99,61165.0
2025-01-03 10:00:00,49.98,49.99,49.89,49.95,119675.0,49.98,49.99,49.89,49.95,119675.0
2025-01-03 10:10:00,49.95,49.96,49.85,49.86,109281.0,49.95,49.96,49.85,49.86,109281.0
2025-01-03 10:20:00,49.87,49.9,49.85,49.87,180514.0,49.87,49.9,49.85,49.87,180514.0
2025-01-03 10:30:00,49.88,49.94,49.87,49.94,62022.0,49.88,49.94,49.87,49.94,62022.0
2025-01-03 10:40:00,49.94,49.94,49.91,49.93,34590.0,49.94,49.94,49.91,49.93,34590.0
2025-01-03 10:50:00,49.93,49.94,49.89,49.9,45405.0,49.93,49.94,49.89,49.9,45405.0
2025-01-03 11:00:00,49.9,49.97,49.9,49.94,91901.0,49.9,49.97,49.9,49.94,91901.0
2025-01-03 11:10:00,49.94,49.95,49.87,49.88,32224.0,49.94,49.95,49.87,49.88,32224.0
2025-01-03 11:20:00,49.87,49.89,49.84,49.86,95367.0,49.87,49.89,49.84,49.86,95367.0
2025-01-03 11:30:00,49.86,49.9,49.85,49.9,29891.0,49.86,49.9,49.85,49.9,29891.0
2025-01-03 11:40:00,49.9,49.9,49.84,49.85,24673.0,49.9,49.9,49.84,49.85,24673.0
2025-01-03 11:50:00,49.85,49.85,49.81,49.83,26657.0,49.85,49.85,49.81,49.83,26657.0
2025-01-03 12:00:00,49.83,49.88,49.82,49.88,36461.0,49.83,49.88,49.82,49.88,36461.0
2025-01-03 12:10:00,49.88,49.88,49.85,49.87,25587.0,49.88,49.88,49.85,49.87,25587.0
2025-01-03 12:20:00,49.86,49.87,49.84,49.87,38566.0,49.86,49.87,49.84,49.87,38566.0
2025-01-03 12:30:00,49.87,49.87,49.81,49.83,25000.0,49.87,49.87,49.81,49.83,25000.0
2025-01-03 12:40:00,49.83,49.88,49.82,49.86,161694.0,49.83,49.88,49.82,49.86,161694.0
2025-01-03 12:50:00,49.86,49.88,49.85,49.86,263478.0,49.86,49.88,49.85,49.86,263478.0
2025-01-03 13:00:00,49.87,49.88,49.84,49.86,50310.0,49.87,49.88,49.84,49.86,50310.0
2025-01-03 13:10:00,49.87,49.87,49.83,49.84,19691.0,49.87,49.87,49.83,49.84,19691.0
2025-01-03 13:20:00,49.85,49.86,49.83,49.86,27914.0,49.85,49.86,49.83,49.86,27914.0
2025-01-03 13:30:00,49.85,49.87,49.85,49.87,31661.0,49.85,49.87,49.85,49.87,31661.0
2025-01-03 13:40:00,49.87,49.88,49.85,49.85,31101.0,49.87,49.88,49.85,49.85,31101.0
2025-01-03 13:50:00,49.86,49.87,49.85,49.87,23628.0,49.86,49.87,49.85,49.87,23628.0
2025-01-03 14:00:00,49.87,49.89,49.85,49.88,46741.0,49.87,49.89,49.85,49.88,46741.0
2025-01-03 14:10:00,49.89,49.89,49.86,49.87,32202.0,49.89,49.89,49.86,49.87,32202.0
2025-01-03 14:20:00,49.87,49.87,49.84,49.85,25530.0,49.87,49.87,49.84,49.85,25530.0
2025-01-03 14:30:00,49.86,49.88,49.85,49.87,25174.0,49.86,49.88,49.85,49.87,25174.0
2025-01-03 14:40:00,49.86,49.86,49.85,49.85,14796.0,49.86,49.86,49.85,49.85,14796.0
2025-01-03 14:50:00,49.85,49.86,49.82,49.83,26934.0,49.85,49.86,49.82,49.83,26934.0
2025-01-03 15:00:00,49.83,49.84,49.81,49.82,58324.0,49.83,49.84,49.81,49.82,58324.0
2025-01-03 15:10:00,49.81,49.83,49.81,49.82,19043.0,49.81,49.83,49.81,49.82,19043.0
2025-01-03 15:20:00,49.82,49.83,49.8,49.82,94067.0,49.82,49.83,49.8,49.82,94067.0
2025-01-03 15:30:00,49.82,49.83,49.79,49.8,110783.0,49.82,49.83,49.79,49.8,110783.0
2025-01-03 15:40:00,49.8,49.81,49.78,49.78,44037.0,49.8,49.81,49.78,49.78,44037.0
2025-01-03 15:50:00,49.79,49.8,49.77,49.8,223948.0,49.79,49.8,49.77,49.8,223948.0
2025-01-06 09:30:00,49.56,49.61,49.53,49.55,254259.0,49.56,49.61,49.53,49.55,254259.0
2025-01-06 09:40:00,49.55,49.65,49.5,49.64,110447.0,49.55,49.65,49.5,49.64,110447.0
2025-01-06 09:50:00,49.63,49.74,49.61,49.68,227428.0,49.63,49.74,49.61,49.68,227428.0
2025-01-06 10:00:00,49.68,49.75,49.65,49.68,141098.0,49.68,49.75,49.65,49.68,141098.0
2025-01-06 10:10:00,49.69,49.7,49.64,49.66,77446.0,49.69,49.7,49.64,49.66,77446.0
2025-01-06 10:20:00,49.65,49.83,49.64,49.82,271008.0,49.65,49.83,49.64,49.82,271008.0
2025-01-06 10:30:00,49.82,49.82,49.71,49.73,154144.0,49.82,49.82,49.71,49.73,154144.0
2025-01-06 10:40:00,49.73,49.77,49.68,49.69,53703.0,49.73,49.77,49.68,49.69,53703.0
2025-01-06 10:50:00,49.71,49.76,49.7,49.73,61329.0,49.71,49.76,49.7,49.73,61329.0
2025-01-06 11:00:00,49.73,49.77,49.69,49.77,56860.0,49.73,49.77,49.69,49.77,56860.0
2025-01-06 11:10:00,49.77,49.79,49.75,49.76,40228.0,49.77,49.79,49.75,49.76,40228.0
2025-01-06 11:20:00,49.76,49.81,49.74,49.81,38929.0,49.76,49.81,49.74,49.81,38929.0
2025-01-06 11:30:00,49.8,49.84,49.8,49.82,86890.0,49.8,49.84,49.8,49.82,86890.0
2025-01-06 11:40:00,49.82,49.86,49.81,49.84,62760.0,49.82,49.86,49.81,49.84,62760.0
2025-01-06 11:50:00,49.84,49.85,49.81,49.85,44889.0,49.84,49.85,49.81,49.85,44889.0
2025-01-06 12:00:00,49.85,49.86,49.81,49.83,52261.0,49.85,49.86,49.81,49.83,52261.0
2025-01-06 12:10:00,49.83,49.84,49.79,49.79,55617.0,49.83,49.84,49.79,49.79,55617.0
2025-01-06 12:20:00,49.8,49.8,49.77,49.78,24623.0,49.8,49.8,49.77,49.78,24623.0
2025-01-06 12:30:00,49.78,49.78,49.75,49.77,46809.0,49.78,49.78,49.75,49.77,46809.0
2025-01-06 12:40:00,49.78,49.78,49.74,49.75,52173.0,49.78,49.78,49.74,49.75,52173.0
2025-01-06 12:50:00,49.74,49.77,49.72,49.77,73424.0,49.74,49.77,49.72,49.77,73424.0
2025-01-06 13:00:00,49.77,49.78,49.72,49.73,52778.0,49.77,49.78,49.72,49.73,52778.0
2025-01-06 13:10:00,49.72,49.78,49.71,49.78,40540.0,49.72,49.78,49.71,49.78,40540.0
2025-01-06 13:20:00,49.78,49.8,49.75,49.76,39431.0,49.78,49.8,49.75,49.76,39431.0
2025-01-06 13:30:00,49.76,49.77,49.73,49.75,36909.0,49.76,49.77,49.73,49.75,36909.0
2025-01-06 13:40:00,49.75,49.78,49.74,49.75,59057.0,49.75,49.78,49.74,49.75,59057.0
2025-01-06 13:50:00,49.75,49.76,49.72,49.73,27571.0,49.75,49.76,49.72,49.73,27571.0
2025-01-06 14:00:00,49.72,49.73,49.69,49.73,95826.0,49.72,49.73,49.69,49.73,95826.0
2025-01-06 14:10:00,49.72,49.73,49.71,49.72,39442.0,49.72,49.73,49.71,49.72,39442.0
2025-01-06 14:20:00,49.72,49.73,49.7,49.73,45348.0,49.72,49.73,49.7,49.73,45348.0
2025-01-06 14:30:00,49.72,49.73,49.71,49.72,40785.0,49.72,49.73,49.71,49.72,40785.0
2025-01-06 14:40:00,49.72,49.75,49.71,49.74,27739.0,49.72,49.75,49.71,49.74,27739.0
2025-01-06 14:50:00,49.73,49.74,49.71,49.72,50274.0,49.73,49.74,49.71,49.72,50274.0
2025-01-06 15:00:00,49.72,49.73,49.7,49.72,38884.0,49.72,49.73,49.7,49.72,38884.0
2025-01-06 15:10:00,49.72,49.74,49.7,49.73,254820.0,49.72,49.74,49.7,49.73,254820.0
2025-01-06 15:20:00,49.73,49.73,49.71,49.71,36786.0,49.73,49.73,49.71,49.71,36786.0
2025-01-06 15:30:00,49.72,49.72,49.7,49.71,30786.0,49.72,49.72,49.7,49.71,30786.0
2025-01-06 15:40:00,49.71,49.73,49.7,49.73,36613.0,49.71,49.73,49.7,49.73,36613.0
2025-01-06 15:50:00,49.73,49.74,49.71,49.73,84125.0,49.73,49.74,49.71,49.73,84125.0
2025-01-07 09:30:00,50.21,50.27,50.21,50.25,182492.0,50.21,50.27,50.21,50.25,182492.0
2025-01-07 09:40:00,50.26,50.27,50.2,50.22,75612.0,50.26,50.27,50.2,50.22,75612.0
2025-01-07 09:50:00,50.21,50.23,50.16,50.2,69441.0,50.21,50.23,50.16,50.2,69441.0
2025-01-07 10:00:00,50.17,50.17,49.87,49.92,530351.0,50.17,50.17,49.87,49.92,530351.0
2025-01-07 10:10:00,49.91,50.05,49.91,50.04,156370.0,49.91,50.05,49.91,50.04,156370.0
2025-01-07 10:20:00,50.04,50.1,50.03,50.05,93902.0,50.04,50.1,50.03,50.05,93902.0
2025-01-07 10:30:00,50.05,50.07,49.92,49.94,160374.0,50.05,50.07,49.92,49.94,160374.0
2025-01-07 10:40:00,49.94,50.01,49.94,50.0,219565.0,49.94,50.01,49.94,50.0,219565.0
2025-01-07 10:50:00,50.01,50.04,49.98,49.98,163979.0,50.01,50.04,49.98,49.98,163979.0
2025-01-07 11:00:00,49.98,50.02,49.96,50.01,271477.0,49.98,50.02,49.96,50.01,271477.0
2025-01-07 11:10:00,50.0,50.09,49.98,50.08,73197.0,50.0,50.09,49.98,50.08,73197.0
2025-01-07 11:20:00,50.08,50.09,50.03,50.04,53997.0,50.08,50.09,50.03,50.04,53997.0
2025-01-07 11:30:00,50.03,50.09,50.0,50.09,61340.0,50.03,50.09,50.0,50.09,61340.0
2025-01-07 11:40:00,50.09,50.12,50.07,50.11,35749.0,50.09,50.12,50.07,50.11,35749.0
2025-01-07 11:50:00,50.1,50.1,50.04,50.05,36466.0,50.1,50.1,50.04,50.05,36466.0
2025-01-07 12:00:00,50.06,50.09,50.06,50.08,62423.0,50.06,50.09,50.06,50.08,62423.0
2025-01-07 12:10:00,50.08,50.12,50.06,50.11,188202.0,50.08,50.12,50.06,50.11,188202.0
2025-01-07 12:20:00,50.11,50.11,50.05,50.11,114653.0,50.11,50.11,50.05,50.11,114653.0
2025-01-07 12:30:00,50.11,50.13,50.06,50.07,49640.0,50.11,50.13,50.06,50.07,49640.0
2025-01-07 12:40:00,50.07,50.07,50.02,50.03,88866.0,50.07,50.07,50.02,50.03,88866.0
2025-01-07 12:50:00,50.04,50.07,50.03,50.07,55719.0,50.04,50.07,50.03,50.07,55719.0
2025-01-07 13:00:00,50.06,50.07,50.03,50.04,26445.0,50.06,50.07,50.03,50.04,26445.0
2025-01-07 13:10:00,50.03,50.06,50.01,50.05,39326.0,50.03,50.06,50.01,50.05,39326.0
2025-01-07 13:20:00,50.06,50.06,50.02,50.04,42259.0,50.06,50.06,50.02,50.04,42259.0
2025-01-07 13:30:00,50.03,50.03,49.98,50.0,86773.0,50.03,50.03,49.98,50.0,86773.0
2025-01-07 13:40:00,49.99,50.0,49.97,49.98,47726.0,49.99,50.0,49.97,49.98,47726.0
2025-01-07 13:50:00,49.98,50.01,49.96,50.0,98470.0,49.98,50.01,49.96,50.0,98470.0
2025-01-07 14:00:00,50.0,50.01,49.99,50.01,21299.0,50.0,50.01,49.99,50.01,21299.0
2025-01-07 14:10:00,50.0,50.02,49.98,49.99,56421.0,50.0,50.02,49.98,49.99,56421.0
2025-01-07 14:20:00,49.98,49.99,49.96,49.98,48632.0,49.98,49.99,49.96,49.98,48632.0
2025-01-07 14:30:00,49.97,50.0,49.96,49.98,24778.0,49.97,50.0,49.96,49.98,24778.0
2025-01-07 14:40:00,49.98,50.03,49.97,50.02,29760.0,49.98,50.03,49.97,50.02,29760.0
2025-01-07 14:50:00,50.02,50.03,50.0,50.01,75310.0,50.02,50.03,50.0,50.01,75310.0
2025-01-07 15:00:00,50.0,50.02,49.99,50.0,77004.0,50.0,50.02,49.99,50.0,77004.0
2025-01-07 15:10:00,49.99,50.01,49.97,50.0,81758.0,49.99,50.01,49.97,50.0,81758.0
2025-01-07 15:20:00,50.0,50.0,49.97,49.98,500881.0,50.0,50.0,49.97,49.98,500881.0
2025-01-07 15:30:00,49.98,49.99,49.96,49.98,73403.0,49.98,49.99,49.96,49.98,73403.0
2025-01-07 15:40:00,49.98,50.0,49.97,49.99,73654.0,49.98,50.0,49.97,49.99,73654.0
2025-01-07 15:50:00,50.0,50.04,50.0,50.03,450486.0,50.0,50.04,50.0,50.03,450486.0
2025-01-08 09:30:00,50.25,50.36,50.25,50.33,201433.0,50.25,50.36,50.25,50.33,201433.0
2025-01-08 09:40:00,50.33,50.35,50.25,50.29,72802.0,50.33,50.35,50.25,50.29,72802.0
2025-01-08 09:50:00,50.31,50.32,50.22,50.24,22929.0,50.31,50.32,50.22,50.24,22929.0
2025-01-08 10:00:00,50.23,50.31,50.2,50.29,83706.0,50.23,50.31,50.2,50.29,83706.0
2025-01-08 10:10:00,50.28,50.32,50.26,50.32,134690.0,50.28,50.32,50.26,50.32,134690.0
2025-01-08 10:20:00,50.33,50.33,50.26,50.3,55026.0,50.33,50.33,50.26,50.3,55026.0
2025-01-08 10:30:00,50.29,50.36,50.28,50.34,169109.0,50.29,50.36,50.28,50.34,169109.0
2025-01-08 10:40:00,50.34,50.35,50.29,50.32,44639.0,50.34,50.35,50.29,50.32,44639.0
2025-01-08 10:50:00,50.32,50.33,50.28,50.31,41188.0,50.32,50.33,50.28,50.31,41188.0
2025-01-08 11:00:00,50.32,50.34,50.28,50.28,38131.0,50.32,50.34,50.28,50.28,38131.0
2025-01-08 11:10:00,50.29,50.33,50.26,50.32,43984.0,50.29,50.33,50.26,50.32,43984.0
2025-01-08 11:20:00,50.32,50.35,50.31,50.33,37227.0,50.32,50.35,50.31,50.33,37227.0
2025-01-08 11:30:00,50.33,50.34,50.3,50.32,50573.0,50.33,50.34,50.3,50.32,50573.0
2025-01-08 11:40:00,50.33,50.39,50.33,50.38,139379.0,50.33,50.39,50.33,50.38,139379.0
2025-01-08 11:50:00,50.38,50.41,50.36,50.4,68982.0,50.38,50.41,50.36,50.4,68982.0
2025-01-08 12:00:00,50.39,50.4,50.35,50.37,91625.0,50.39,50.4,50.35,50.37,91625.0
2025-01-08 12:10:00,50.38,50.4,50.36,50.36,35544.0,50.38,50.4,50.36,50.36,35544.0
2025-01-08 12:20:00,50.36,50.37,50.26,50.27,308938.0,50.36,50.37,50.26,50.27,308938.0
2025-01-08 12:30:00,50.26,50.27,50.03,50.06,400425.0,50.26,50.27,50.03,50.06,400425.0
2025-01-08 12:40:00,50.04,50.11,50.01,50.05,371934.0,50.04,50.11,50.01,50.05,371934.0
2025-01-08 12:50:00,50.05,50.15,50.02,50.14,401167.0,50.05,50.15,50.02,50.14,401167.0
2025-01-08 13:00:00,50.13,50.2,50.12,50.17,200632.0,50.13,50.2,50.12,50.17,200632.0
2025-01-08 13:10:00,50.17,50.19,50.1,50.11,99441.0,50.17,50.19,50.1,50.11,99441.0
2025-01-08 13:20:00,50.11,50.15,50.09,50.13,50003.0,50.11,50.15,50.09,50.13,50003.0
2025-01-08 13:30:00,50.14,50.17,50.12,50.15,27801.0,50.14,50.17,50.12,50.15,27801.0
2025-01-08 13:40:00,50.16,50.16,50.09,50.09,13892.0,50.16,50.16,50.09,50.09,13892.0
2025-01-08 13:50:00,50.09,50.1,50.06,50.08,126197.0,50.09,50.1,50.06,50.08,126197.0
2025-01-08 14:00:00,50.08,50.18,50.07,50.18,113936.0,50.08,50.18,50.07,50.18,113936.0
2025-01-08 14:10:00,50.17,50.21,50.14,50.21,50844.0,50.17,50.21,50.14,50.21,50844.0
2025-01-08 14:20:00,50.21,50.23,50.19,50.22,59638.0,50.21,50.23,50.19,50.22,59638.0
2025-01-08 14:30:00,50.21,50.21,50.14,50.16,82633.0,50.21,50.21,50.14,50.16,82633.0
2025-01-08 14:40:00,50.16,50.18,50.15,50.17,51299.0,50.16,50.18,50.15,50.17,51299.0
2025-01-08 14:50:00,50.17,50.19,50.16,50.18,19257.0,50.17,50.19,50.16,50.18,19257.0
2025-01-08 15:00:00,50.18,50.21,50.18,50.2,30036.0,50.18,50.21,50.18,50.2,30036.0
2025-01-08 15:10:00,50.2,50.22,50.18,50.22,32385.0,50.2,50.22,50.18,50.22,32385.0
2025-01-08 15:20:00,50.22,50.23,50.2,50.22,35251.0,50.22,50.23,50.2,50.22,35251.0
2025-01-08 15:30:00,50.21,50.23,50.19,50.21,54812.0,50.21,50.23,50.19,50.21,54812.0
2025-01-08 15:40:00,50.2,50.25,50.2,50.25,82458.0,50.2,50.25,50.2,50.25,82458.0
2025-01-08 15:50:00,50.25,50.29,50.24,50.28,291153.0,50.25,50.29,50.24,50.28,291153.0
2025-01-10 09:30:00,50.74,50.84,50.69,50.7,446449.0,50.74,50.84,50.69,50.7,446449.0
2025-01-10 09:40:00,50.71,50.77,50.62,50.74,225979.0,50.71,50.77,50.62,50.74,225979.0
2025-01-10 09:50:00,50.73,50.78,50.69,50.73,172209.0,50.73,50.78,50.69,50.73,172209.0
2025-01-10 10:00:00,50.73,50.78,50.63,50.78,292754.0,50.73,50.78,50.63,50.78,292754.0
2025-01-10 10:10:00,50.77,50.84,50.77,50.81,260827.0,50.77,50.84,50.77,50.81,260827.0
2025-01-10 10:20:00,50.82,50.88,50.78,50.87,264287.0,50.82,50.88,50.78,50.87,264287.0
2025-01-10 10:30:00,50.87,50.93,50.84,50.88,366563.0,50.87,50.93,50.84,50.88,366563.0
2025-01-10 10:40:00,50.87,50.9,50.78,50.83,242718.0,50.87,50.9,50.78,50.83,242718.0
2025-01-10 10:50:00,50.83,50.9,50.79,50.82,183499.0,50.83,50.9,50.79,50.82,183499.0
2025-01-10 11:00:00,50.83,50.84,50.72,50.78,132014.0,50.83,50.84,50.72,50.78,132014.0
2025-01-10 11:10:00,50.78,50.83,50.75,50.79,174204.0,50.78,50.83,50.75,50.79,174204.0
2025-01-10 11:20:00,50.78,50.82,50.74,50.75,92087.0,50.78,50.82,50.74,50.75,92087.0
2025-01-10 11:30:00,50.75,50.82,50.72,50.8,101119.0,50.75,50.82,50.72,50.8,101119.0
2025-01-10 11:40:00,50.8,50.87,50.79,50.86,89563.0,50.8,50.87,50.79,50.86,89563.0
2025-01-10 11:50:00,50.86,50.91,50.85,50.89,84514.0,50.86,50.91,50.85,50.89,84514.0
2025-01-10 12:00:00,50.89,50.9,50.82,50.86,138616.0,50.89,50.9,50.82,50.86,138616.0
2025-01-10 12:10:00,50.85,50.91,50.83,50.87,85883.0,50.85,50.91,50.83,50.87,85883.0
2025-01-10 12:20:00,50.86,50.87,50.83,50.87,57363.0,50.86,50.87,50.83,50.87,57363.0
2025-01-10 12:30:00,50.86,50.92,50.85,50.91,84070.0,50.86,50.92,50.85,50.91,84070.0
2025-01-10 12:40:00,50.9,50.93,50.89,50.91,45042.0,50.9,50.93,50.89,50.91,45042.0
2025-01-10 12:50:00,50.91,50.91,50.87,50.89,66370.0,50.91,50.91,50.87,50.89,66370.0
2025-01-10 13:00:00,50.89,50.91,50.84,50.86,106547.0,50.89,50.91,50.84,50.86,106547.0
2025-01-10 13:10:00,50.86,50.87,50.77,50.79,111565.0,50.86,50.87,50.77,50.79,111565.0
2025-01-10 13:20:00,50.79,50.8,50.72,50.75,439842.0,50.79,50.8,50.72,50.75,439842.0
2025-01-10 13:30:00,50.75,50.75,50.7,50.73,194420.0,50.75,50.75,50.7,50.73,194420.0
2025-01-10 13:40:00,50.73,50.74,50.71,50.73,59616.0,50.73,50.74,50.71,50.73,59616.0
2025-01-10 13:50:00,50.73,50.74,50.68,50.73,45313.0,50.73,50.74,50.68,50.73,45313.0
2025-01-10 14:00:00,50.72,50.73,50.67,50.68,119888.0,50.72,50.73,50.67,50.68,119888.0
2025-01-10 14:10:00,50.69,50.73,50.68,50.73,49833.0,50.69,50.73,50.68,50.73,49833.0
2025-01-10 14:20:00,50.73,50.73,50.71,50.72,63958.0,50.73,50.73,50.71,50.72,63958.0
2025-01-10 14:30:00,50.71,50.74,50.7,50.73,109350.0,50.71,50.74,50.7,50.73,109350.0
2025-01-10 14:40:00,50.73,50.74,50.68,50.68,40497.0,50.73,50.74,50.68,50.68,40497.0
2025-01-10 14:50:00,50.69,50.72,50.68,50.7,50007.0,50.69,50.72,50.68,50.7,50007.0
2025-01-10 15:00:00,50.7,50.77,50.67,50.76,2322460.0,50.7,50.77,50.67,50.76,2322460.0
2025-01-10 15:10:00,50.76,50.77,50.74,50.77,240351.0,50.76,50.77,50.74,50.77,240351.0
2025-01-10 15:20:00,50.76,50.78,50.76,50.77,216450.0,50.76,50.78,50.76,50.77,216450.0
2025-01-10 15:30:00,50.78,50.79,50.75,50.76,262521.0,50.78,50.79,50.75,50.76,262521.0
2025-01-10 15:40:00,50.76,50.78,50.75,50.77,296655.0,50.76,50.78,50.75,50.77,296655.0
2025-01-10 15:50:00,50.77,50.8,50.76,50.8,548415.0,50.77,50.8,50.76,50.8,548415.0
2025-01-13 09:30:00,50.37,50.41,50.31,50.31,148154.0,50.37,50.41,50.31,50.31,148154.0
2025-01-13 09:40:00,50.32,50.44,50.28,50.43,78438.0,50.32,50.44,50.28,50.43,78438.0
2025-01-13 09:50:00,50.44,50.48,50.4,50.43,74752.0,50.44,50.48,50.4,50.43,74752.0
2025-01-13 10:00:00,50.43,50.45,50.39,50.42,129575.0,50.43,50.45,50.39,50.42,129575.0
2025-01-13 10:10:00,50.41,50.41,50.35,50.4,43156.0,50.41,50.41,50.35,50.4,43156.0
2025-01-13 10:20:00,50.4,50.4,50.28,50.3,63170.0,50.4,50.4,50.28,50.3,63170.0
2025-01-13 10:30:00,50.3,50.36,50.29,50.34,89683.0,50.3,50.36,50.29,50.34,89683.0
2025-01-13 10:40:00,50.36,50.36,50.3,50.3,103484.0,50.36,50.36,50.3,50.3,103484.0
2025-01-13 10:50:00,50.31,50.32,50.23,50.23,155521.0,50.31,50.32,50.23,50.23,155521.0
2025-01-13 11:00:00,50.24,50.34,50.21,50.33,203016.0,50.24,50.34,50.21,50.33,203016.0
2025-01-13 11:10:00,50.33,50.35,50.28,50.29,61797.0,50.33,50.35,50.28,50.29,61797.0
2025-01-13 11:20:00,50.28,50.35,50.27,50.34,75576.0,50.28,50.35,50.27,50.34,75576.0
2025-01-13 11:30:00,50.34,50.36,50.32,50.32,218992.0,50.34,50.36,50.32,50.32,218992.0
2025-01-13 11:40:00,50.32,50.34,50.28,50.28,68621.0,50.32,50.34,50.28,50.28,68621.0
2025-01-13 11:50:00,50.29,50.29,50.23,50.23,404495.0,50.29,50.29,50.23,50.23,404495.0
2025-01-13 12:00:00,50.23,50.25,50.2,50.25,135174.0,50.23,50.25,50.2,50.25,135174.0
2025-01-13 12:10:00,50.25,50.28,50.23,50.25,87233.0,50.25,50.28,50.23,50.25,87233.0
2025-01-13 12:20:00,50.25,50.25,50.21,50.22,62611.0,50.25,50.25,50.21,50.22,62611.0
2025-01-13 12:30:00,50.23,50.24,50.19,50.2,49666.0,50.23,50.24,50.19,50.2,49666.0
2025-01-13 12:40:00,50.21,50.22,50.19,50.2,54951.0,50.21,50.22,50.19,50.2,54951.0
2025-01-13 12:50:00,50.2,50.23,50.19,50.22,31459.0,50.2,50.23,50.19,50.22,31459.0
2025-01-13 13:00:00,50.22,50.24,50.2,50.23,73051.0,50.22,50.24,50.2,50.23,73051.0
2025-01-13 13:10:00,50.23,50.25,50.23,50.25,73320.0,50.23,50.25,50.23,50.25,73320.0
2025-01-13 13:20:00,50.25,50.25,50.16,50.2,115012.0,50.25,50.25,50.16,50.2,115012.0
2025-01-13 13:30:00,50.21,50.24,50.21,50.22,81690.0,50.21,50.24,50.21,50.22,81690.0
2025-01-13 13:40:00,50.23,50.24,50.2,50.21,82069.0,50.23,50.24,50.2,50.21,82069.0
2025-01-13 13:50:00,50.22,50.22,50.19,50.19,27194.0,50.22,50.22,50.19,50.19,27194.0
2025-01-13 14:00:00,50.19,50.2,50.15,50.16,126992.0,50.19,50.2,50.15,50.16,126992.0
2025-01-13 14:10:00,50.16,50.17,50.14,50.16,122930.0,50.16,50.17,50.14,50.16,122930.0
2025-01-13 14:20:00,50.16,50.18,50.15,50.18,58138.0,50.16,50.18,50.15,50.18,58138.0
2025-01-13 14:30:00,50.17,50.21,50.17,50.21,44524.0,50.17,50.21,50.17,50.21,44524.0
2025-01-13 14:40:00,50.2,50.22,50.18,50.18,69366.0,50.2,50.22,50.18,50.18,69366.0
2025-01-13 14:50:00,50.19,50.19,50.16,50.19,35984.0,50.19,50.19,50.16,50.19,35984.0
2025-01-13 15:00:00,50.19,50.22,50.18,50.21,87275.0,50.19,50.22,50.18,50.21,87275.0
2025-01-13 15:10:00,50.21,50.21,50.19,50.21,44153.0,50.21,50.21,50.19,50.21,44153.0
2025-01-13 15:20:00,50.21,50.21,50.19,50.21,49109.0,50.21,50.21,50.19,50.21,49109.0
2025-01-13 15:30:00,50.21,50.24,50.19,50.23,97755.0,50.21,50.24,50.19,50.23,97755.0
2025-01-13 15:40:00,50.23,50.24,50.21,50.24,106347.0,50.23,50.24,50.21,50.24,106347.0
2025-01-13 15:50:00,50.23,50.26,50.23,50.25,230509.0,50.23,50.26,50.23,50.25,230509.0
2025-01-14 09:30:00,50.23,50.28,50.21,50.25,118086.0,50.23,50.28,50.21,50.25,118086.0
2025-01-14 09:40:00,50.28,50.28,50.22,50.25,49839.0,50.28,50.28,50.22,50.25,49839.0
2025-01-14 09:50:00,50.24,50.32,50.22,50.3,55742.0,50.24,50.32,50.22,50.3,55742.0
2025-01-14 10:00:00,50.3,50.4,50.3,50.37,72556.0,50.3,50.4,50.3,50.37,72556.0
2025-01-14 10:10:00,50.37,50.43,50.35,50.42,82929.0,50.37,50.43,50.35,50.42,82929.0
2025-01-14 10:20:00,50.41,50.45,50.4,50.41,39701.0,50.41,50.45,50.4,50.41,39701.0
2025-01-14 10:30:00,50.42,50.45,50.41,50.42,88067.0,50.42,50.45,50.41,50.42,88067.0
2025-01-14 10:40:00,50.42,50.45,50.38,50.38,129537.0,50.42,50.45,50.38,50.38,129537.0
2025-01-14 10:50:00,50.38,50.44,50.37,50.43,47229.0,50.38,50.44,50.37,50.43,47229.0
2025-01-14 11:00:00,50.43,50.45,50.41,50.42,25902.0,50.43,50.45,50.41,50.42,25902.0
2025-01-14 11:10:00,50.42,50.47,50.4,50.47,21385.0,50.42,50.47,50.4,50.47,21385.0
2025-01-14 11:20:00,50.47,50.47,50.4,50.44,41745.0,50.47,50.47,50.4,50.44,41745.0
2025-01-14 11:30:00,50.42,50.45,50.39,50.43,27781.0,50.42,50.45,50.39,50.43,27781.0
2025-01-14 11:40:00,50.44,50.46,50.41,50.45,34090.0,50.44,50.46,50.41,50.45,34090.0
2025-01-14 11:50:00,50.45,50.47,50.42,50.43,35808.0,50.45,50.47,50.42,50.43,35808.0
2025-01-14 12:00:00,50.43,50.43,50.37,50.38,24559.0,50.43,50.43,50.37,50.38,24559.0
2025-01-14 12:10:00,50.37,50.39,50.36,50.37,63020.0,50.37,50.39,50.36,50.37,63020.0
2025-01-14 12:20:00,50.37,50.4,50.36,50.4,41720.0,50.37,50.4,50.36,50.4,41720.0
2025-01-14 12:30:00,50.4,50.43,50.4,50.42,120240.0,50.4,50.43,50.4,50.42,120240.0
2025-01-14 12:40:00,50.42,50.42,50.38,50.39,18993.0,50.42,50.42,50.38,50.39,18993.0
2025-01-14 12:50:00,50.39,50.4,50.37,50.37,14147.0,50.39,50.4,50.37,50.37,14147.0
2025-01-14 13:00:00,50.37,50.38,50.34,50.34,81052.0,50.37,50.38,50.34,50.34,81052.0
2025-01-14 13:10:00,50.34,50.36,50.34,50.36,27810.0,50.34,50.36,50.34,50.36,27810.0
2025-01-14 13:20:00,50.35,50.39,50.33,50.38,71280.0,50.35,50.39,50.33,50.38,71280.0
2025-01-14 13:30:00,50.38,50.42,50.38,50.41,44285.0,50.38,50.42,50.38,50.41,44285.0
2025-01-14 13:40:00,50.42,50.43,50.41,50.42,53873.0,50.42,50.43,50.41,50.42,53873.0
2025-01-14 13:50:00,50.43,50.45,50.42,50.44,37558.0,50.43,50.45,50.42,50.44,37558.0
2025-01-14 14:00:00,50.44,50.46,50.43,50.44,43392.0,50.44,50.46,50.43,50.44,43392.0
2025-01-14 14:10:00,50.44,50.47,50.44,50.47,21923.0,50.44,50.47,50.44,50.47,21923.0
2025-01-14 14:20:00,50.46,50.48,50.45,50.46,35099.0,50.46,50.48,50.45,50.46,35099.0
2025-01-14 14:30:00,50.46,50.51,50.45,50.51,59697.0,50.46,50.51,50.45,50.51,59697.0
2025-01-14 14:40:00,50.51,50.51,50.49,50.5,29027.0,50.51,50.51,50.49,50.5,29027.0
2025-01-14 14:50:00,50.5,50.5,50.46,50.48,67207.0,50.5,50.5,50.46,50.48,67207.0
2025-01-14 15:00:00,50.48,50.49,50.45,50.46,55123.0,50.48,50.49,50.45,50.46,55123.0
2025-01-14 15:10:00,50.47,50.47,50.43,50.44,164614.0,50.47,50.47,50.43,50.44,164614.0
2025-01-14 15:20:00,50.44,50.48,50.43,50.48,87660.0,50.44,50.48,50.43,50.48,87660.0
2025-01-14 15:30:00,50.48,50.48,50.47,50.47,18268.0,50.48,50.48,50.47,50.47,18268.0
2025-01-14 15:40:00,50.47,50.48,50.46,50.47,90572.0,50.47,50.48,50.46,50.47,90572.0
2025-01-14 15:50:00,50.48,50.52,50.48,50.52,90403.0,50.48,50.52,50.48,50.52,90403.0
2025-01-15 09:30:00,50.78,50.79,50.55,50.62,195353.0,50.78,50.79,50.55,50.62,195353.0
2025-01-15 09:40:00,50.63,50.67,50.57,50.63,108621.0,50.63,50.67,50.57,50.63,108621.0
2025-01-15 09:50:00,50.64,50.67,50.62,50.62,66682.0,50.64,50.67,50.62,50.62,66682.0
2025-01-15 10:00:00,50.61,50.61,50.52,50.59,99474.0,50.61,50.61,50.52,50.59,99474.0
2025-01-15 10:10:00,50.59,50.61,50.54,50.57,85375.0,50.59,50.61,50.54,50.57,85375.0
2025-01-15 10:20:00,50.57,50.65,50.56,50.61,77602.0,50.57,50.65,50.56,50.61,77602.0
2025-01-15 10:30:00,50.61,50.64,50.57,50.59,67218.0,50.61,50.64,50.57,50.59,67218.0
2025-01-15 10:40:00,50.59,50.61,50.57,50.6,50592.0,50.59,50.61,50.57,50.6,50592.0
2025-01-15 10:50:00,50.6,50.6,50.54,50.56,85843.0,50.6,50.6,50.54,50.56,85843.0
2025-01-15 11:00:00,50.56,50.6,50.53,50.56,83951.0,50.56,50.6,50.53,50.56,83951.0
2025-01-15 11:10:00,50.56,50.65,50.55,50.64,263743.0,50.56,50.65,50.55,50.64,263743.0
2025-01-15 11:20:00,50.65,50.68,50.62,50.65,176214.0,50.65,50.68,50.62,50.65,176214.0
2025-01-15 11:30:00,50.64,50.7,50.62,50.69,56533.0,50.64,50.7,50.62,50.69,56533.0
2025-01-15 11:40:00,50.69,50.74,50.66,50.73,47467.0,50.69,50.74,50.66,50.73,47467.0
2025-01-15 11:50:00,50.73,50.78,50.73,50.77,116100.0,50.73,50.78,50.73,50.77,116100.0
2025-01-15 12:00:00,50.77,50.83,50.77,50.82,171342.0,50.77,50.83,50.77,50.82,171342.0
2025-01-15 12:10:00,50.82,50.83,50.78,50.79,112093.0,50.82,50.83,50.78,50.79,112093.0
2025-01-15 12:20:00,50.77,50.81,50.75,50.8,84344.0,50.77,50.81,50.75,50.8,84344.0
2025-01-15 12:30:00,50.8,50.84,50.79,50.8,65257.0,50.8,50.84,50.79,50.8,65257.0
2025-01-15 12:40:00,50.8,50.84,50.79,50.83,37655.0,50.8,50.84,50.79,50.83,37655.0
2025-01-15 12:50:00,50.83,50.83,50.81,50.83,37238.0,50.83,50.83,50.81,50.83,37238.0
2025-01-15 13:00:00,50.83,50.85,50.81,50.84,42772.0,50.83,50.85,50.81,50.84,42772.0
2025-01-15 13:10:00,50.84,50.86,50.83,50.85,61361.0,50.84,50.86,50.83,50.85,61361.0
2025-01-15 13:20:00,50.86,50.87,50.84,50.85,105202.0,50.86,50.87,50.84,50.85,105202.0
2025-01-15 13:30:00,50.85,50.87,50.82,50.83,130735.0,50.85,50.87,50.82,50.83,130735.0
2025-01-15 13:40:00,50.83,50.83,50.8,50.83,171192.0,50.83,50.83,50.8,50.83,171192.0
2025-01-15 13:50:00,50.83,50.86,50.82,50.86,87627.0,50.83,50.86,50.82,50.86,87627.0
2025-01-15 14:00:00,50.86,50.88,50.84,50.85,192747.0,50.86,50.88,50.84,50.85,192747.0
2025-01-15 14:10:00,50.84,50.86,50.83,50.86,141220.0,50.84,50.86,50.83,50.86,141220.0
2025-01-15 14:20:00,50.86,50.87,50.84,50.85,139235.0,50.86,50.87,50.84,50.85,139235.0
2025-01-15 14:30:00,50.86,50.86,50.83,50.86,32124.0,50.86,50.86,50.83,50.86,32124.0
2025-01-15 14:40:00,50.85,50.87,50.85,50.87,18667.0,50.85,50.87,50.85,50.87,18667.0
2025-01-15 14:50:00,50.87,50.87,50.85,50.85,21335.0,50.87,50.87,50.85,50.85,21335.0
2025-01-15 15:00:00,50.85,50.88,50.84,50.87,61786.0,50.85,50.88,50.84,50.87,61786.0
2025-01-15 15:10:00,50.88,50.89,50.87,50.88,64029.0,50.88,50.89,50.87,50.88,64029.0
2025-01-15 15:20:00,50.88,50.89,50.87,50.89,25231.0,50.88,50.89,50.87,50.89,25231.0
2025-01-15 15:30:00,50.88,50.88,50.86,50.87,52860.0,50.88,50.88,50.86,50.87,52860.0
2025-01-15 15:40:00,50.87,50.89,50.86,50.87,126538.0,50.87,50.89,50.86,50.87,126538.0
2025-01-15 15:50:00,50.87,50.91,50.86,50.91,334776.0,50.87,50.91,50.86,50.91,334776.0
2025-01-16 09:30:00,51.25,51.29,51.19,51.24,182715.0,51.25,51.29,51.19,51.24,182715.0
2025-01-16 09:40:00,51.24,51.3,51.24,51.28,141234.0,51.24,51.3,51.24,51.28,141234.0
2025-01-16 09:50:00,51.27,51.31,51.25,51.29,66434.0,51.27,51.31,51.25,51.29,66434.0
2025-01-16 10:00:00,51.29,51.32,51.22,51.28,281819.0,51.29,51.32,51.22,51.28,281819.0
2025-01-16 10:10:00,51.28,51.3,51.18,51.27,522167.0,51.28,51.3,51.18,51.27,522167.0
2025-01-16 10:20:00,51.27,51.32,51.23,51.29,219687.0,51.27,51.32,51.23,51.29,219687.0
2025-01-16 10:30:00,51.29,51.32,51.26,51.28,103598.0,51.29,51.32,51.26,51.28,103598.0
2025-01-16 10:40:00,51.27,51.27,51.19,51.2,194697.0,51.27,51.27,51.19,51.2,194697.0
2025-01-16 10:50:00,51.2,51.27,51.19,51.27,148676.0,51.2,51.27,51.19,51.27,148676.0
2025-01-16 11:00:00,51.27,51.3,51.26,51.3,74030.0,51.27,51.3,51.26,51.3,74030.0
2025-01-16 11:10:00,51.3,51.33,51.28,51.32,77618.0,51.3,51.33,51.28,51.32,77618.0
2025-01-16 11:20:00,51.32,51.32,51.28,51.3,214943.0,51.32,51.32,51.28,51.3,214943.0
2025-01-16 11:30:00,51.3,51.35,51.29,51.3,47228.0,51.3,51.35,51.29,51.3,47228.0
2025-01-16 11:40:00,51.3,51.34,51.29,51.34,70942.0,51.3,51.34,51.29,51.34,70942.0
2025-01-16 11:50:00,51.34,51.37,51.32,51.33,100925.0,51.34,51.37,51.32,51.33,100925.0
2025-01-16 12:00:00,51.33,51.37,51.31,51.36,74389.0,51.33,51.37,51.31,51.36,74389.0
2025-01-16 12:10:00,51.36,51.38,51.34,51.37,137203.0,51.36,51.38,51.34,51.37,137203.0
2025-01-16 12:20:00,51.37,51.38,51.34,51.37,106758.0,51.37,51.38,51.34,51.37,106758.0
2025-01-16 12:30:00,51.37,51.41,51.36,51.41,92405.0,51.37,51.41,51.36,51.41,92405.0
2025-01-16 12:40:00,51.41,51.42,51.36,51.39,52459.0,51.41,51.42,51.36,51.39,52459.0
2025-01-16 12:50:00,51.39,51.39,51.34,51.36,87724.0,51.39,51.39,51.34,51.36,87724.0
2025-01-16 13:00:00,51.36,51.38,51.34,51.38,135914.0,51.36,51.38,51.34,51.38,135914.0
2025-01-16 13:10:00,51.38,51.38,51.31,51.32,78327.0,51.38,51.38,51.31,51.32,78327.0
2025-01-16 13:20:00,51.33,51.33,51.28,51.28,67266.0,51.33,51.33,51.28,51.28,67266.0
2025-01-16 13:30:00,51.29,51.3,51.27,51.28,536173.0,51.29,51.3,51.27,51.28,536173.0
2025-01-16 13:40:00,51.28,51.28,51.24,51.25,374069.0,51.28,51.28,51.24,51.25,374069.0
2025-01-16 13:50:00,51.26,51.28,51.22,51.23,94598.0,51.26,51.28,51.22,51.23,94598.0
2025-01-16 14:00:00,51.23,51.27,51.23,51.25,62302.0,51.23,51.27,51.23,51.25,62302.0
2025-01-16 14:10:00,51.25,51.26,51.23,51.25,83038.0,51.25,51.26,51.23,51.25,83038.0
2025-01-16 14:20:00,51.25,51.27,51.23,51.23,73567.0,51.25,51.27,51.23,51.23,73567.0
2025-01-16 14:30:00,51.24,51.25,51.23,51.25,92087.0,51.24,51.25,51.23,51.25,92087.0
2025-01-16 14:40:00,51.24,51.25,51.22,51.23,46434.0,51.24,51.25,51.22,51.23,46434.0
2025-01-16 14:50:00,51.23,51.24,51.22,51.24,54456.0,51.23,51.24,51.22,51.24,54456.0
2025-01-16 15:00:00,51.23,51.24,51.22,51.23,50907.0,51.23,51.24,51.22,51.23,50907.0
2025-01-16 15:10:00,51.23,51.25,51.22,51.23,94072.0,51.23,51.25,51.22,51.23,94072.0
2025-01-16 15:20:00,51.24,51.27,51.24,51.24,54996.0,51.24,51.27,51.24,51.24,54996.0
2025-01-16 15:30:00,51.25,51.27,51.23,51.26,124876.0,51.25,51.27,51.23,51.26,124876.0
2025-01-16 15:40:00,51.26,51.27,51.24,51.26,84208.0,51.26,51.27,51.24,51.26,84208.0
2025-01-16 15:50:00,51.26,51.27,51.24,51.25,306103.0,51.26,51.27,51.24,51.25,306103.0
2025-01-17 09:30:00,51.06,51.13,51.02,51.1,159560.0,51.06,51.13,51.02,51.1,159560.0
2025-01-17 09:40:00,51.09,51.19,51.08,51.19,95111.0,51.09,51.19,51.08,51.19,95111.0
2025-01-17 09:50:00,51.19,51.2,51.16,51.19,64075.0,51.19,51.2,51.16,51.19,64075.0
2025-01-17 10:00:00,51.18,51.25,51.18,51.24,178838.0,51.18,51.25,51.18,51.24,178838.0
2025-01-17 10:10:00,51.23,51.24,51.15,51.19,80226.0,51.23,51.24,51.15,51.19,80226.0
2025-01-17 10:20:00,51.18,51.22,51.17,51.21,91080.0,51.18,51.22,51.17,51.21,91080.0
2025-01-17 10:30:00,51.21,51.21,51.18,51.21,115173.0,51.21,51.21,51.18,51.21,115173.0
2025-01-17 10:40:00,51.21,51.24,51.19,51.23,108941.0,51.21,51.24,51.19,51.23,108941.0
2025-01-17 10:50:00,51.23,51.25,51.22,51.23,35758.0,51.23,51.25,51.22,51.23,35758.0
2025-01-17 11:00:00,51.23,51.27,51.22,51.24,170456.0,51.23,51.27,51.22,51.24,170456.0
2025-01-17 11:10:00,51.23,51.28,51.22,51.28,53574.0,51.23,51.28,51.22,51.28,53574.0
2025-01-17 11:20:00,51.27,51.28,51.24,51.25,39174.0,51.27,51.28,51.24,51.25,39174.0
2025-01-17 11:30:00,51.25,51.28,51.24,51.27,70866.0,51.25,51.28,51.24,51.27,70866.0
2025-01-17 11:40:00,51.26,51.29,51.26,51.28,61746.0,51.26,51.29,51.26,51.28,61746.0
2025-01-17 11:50:00,51.28,51.3,51.24,51.28,65559.0,51.28,51.3,51.24,51.28,65559.0
2025-01-17 12:00:00,51.27,51.28,51.18,51.19,133635.0,51.27,51.28,51.18,51.19,133635.0
2025-01-17 12:10:00,51.2,51.21,51.17,51.18,38639.0,51.2,51.21,51.17,51.18,38639.0
2025-01-17 12:20:00,51.17,51.19,51.16,51.18,80820.0,51.17,51.19,51.16,51.18,80820.0
2025-01-17 12:30:00,51.18,51.2,51.18,51.2,52655.0,51.18,51.2,51.18,51.2,52655.0
2025-01-17 12:40:00,51.2,51.21,51.18,51.19,59515.0,51.2,51.21,51.18,51.19,59515.0
2025-01-17 12:50:00,51.2,51.22,51.18,51.21,41728.0,51.2,51.22,51.18,51.21,41728.0
2025-01-17 13:00:00,51.21,51.22,51.18,51.19,76264.0,51.21,51.22,51.18,51.19,76264.0
2025-01-17 13:10:00,51.19,51.21,51.18,51.19,33865.0,51.19,51.21,51.18,51.19,33865.0
2025-01-17 13:20:00,51.18,51.18,51.12,51.12,43093.0,51.18,51.18,51.12,51.12,43093.0
2025-01-17 13:30:00,51.12,51.14,51.11,51.11,62213.0,51.12,51.14,51.11,51.11,62213.0
2025-01-17 13:40:00,51.12,51.13,51.1,51.11,38021.0,51.12,51.13,51.1,51.11,38021.0
2025-01-17 13:50:00,51.11,51.11,51.06,51.07,154177.0,51.11,51.11,51.06,51.07,154177.0
2025-01-17 14:00:00,51.07,51.09,51.04,51.08,350587.0,51.07,51.09,51.04,51.08,350587.0
2025-01-17 14:10:00,51.08,51.1,51.07,51.08,107852.0,51.08,51.1,51.07,51.08,107852.0
2025-01-17 14:20:00,51.09,51.09,51.07,51.09,73291.0,51.09,51.09,51.07,51.09,73291.0
2025-01-17 14:30:00,51.09,51.09,51.07,51.09,61457.0,51.09,51.09,51.07,51.09,61457.0
2025-01-17 14:40:00,51.09,51.09,51.06,51.06,61555.0,51.09,51.09,51.06,51.06,61555.0
2025-01-17 14:50:00,51.07,51.07,51.02,51.03,55554.0,51.07,51.07,51.02,51.03,55554.0
2025-01-17 15:00:00,51.02,51.03,50.95,50.98,246570.0,51.02,51.03,50.95,50.98,246570.0
2025-01-17 15:10:00,50.97,51.02,50.97,51.02,88182.0,50.97,51.02,50.97,51.02,88182.0
2025-01-17 15:20:00,51.01,51.03,51.0,51.01,64180.0,51.01,51.03,51.0,51.01,64180.0
2025-01-17 15:30:00,51.02,51.04,51.0,51.04,58901.0,51.02,51.04,51.0,51.04,58901.0
2025-01-17 15:40:00,51.04,51.04,51.0,51.0,65023.0,51.04,51.04,51.0,51.0,65023.0
2025-01-17 15:50:00,51.01,51.02,50.96,50.98,101018.0,51.01,51.02,50.96,50.98,101018.0
2025-01-21 09:30:00,51.55,51.58,51.51,51.57,184834.0,51.55,51.58,51.51,51.57,184834.0
2025-01-21 09:40:00,51.58,51.64,51.57,51.61,119100.0,51.58,51.64,51.57,51.61,119100.0
2025-01-21 09:50:00,51.62,51.69,51.6,51.68,401884.0,51.62,51.69,51.6,51.68,401884.0
2025-01-21 10:00:00,51.69,51.71,51.65,51.66,139311.0,51.69,51.71,51.65,51.66,139311.0
2025-01-21 10:10:00,51.66,51.69,51.63,51.66,63159.0,51.66,51.69,51.63,51.66,63159.0
2025-01-21 10:20:00,51.67,51.68,51.63,51.64,107826.0,51.67,51.68,51.63,51.64,107826.0
2025-01-21 10:30:00,51.64,51.65,51.61,51.62,141630.0,51.64,51.65,51.61,51.62,141630.0
2025-01-21 10:40:00,51.65,51.69,51.62,51.69,244260.0,51.65,51.69,51.62,51.69,244260.0
2025-01-21 10:50:00,51.69,51.73,51.68,51.7,226559.0,51.69,51.73,51.68,51.7,226559.0
2025-01-21 11:00:00,51.7,51.73,51.68,51.71,69337.0,51.7,51.73,51.68,51.71,69337.0
2025-01-21 11:10:00,51.71,51.81,51.69,51.78,252267.0,51.71,51.81,51.69,51.78,252267.0
2025-01-21 11:20:00,51.78,51.8,51.73,51.74,69618.0,51.78,51.8,51.73,51.74,69618.0
2025-01-21 11:30:00,51.73,51.77,51.71,51.72,77524.0,51.73,51.77,51.71,51.72,77524.0
2025-01-21 11:40:00,51.72,51.78,51.71,51.75,31203.0,51.72,51.78,51.71,51.75,31203.0
2025-01-21 11:50:00,51.75,51.79,51.74,51.78,43743.0,51.75,51.79,51.74,51.78,43743.0
2025-01-21 12:00:00,51.78,51.83,51.77,51.81,77567.0,51.78,51.83,51.77,51.81,77567.0
2025-01-21 12:10:00,51.82,51.82,51.75,51.76,71578.0,51.82,51.82,51.75,51.76,71578.0
2025-01-21 12:20:00,51.76,51.82,51.75,51.8,176991.0,51.76,51.82,51.75,51.8,176991.0
2025-01-21 12:30:00,51.8,51.81,51.76,51.77,58593.0,51.8,51.81,51.76,51.77,58593.0
2025-01-21 12:40:00,51.77,51.78,51.75,51.76,57147.0,51.77,51.78,51.75,51.76,57147.0
2025-01-21 12:50:00,51.75,51.76,51.72,51.73,71040.0,51.75,51.76,51.72,51.73,71040.0
2025-01-21 13:00:00,51.73,51.77,51.72,51.77,28634.0,51.73,51.77,51.72,51.77,28634.0
2025-01-21 13:10:00,51.77,51.79,51.76,51.78,33159.0,51.77,51.79,51.76,51.78,33159.0
2025-01-21 13:20:00,51.79,51.8,51.76,51.79,59763.0,51.79,51.8,51.76,51.79,59763.0
2025-01-21 13:30:00,51.79,51.82,51.78,51.82,89586.0,51.79,51.82,51.78,51.82,89586.0
2025-01-21 13:40:00,51.81,51.83,51.8,51.8,49345.0,51.81,51.83,51.8,51.8,49345.0
2025-01-21 13:50:00,51.8,51.82,51.79,51.8,55407.0,51.8,51.82,51.79,51.8,55407.0
2025-01-21 14:00:00,51.8,51.82,51.78,51.81,53346.0,51.8,51.82,51.78,51.81,53346.0
2025-01-21 14:10:00,51.8,51.81,51.76,51.77,86660.0,51.8,51.81,51.76,51.77,86660.0
2025-01-21 14:20:00,51.77,51.78,51.74,51.77,49767.0,51.77,51.78,51.74,51.77,49767.0
2025-01-21 14:30:00,51.77,51.77,51.76,51.77,34994.0,51.77,51.77,51.76,51.77,34994.0
2025-01-21 14:40:00,51.77,51.78,51.75,51.77,394064.0,51.77,51.78,51.75,51.77,394064.0
2025-01-21 14:50:00,51.77,51.78,51.76,51.78,62868.0,51.77,51.78,51.76,51.78,62868.0
2025-01-21 15:00:00,51.78,51.78,51.75,51.76,60822.0,51.78,51.78,51.75,51.76,60822.0
2025-01-21 15:10:00,51.76,51.76,51.73,51.73,56260.0,51.76,51.76,51.73,51.73,56260.0
2025-01-21 15:20:00,51.73,51.74,51.71,51.73,138084.0,51.73,51.74,51.71,51.73,138084.0
2025-01-21 15:30:00,51.74,51.74,51.73,51.73,63033.0,51.74,51.74,51.73,51.73,63033.0
2025-01-21 15:40:00,51.73,51.76,51.72,51.76,300816.0,51.73,51.76,51.72,51.76,300816.0
2025-01-21 15:50:00,51.76,51.77,51.73,51.76,591592.0,51.76,51.77,51.73,51.76,591592.0
2025-01-22 09:30:00,52.01,52.01,51.91,51.94,173065.0,52.01,52.01,51.91,51.94,173065.0
2025-01-22 09:40:00,51.96,52.04,51.95,52.04,99979.0,51.96,52.04,51.95,52.04,99979.0
2025-01-22 09:50:00,52.04,52.04,51.96,51.98,152215.0,52.04,52.04,51.96,51.98,152215.0
2025-01-22 10:00:00,51.97,51.97,51.91,51.92,61286.0,51.97,51.97,51.91,51.92,61286.0
2025-01-22 10:10:00,51.93,51.97,51.91,51.95,106696.0,51.93,51.97,51.91,51.95,106696.0
2025-01-22 10:20:00,51.95,52.0,51.95,51.98,187206.0,51.95,52.0,51.95,51.98,187206.0
2025-01-22 10:30:00,51.98,52.03,51.95,52.01,178023.0,51.98,52.03,51.95,52.01,178023.0
2025-01-22 10:40:00,52.02,52.08,52.0,52.08,166218.0,52.02,52.08,52.0,52.08,166218.0
2025-01-22 10:50:00,52.08,52.1,52.07,52.09,185703.0,52.08,52.1,52.07,52.09,185703.0
2025-01-22 11:00:00,52.08,52.08,52.04,52.06,108222.0,52.08,52.08,52.04,52.06,108222.0
2025-01-22 11:10:00,52.07,52.07,52.02,52.07,53410.0,52.07,52.07,52.02,52.07,53410.0
2025-01-22 11:20:00,52.07,52.08,52.04,52.05,73312.0,52.07,52.08,52.04,52.05,73312.0
2025-01-22 11:30:00,52.05,52.1,52.01,52.09,173745.0,52.05,52.1,52.01,52.09,173745.0
2025-01-22 11:40:00,52.09,52.09,52.05,52.07,48315.0,52.09,52.09,52.05,52.07,48315.0
2025-01-22 11:50:00,52.07,52.08,52.05,52.07,24357.0,52.07,52.08,52.05,52.07,24357.0
2025-01-22 12:00:00,52.06,52.06,52.03,52.05,56830.0,52.06,52.06,52.03,52.05,56830.0
2025-01-22 12:10:00,52.06,52.06,52.03,52.05,28973.0,52.06,52.06,52.03,52.05,28973.0
2025-01-22 12:20:00,52.04,52.06,52.03,52.05,39550.0,52.04,52.06,52.03,52.05,39550.0
2025-01-22 12:30:00,52.04,52.06,52.02,52.04,46463.0,52.04,52.06,52.02,52.04,46463.0
2025-01-22 12:40:00,52.05,52.06,52.04,52.05,31035.0,52.05,52.06,52.04,52.05,31035.0
2025-01-22 12:50:00,52.05,52.05,52.02,52.03,71905.0,52.05,52.05,52.02,52.03,71905.0
2025-01-22 13:00:00,52.02,52.04,52.0,52.01,56011.0,52.02,52.04,52.0,52.01,56011.0
2025-01-22 13:10:00,52.01,52.05,52.0,52.04,50302.0,52.01,52.05,52.0,52.04,50302.0
2025-01-22 13:20:00,52.03,52.08,52.03,52.07,118052.0,52.03,52.08,52.03,52.07,118052.0
2025-01-22 13:30:00,52.07,52.08,52.05,52.06,38647.0,52.07,52.08,52.05,52.06,38647.0
2025-01-22 13:40:00,52.07,52.07,52.05,52.06,21772.0,52.07,52.07,52.05,52.06,21772.0
2025-01-22 13:50:00,52.06,52.06,52.04,52.06,57691.0,52.06,52.06,52.04,52.06,57691.0
2025-01-22 14:00:00,52.05,52.05,52.03,52.04,48753.0,52.05,52.05,52.03,52.04,48753.0
2025-01-22 14:10:00,52.03,52.05,52.02,52.03,27153.0,52.03,52.05,52.02,52.03,27153.0
2025-01-22 14:20:00,52.03,52.03,52.01,52.01,42110.0,52.03,52.03,52.01,52.01,42110.0
2025-01-22 14:30:00,52.02,52.03,52.0,52.03,66922.0,52.02,52.03,52.0,52.03,66922.0
2025-01-22 14:40:00,52.02,52.03,52.0,52.01,49465.0,52.02,52.03,52.0,52.01,49465.0
2025-01-22 14:50:00,52.01,52.01,52.0,52.01,50732.0,52.01,52.01,52.0,52.01,50732.0
2025-01-22 15:00:00,52.01,52.02,52.0,52.01,59760.0,52.01,52.02,52.0,52.01,59760.0
2025-01-22 15:10:00,52.01,52.02,52.01,52.02,38321.0,52.01,52.02,52.01,52.02,38321.0
2025-01-22 15:20:00,52.01,52.02,52.01,52.01,86436.0,52.01,52.02,52.01,52.01,86436.0
2025-01-22 15:30:00,52.01,52.02,51.99,52.0,82868.0,52.01,52.02,51.99,52.0,82868.0
2025-01-22 15:40:00,51.99,52.02,51.99,52.02,351143.0,51.99,52.02,51.99,52.02,351143.0
2025-01-22 15:50:00,52.02,52.04,52.01,52.04,234089.0,52.02,52.04,52.01,52.04,234089.0
2025-01-23 09:30:00,51.79,51.85,51.76,51.77,318937.0,51.79,51.85,51.76,51.77,318937.0
2025-01-23 09:40:00,51.8,51.8,51.71,51.74,85603.0,51.8,51.8,51.71,51.74,85603.0
2025-01-23 09:50:00,51.75,51.82,51.74,51.82,62893.0,51.75,51.82,51.74,51.82,62893.0
2025-01-23 10:00:00,51.82,51.83,51.75,51.76,85580.0,51.82,51.83,51.75,51.76,85580.0
2025-01-23 10:10:00,51.75,51.8,51.74,51.78,53509.0,51.75,51.8,51.74,51.78,53509.0
2025-01-23 10:20:00,51.76,51.8,51.74,51.77,47704.0,51.76,51.8,51.74,51.77,47704.0
2025-01-23 10:30:00,51.76,51.83,51.75,51.82,54107.0,51.76,51.83,51.75,51.82,54107.0
2025-01-23 10:40:00,51.83,51.88,51.83,51.86,88702.0,51.83,51.88,51.83,51.86,88702.0
2025-01-23 10:50:00,51.86,51.86,51.81,51.83,28640.0,51.86,51.86,51.81,51.83,28640.0
2025-01-23 11:00:00,51.82,51.86,51.8,51.85,66459.0,51.82,51.86,51.8,51.85,66459.0
2025-01-23 11:10:00,51.85,51.92,51.78,51.91,277144.0,51.85,51.92,51.78,51.91,277144.0
2025-01-23 11:20:00,51.91,51.93,51.88,51.91,69621.0,51.91,51.93,51.88,51.91,69621.0
2025-01-23 11:30:00,51.91,51.95,51.91,51.95,89135.0,51.91,51.95,51.91,51.95,89135.0
2025-01-23 11:40:00,51.94,52.03,51.93,52.01,56410.0,51.94,52.03,51.93,52.01,56410.0
2025-01-23 11:50:00,52.02,52.03,51.95,51.98,46653.0,52.02,52.03,51.95,51.98,46653.0
2025-01-23 12:00:00,51.98,51.99,51.93,51.98,174948.0,51.98,51.99,51.93,51.98,174948.0
2025-01-23 12:10:00,51.99,52.01,51.97,51.98,296200.0,51.99,52.01,51.97,51.98,296200.0
2025-01-23 12:20:00,51.98,52.0,51.97,52.0,122914.0,51.98,52.0,51.97,52.0,122914.0
2025-01-23 12:30:00,52.0,52.04,52.0,52.03,205045.0,52.0,52.04,52.0,52.03,205045.0
2025-01-23 12:40:00,52.03,52.08,52.03,52.07,129548.0,52.03,52.08,52.03,52.07,129548.0
2025-01-23 12:50:00,52.07,52.08,52.04,52.05,103150.0,52.07,52.08,52.04,52.05,103150.0
2025-01-23 13:00:00,52.05,52.05,52.01,52.01,60468.0,52.05,52.05,52.01,52.01,60468.0
2025-01-23 13:10:00,52.02,52.03,52.0,52.02,31357.0,52.02,52.03,52.0,52.02,31357.0
2025-01-23 13:20:00,52.03,52.04,52.01,52.04,46558.0,52.03,52.04,52.01,52.04,46558.0
2025-01-23 13:30:00,52.03,52.05,52.01,52.02,51142.0,52.03,52.05,52.01,52.02,51142.0
2025-01-23 13:40:00,52.02,52.02,52.0,52.01,38404.0,52.02,52.02,52.0,52.01,38404.0
2025-01-23 13:50:00,52.0,52.02,52.0,52.01,31093.0,52.0,52.02,52.0,52.01,31093.0
2025-01-23 14:00:00,52.01,52.02,51.99,52.02,22029.0,52.01,52.02,51.99,52.02,22029.0
2025-01-23 14:10:00,52.02,52.03,52.0,52.01,49763.0,52.02,52.03,52.0,52.01,49763.0
2025-01-23 14:20:00,52.02,52.06,52.01,52.02,69325.0,52.02,52.06,52.01,52.02,69325.0
2025-01-23 14:30:00,52.02,52.04,52.0,52.02,32201.0,52.02,52.04,52.0,52.02,32201.0
2025-01-23 14:40:00,52.02,52.03,52.01,52.01,29311.0,52.02,52.03,52.01,52.01,29311.0
2025-01-23 14:50:00,52.01,52.04,51.98,51.98,75323.0,52.01,52.04,51.98,51.98,75323.0
2025-01-23 15:00:00,51.97,51.97,51.93,51.97,181172.0,51.97,51.97,51.93,51.97,181172.0
2025-01-23 15:10:00,51.97,51.99,51.97,51.97,40869.0,51.97,51.99,51.97,51.97,40869.0
2025-01-23 15:20:00,51.97,51.99,51.95,51.98,46426.0,51.97,51.99,51.95,51.98,46426.0
2025-01-23 15:30:00,51.97,51.97,51.94,51.96,54900.0,51.97,51.97,51.94,51.96,54900.0
2025-01-23 15:40:00,51.95,51.96,51.94,51.95,84401.0,51.95,51.96,51.94,51.95,84401.0
2025-01-23 15:50:00,51.96,51.97,51.94,51.97,153350.0,51.96,51.97,51.94,51.97,153350.0
2025-01-24 09:30:00,52.35,52.42,52.34,52.42,282100.0,52.35,52.42,52.34,52.42,282100.0
2025-01-24 09:40:00,52.41,52.51,52.41,52.42,198976.0,52.41,52.51,52.41,52.42,198976.0
2025-01-24 09:50:00,52.42,52.45,52.41,52.44,52572.0,52.42,52.45,52.41,52.44,52572.0
2025-01-24 10:00:00,52.44,52.49,52.4,52.48,79825.0,52.44,52.49,52.4,52.48,79825.0
2025-01-24 10:10:00,52.49,52.55,52.47,52.54,111644.0,52.49,52.55,52.47,52.54,111644.0
2025-01-24 10:20:00,52.54,52.58,52.53,52.57,60726.0,52.54,52.58,52.53,52.57,60726.0
2025-01-24 10:30:00,52.57,52.58,52.53,52.54,136229.0,52.57,52.58,52.53,52.54,136229.0
2025-01-24 10:40:00,52.54,52.55,52.48,52.5,137185.0,52.54,52.55,52.48,52.5,137185.0
2025-01-24 10:50:00,52.5,52.5,52.38,52.39,144570.0,52.5,52.5,52.38,52.39,144570.0
2025-01-24 11:00:00,52.39,52.41,52.36,52.39,68757.0,52.39,52.41,52.36,52.39,68757.0
2025-01-24 11:10:00,52.4,52.42,52.35,52.38,57664.0,52.4,52.42,52.35,52.38,57664.0
2025-01-24 11:20:00,52.37,52.4,52.36,52.39,57491.0,52.37,52.4,52.36,52.39,57491.0
2025-01-24 11:30:00,52.38,52.42,52.38,52.4,89560.0,52.38,52.42,52.38,52.4,89560.0
2025-01-24 11:40:00,52.4,52.42,52.33,52.33,178947.0,52.4,52.42,52.33,52.33,178947.0
2025-01-24 11:50:00,52.32,52.34,52.28,52.31,103065.0,52.32,52.34,52.28,52.31,103065.0
2025-01-24 12:00:00,52.32,52.35,52.29,52.35,71950.0,52.32,52.35,52.29,52.35,71950.0
2025-01-24 12:10:00,52.34,52.36,52.3,52.36,65618.0,52.34,52.36,52.3,52.36,65618.0
2025-01-24 12:20:00,52.36,52.38,52.35,52.38,102248.0,52.36,52.38,52.35,52.38,102248.0
2025-01-24 12:30:00,52.38,52.39,52.36,52.38,98598.0,52.38,52.39,52.36,52.38,98598.0
2025-01-24 12:40:00,52.38,52.38,52.34,52.35,64427.0,52.38,52.38,52.34,52.35,64427.0
2025-01-24 12:50:00,52.34,52.37,52.33,52.33,50195.0,52.34,52.37,52.33,52.33,50195.0
2025-01-24 13:00:00,52.33,52.35,52.3,52.35,59224.0,52.33,52.35,52.3,52.35,59224.0
2025-01-24 13:10:00,52.35,52.35,52.31,52.33,52800.0,52.35,52.35,52.31,52.33,52800.0
2025-01-24 13:20:00,52.33,52.35,52.31,52.32,67504.0,52.33,52.35,52.31,52.32,67504.0
2025-01-24 13:30:00,52.32,52.35,52.31,52.35,83811.0,52.32,52.35,52.31,52.35,83811.0
2025-01-24 13:40:00,52.35,52.35,52.32,52.35,51461.0,52.35,52.35,52.32,52.35,51461.0
2025-01-24 13:50:00,52.35,52.35,52.33,52.33,57153.0,52.35,52.35,52.33,52.33,57153.0
2025-01-24 14:00:00,52.34,52.34,52.3,52.33,65980.0,52.34,52.34,52.3,52.33,65980.0
2025-01-24 14:10:00,52.33,52.33,52.31,52.31,52674.0,52.33,52.33,52.31,52.31,52674.0
2025-01-24 14:20:00,52.32,52.32,52.3,52.31,93613.0,52.32,52.32,52.3,52.31,93613.0
2025-01-24 14:30:00,52.31,52.35,52.3,52.35,54411.0,52.31,52.35,52.3,52.35,54411.0
2025-01-24 14:40:00,52.35,52.36,52.34,52.36,58622.0,52.35,52.36,52.34,52.36,58622.0
2025-01-24 14:50:00,52.36,52.38,52.35,52.37,70929.0,52.36,52.38,52.35,52.37,70929.0
2025-01-24 15:00:00,52.37,52.37,52.34,52.34,54861.0,52.37,52.37,52.34,52.34,54861.0
2025-01-24 15:10:00,52.35,52.37,52.34,52.36,36790.0,52.35,52.37,52.34,52.36,36790.0
2025-01-24 15:20:00,52.36,52.36,52.33,52.33,101472.0,52.36,52.36,52.33,52.33,101472.0
2025-01-24 15:30:00,52.34,52.34,52.31,52.33,87592.0,52.34,52.34,52.31,52.33,87592.0
2025-01-24 15:40:00,52.32,52.33,52.31,52.32,69810.0,52.32,52.33,52.31,52.32,69810.0
2025-01-24 15:50:00,52.32,52.34,52.28,52.3,241331.0,52.32,52.34,52.28,52.3,241331.0
2025-01-27 09:30:00,51.91,51.95,51.8,51.92,285324.0,51.91,51.95,51.8,51.92,285324.0
2025-01-27 09:40:00,51.91,52.0,51.9,51.91,144729.0,51.91,52.0,51.9,51.91,144729.0
2025-01-27 09:50:00,51.9,51.95,51.89,51.93,94193.0,51.9,51.95,51.89,51.93,94193.0
2025-01-27 10:00:00,51.92,51.92,51.74,51.78,187245.0,51.92,51.92,51.74,51.78,187245.0
2025-01-27 10:10:00,51.79,51.81,51.73,51.76,119141.0,51.79,51.81,51.73,51.76,119141.0
2025-01-27 10:20:00,51.76,51.82,51.76,51.76,197149.0,51.76,51.82,51.76,51.76,197149.0
2025-01-27 10:30:00,51.76,51.76,51.71,51.73,114933.0,51.76,51.76,51.71,51.73,114933.0
2025-01-27 10:40:00,51.73,51.78,51.7,51.76,44265.0,51.73,51.78,51.7,51.76,44265.0
2025-01-27 10:50:00,51.77,51.79,51.72,51.74,45979.0,51.77,51.79,51.72,51.74,45979.0
2025-01-27 11:00:00,51.74,51.77,51.71,51.72,64495.0,51.74,51.77,51.71,51.72,64495.0
2025-01-27 11:10:00,51.72,51.73,51.69,51.72,75603.0,51.72,51.73,51.69,51.72,75603.0
2025-01-27 11:20:00,51.71,51.74,51.68,51.72,96908.0,51.71,51.74,51.68,51.72,96908.0
2025-01-27 11:30:00,51.73,51.77,51.7,51.73,97974.0,51.73,51.77,51.7,51.73,97974.0
2025-01-27 11:40:00,51.74,51.74,51.63,51.65,77174.0,51.74,51.74,51.63,51.65,77174.0
2025-01-27 11:50:00,51.64,51.65,51.58,51.6,318119.0,51.64,51.65,51.58,51.6,318119.0
2025-01-27 12:00:00,51.6,51.61,51.56,51.57,61036.0,51.6,51.61,51.56,51.57,61036.0
2025-01-27 12:10:00,51.57,51.58,51.52,51.55,234393.0,51.57,51.58,51.52,51.55,234393.0
2025-01-27 12:20:00,51.55,51.63,51.54,51.63,196975.0,51.55,51.63,51.54,51.63,196975.0
2025-01-27 12:30:00,51.63,51.65,51.59,51.6,300808.0,51.63,51.65,51.59,51.6,300808.0
2025-01-27 12:40:00,51.6,51.63,51.57,51.61,73058.0,51.6,51.63,51.57,51.61,73058.0
2025-01-27 12:50:00,51.62,51.63,51.59,51.59,32723.0,51.62,51.63,51.59,51.59,32723.0
2025-01-27 13:00:00,51.59,51.63,51.58,51.62,162282.0,51.59,51.63,51.58,51.62,162282.0
2025-01-27 13:10:00,51.62,51.63,51.6,51.61,74422.0,51.62,51.63,51.6,51.61,74422.0
2025-01-27 13:20:00,51.61,51.64,51.59,51.64,85333.0,51.61,51.64,51.59,51.64,85333.0
2025-01-27 13:30:00,51.65,51.67,51.61,51.64,121083.0,51.65,51.67,51.61,51.64,121083.0
2025-01-27 13:40:00,51.65,51.67,51.64,51.65,96022.0,51.65,51.67,51.64,51.65,96022.0
2025-01-27 13:50:00,51.66,51.66,51.64,51.65,49045.0,51.66,51.66,51.64,51.65,49045.0
2025-01-27 14:00:00,51.66,51.69,51.65,51.66,909012.0,51.66,51.69,51.65,51.66,909012.0
2025-01-27 14:10:00,51.67,51.72,51.66,51.72,118202.0,51.67,51.72,51.66,51.72,118202.0
2025-01-27 14:20:00,51.71,51.72,51.68,51.69,85536.0,51.71,51.72,51.68,51.69,85536.0
2025-01-27 14:30:00,51.7,51.7,51.66,51.68,94825.0,51.7,51.7,51.66,51.68,94825.0
2025-01-27 14:40:00,51.68,51.7,51.65,51.69,153308.0,51.68,51.7,51.65,51.69,153308.0
2025-01-27 14:50:00,51.68,51.7,51.67,51.69,73600.0,51.68,51.7,51.67,51.69,73600.0
2025-01-27 15:00:00,51.69,51.7,51.67,51.7,77302.0,51.69,51.7,51.67,51.7,77302.0
2025-01-27 15:10:00,51.7,51.71,51.69,51.7,126260.0,51.7,51.71,51.69,51.7,126260.0
2025-01-27 15:20:00,51.7,51.71,51.68,51.7,97108.0,51.7,51.71,51.68,51.7,97108.0
2025-01-27 15:30:00,51.7,51.76,51.69,51.73,215349.0,51.7,51.76,51.69,51.73,215349.0
2025-01-27 15:40:00,51.73,51.75,51.73,51.73,110511.0,51.73,51.75,51.73,51.73,110511.0
2025-01-27 15:50:00,51.73,51.74,51.72,51.74,234770.0,51.73,51.74,51.72,51.74,234770.0
2025-01-28 09:30:00,51.98,52.02,51.95,52.0,82902.0,51.98,52.02,51.95,52.0,82902.0
2025-01-28 09:40:00,52.0,52.02,51.96,51.98,91380.0,52.0,52.02,51.96,51.98,91380.0
2025-01-28 09:50:00,51.98,52.0,51.96,51.97,103273.0,51.98,52.0,51.96,51.97,103273.0
2025-01-28 10:00:00,51.97,51.99,51.91,51.96,298711.0,51.97,51.99,51.91,51.96,298711.0
2025-01-28 10:10:00,51.96,52.02,51.95,52.02,89277.0,51.96,52.02,51.95,52.02,89277.0
2025-01-28 10:20:00,52.02,52.03,52.0,52.02,90491.0,52.02,52.03,52.0,52.02,90491.0
2025-01-28 10:30:00,52.02,52.04,51.99,52.03,76312.0,52.02,52.04,51.99,52.03,76312.0
2025-01-28 10:40:00,52.02,52.04,52.0,52.03,78163.0,52.02,52.04,52.0,52.03,78163.0
2025-01-28 10:50:00,52.03,52.04,51.99,52.0,55472.0,52.03,52.04,51.99,52.0,55472.0
2025-01-28 11:00:00,52.01,52.06,52.0,52.05,70438.0,52.01,52.06,52.0,52.05,70438.0
2025-01-28 11:10:00,52.05,52.06,52.02,52.05,87656.0,52.05,52.06,52.02,52.05,87656.0
2025-01-28 11:20:00,52.05,52.06,52.03,52.05,76217.0,52.05,52.06,52.03,52.05,76217.0
2025-01-28 11:30:00,52.04,52.06,52.0,52.05,176870.0,52.04,52.06,52.0,52.05,176870.0
2025-01-28 11:40:00,52.05,52.08,52.03,52.07,106270.0,52.05,52.08,52.03,52.07,106270.0
2025-01-28 11:50:00,52.07,52.09,52.06,52.08,200525.0,52.07,52.09,52.06,52.08,200525.0
2025-01-28 12:00:00,52.07,52.08,52.06,52.08,96586.0,52.07,52.08,52.06,52.08,96586.0
2025-01-28 12:10:00,52.08,52.09,52.06,52.07,209438.0,52.08,52.09,52.06,52.07,209438.0
2025-01-28 12:20:00,52.07,52.08,52.06,52.07,216176.0,52.07,52.08,52.06,52.07,216176.0
2025-01-28 12:30:00,52.07,52.08,52.05,52.07,93875.0,52.07,52.08,52.05,52.07,93875.0
2025-01-28 12:40:00,52.06,52.09,52.05,52.08,89593.0,52.06,52.09,52.05,52.08,89593.0
2025-01-28 12:50:00,52.08,52.1,52.07,52.09,108312.0,52.08,52.1,52.07,52.09,108312.0
2025-01-28 13:00:00,52.1,52.11,52.08,52.11,68019.0,52.1,52.11,52.08,52.11,68019.0
2025-01-28 13:10:00,52.11,52.12,52.09,52.1,69506.0,52.11,52.12,52.09,52.1,69506.0
2025-01-28 13:20:00,52.1,52.11,52.08,52.09,109763.0,52.1,52.11,52.08,52.09,109763.0
2025-01-28 13:30:00,52.09,52.15,52.09,52.14,211108.0,52.09,52.15,52.09,52.14,211108.0
2025-01-28 13:40:00,52.13,52.16,52.12,52.16,66610.0,52.13,52.16,52.12,52.16,66610.0
2025-01-28 13:50:00,52.16,52.16,52.14,52.14,76555.0,52.16,52.16,52.14,52.14,76555.0
2025-01-28 14:00:00,52.14,52.16,52.12,52.16,81117.0,52.14,52.16,52.12,52.16,81117.0
2025-01-28 14:10:00,52.16,52.17,52.13,52.15,87739.0,52.16,52.17,52.13,52.15,87739.0
2025-01-28 14:20:00,52.15,52.17,52.14,52.16,112052.0,52.15,52.17,52.14,52.16,112052.0
2025-01-28 14:30:00,52.16,52.19,52.16,52.18,109403.0,52.16,52.19,52.16,52.18,109403.0
2025-01-28 14:40:00,52.18,52.18,52.16,52.18,103871.0,52.18,52.18,52.16,52.18,103871.0
2025-01-28 14:50:00,52.18,52.19,52.17,52.19,58317.0,52.18,52.19,52.17,52.19,58317.0
2025-01-28 15:00:00,52.18,52.19,52.18,52.19,57136.0,52.18,52.19,52.18,52.19,57136.0
2025-01-28 15:10:00,52.19,52.19,52.16,52.17,110012.0,52.19,52.19,52.16,52.17,110012.0
2025-01-28 15:20:00,52.17,52.18,52.14,52.15,317481.0,52.17,52.18,52.14,52.15,317481.0
2025-01-28 15:30:00,52.15,52.18,52.14,52.18,176883.0,52.15,52.18,52.14,52.18,176883.0
2025-01-28 15:40:00,52.18,52.19,52.17,52.19,144759.0,52.18,52.19,52.17,52.19,144759.0
2025-01-28 15:50:00,52.19,52.19,52.16,52.17,318386.0,52.19,52.19,52.16,52.17,318386.0
2025-01-29 09:30:00,52.04,52.11,52.03,52.1,179889.0,52.04,52.11,52.03,52.1,179889.0
2025-01-29 09:40:00,52.1,52.11,52.05,52.06,124887.0,52.1,52.11,52.05,52.06,124887.0
2025-01-29 09:50:00,52.06,52.1,52.04,52.08,273065.0,52.06,52.1,52.04,52.08,273065.0
2025-01-29 10:00:00,52.08,52.09,52.02,52.04,77094.0,52.08,52.09,52.02,52.04,77094.0
2025-01-29 10:10:00,52.05,52.08,52.04,52.05,71970.0,52.05,52.08,52.04,52.05,71970.0
2025-01-29 10:20:00,52.05,52.05,51.9,51.91,210785.0,52.05,52.05,51.9,51.91,210785.0
2025-01-29 10:30:00,51.91,51.96,51.88,51.91,252764.0,51.91,51.96,51.88,51.91,252764.0
2025-01-29 10:40:00,51.91,51.98,51.89,51.97,130689.0,51.91,51.98,51.89,51.97,130689.0
2025-01-29 10:50:00,51.98,51.99,51.95,51.99,48223.0,51.98,51.99,51.95,51.99,48223.0
2025-01-29 11:00:00,51.98,52.02,51.94,51.95,301149.0,51.98,52.02,51.94,51.95,301149.0
2025-01-29 11:10:00,51.94,51.98,51.94,51.97,155869.0,51.94,51.98,51.94,51.97,155869.0
2025-01-29 11:20:00,51.97,51.97,51.93,51.95,76519.0,51.97,51.97,51.93,51.95,76519.0
2025-01-29 11:30:00,51.95,51.97,51.93,51.95,73894.0,51.95,51.97,51.93,51.95,73894.0
2025-01-29 11:40:00,51.95,51.97,51.9,51.9,49538.0,51.95,51.97,51.9,51.9,49538.0
2025-01-29 11:50:00,51.89,51.93,51.87,51.93,62085.0,51.89,51.93,51.87,51.93,62085.0
2025-01-29 12:00:00,51.93,51.98,51.92,51.94,96359.0,51.93,51.98,51.92,51.94,96359.0
2025-01-29 12:10:00,51.95,51.96,51.93,51.95,190675.0,51.95,51.96,51.93,51.95,190675.0
2025-01-29 12:20:00,51.94,51.95,51.91,51.94,107456.0,51.94,51.95,51.91,51.94,107456.0
2025-01-29 12:30:00,51.94,51.96,51.92,51.95,50219.0,51.94,51.96,51.92,51.95,50219.0
2025-01-29 12:40:00,51.95,51.97,51.93,51.97,57927.0,51.95,51.97,51.93,51.97,57927.0
2025-01-29 12:50:00,51.97,51.98,51.95,51.96,84041.0,51.97,51.98,51.95,51.96,84041.0
2025-01-29 13:00:00,51.96,51.96,51.88,51.93,184620.0,51.96,51.96,51.88,51.93,184620.0
2025-01-29 13:10:00,51.93,51.95,51.91,51.92,36990.0,51.93,51.95,51.91,51.92,36990.0
2025-01-29 13:20:00,51.92,51.97,51.91,51.97,29260.0,51.92,51.97,51.91,51.97,29260.0
2025-01-29 13:30:00,51.97,51.97,51.93,51.94,27206.0,51.97,51.97,51.93,51.94,27206.0
2025-01-29 13:40:00,51.94,51.97,51.94,51.97,65059.0,51.94,51.97,51.94,51.97,65059.0
2025-01-29 13:50:00,51.97,51.97,51.92,51.94,79692.0,51.97,51.97,51.92,51.94,79692.0
2025-01-29 14:00:00,51.93,51.93,51.82,51.84,272874.0,51.93,51.93,51.82,51.84,272874.0
2025-01-29 14:10:00,51.84,51.87,51.82,51.83,98652.0,51.84,51.87,51.82,51.83,98652.0
2025-01-29 14:20:00,51.84,51.85,51.81,51.82,75354.0,51.84,51.85,51.81,51.82,75354.0
2025-01-29 14:30:00,51.83,51.99,51.81,51.98,323652.0,51.83,51.99,51.81,51.98,323652.0
2025-01-29 14:40:00,51.97,52.06,51.94,51.95,230727.0,51.97,52.06,51.94,51.95,230727.0
2025-01-29 14:50:00,51.95,52.05,51.93,52.01,124060.0,51.95,52.05,51.93,52.01,124060.0
2025-01-29 15:00:00,52.0,52.04,51.96,52.01,136362.0,52.0,52.04,51.96,52.01,136362.0
2025-01-29 15:10:00,52.02,52.06,51.96,52.0,293515.0,52.02,52.06,51.96,52.0,293515.0
2025-01-29 15:20:00,52.0,52.07,52.0,52.04,131105.0,52.0,52.07,52.0,52.04,131105.0
2025-01-29 15:30:00,52.04,52.06,52.03,52.04,88166.0,52.04,52.06,52.03,52.04,88166.0
2025-01-29 15:40:00,52.04,52.04,52.0,52.01,127805.0,52.04,52.04,52.0,52.01,127805.0
2025-01-29 15:50:00,52.01,52.01,51.99,51.99,154836.0,52.01,52.01,51.99,51.99,154836.0
2025-01-30 09:30:00,52.59,52.59,52.45,52.52,410670.0,52.59,52.59,52.45,52.52,410670.0
2025-01-30 09:40:00,52.53,52.56,52.52,52.53,200678.0,52.53,52.56,52.52,52.53,200678.0
2025-01-30 09:50:00,52.55,52.63,52.54,52.61,98199.0,52.55,52.63,52.54,52.61,98199.0
2025-01-30 10:00:00,52.61,52.65,52.59,52.61,229017.0,52.61,52.65,52.59,52.61,229017.0
2025-01-30 10:10:00,52.61,52.68,52.6,52.64,198944.0,52.61,52.68,52.6,52.64,198944.0
2025-01-30 10:20:00,52.64,52.68,52.63,52.66,126077.0,52.64,52.68,52.63,52.66,126077.0
2025-01-30 10:30:00,52.66,52.69,52.61,52.68,683643.0,52.66,52.69,52.61,52.68,683643.0
2025-01-30 10:40:00,52.68,52.73,52.67,52.73,143341.0,52.68,52.73,52.67,52.73,143341.0
2025-01-30 10:50:00,52.73,52.79,52.72,52.75,230347.0,52.73,52.79,52.72,52.75,230347.0
2025-01-30 11:00:00,52.75,52.81,52.74,52.79,243349.0,52.75,52.81,52.74,52.79,243349.0
2025-01-30 11:10:00,52.79,52.81,52.71,52.71,128575.0,52.79,52.81,52.71,52.71,128575.0
2025-01-30 11:20:00,52.72,52.74,52.68,52.7,152971.0,52.72,52.74,52.68,52.7,152971.0
2025-01-30 11:30:00,52.69,52.74,52.66,52.73,67878.0,52.69,52.74,52.66,52.73,67878.0
2025-01-30 11:40:00,52.73,52.75,52.7,52.73,50299.0,52.73,52.75,52.7,52.73,50299.0
2025-01-30 11:50:00,52.73,52.74,52.67,52.67,75714.0,52.73,52.74,52.67,52.67,75714.0
2025-01-30 12:00:00,52.67,52.68,52.63,52.66,142560.0,52.67,52.68,52.63,52.66,142560.0
2025-01-30 12:10:00,52.67,52.69,52.64,52.66,132893.0,52.67,52.69,52.64,52.66,132893.0
2025-01-30 12:20:00,52.65,52.68,52.64,52.66,150304.0,52.65,52.68,52.64,52.66,150304.0
2025-01-30 12:30:00,52.67,52.74,52.67,52.73,128160.0,52.67,52.74,52.67,52.73,128160.0
2025-01-30 12:40:00,52.73,52.76,52.72,52.73,90199.0,52.73,52.76,52.72,52.73,90199.0
2025-01-30 12:50:00,52.73,52.76,52.72,52.75,100275.0,52.73,52.76,52.72,52.75,100275.0
2025-01-30 13:00:00,52.76,52.78,52.74,52.75,111356.0,52.76,52.78,52.74,52.75,111356.0
2025-01-30 13:10:00,52.75,52.76,52.71,52.73,82581.0,52.75,52.76,52.71,52.73,82581.0
2025-01-30 13:20:00,52.73,52.79,52.72,52.73,108115.0,52.73,52.79,52.72,52.73,108115.0
2025-01-30 13:30:00,52.73,52.75,52.7,52.74,83533.0,52.73,52.75,52.7,52.74,83533.0
2025-01-30 13:40:00,52.74,52.76,52.73,52.74,73457.0,52.74,52.76,52.73,52.74,73457.0
2025-01-30 13:50:00,52.75,52.76,52.73,52.74,102055.0,52.75,52.76,52.73,52.74,102055.0
2025-01-30 14:00:00,52.74,52.75,52.7,52.72,155047.0,52.74,52.75,52.7,52.72,155047.0
2025-01-30 14:10:00,52.72,52.74,52.7,52.71,90980.0,52.72,52.74,52.7,52.71,90980.0
2025-01-30 14:20:00,52.71,52.71,52.68,52.69,122452.0,52.71,52.71,52.68,52.69,122452.0
2025-01-30 14:30:00,52.69,52.7,52.67,52.7,93627.0,52.69,52.7,52.67,52.7,93627.0
2025-01-30 14:40:00,52.7,52.71,52.69,52.71,76792.0,52.7,52.71,52.69,52.71,76792.0
2025-01-30 14:50:00,52.71,52.72,52.7,52.72,76386.0,52.71,52.72,52.7,52.72,76386.0
2025-01-30 15:00:00,52.71,52.73,52.69,52.73,172315.0,52.71,52.73,52.69,52.73,172315.0
2025-01-30 15:10:00,52.73,52.74,52.71,52.72,105906.0,52.73,52.74,52.71,52.72,105906.0
2025-01-30 15:20:00,52.72,52.75,52.71,52.73,133628.0,52.72,52.75,52.71,52.73,133628.0
2025-01-30 15:30:00,52.73,52.77,52.7,52.72,445382.0,52.73,52.77,52.7,52.72,445382.0
2025-01-30 15:40:00,52.72,52.81,52.71,52.78,330334.0,52.72,52.81,52.71,52.78,330334.0
2025-01-30 15:50:00,52.78,52.78,52.72,52.75,304383.0,52.78,52.78,52.72,52.75,304383.0
2025-01-31 09:30:00,52.99,53.02,52.97,53.01,176855.0,52.99,53.02,52.97,53.01,176855.0
2025-01-31 09:40:00,53.0,53.03,52.94,52.98,45790.0,53.0,53.03,52.94,52.98,45790.0
2025-01-31 09:50:00,52.99,53.08,52.97,53.08,71360.0,52.99,53.08,52.97,53.08,71360.0
2025-01-31 10:00:00,53.08,53.14,53.07,53.13,131889.0,53.08,53.14,53.07,53.13,131889.0
2025-01-31 10:10:00,53.13,53.18,53.06,53.07,106715.0,53.13,53.18,53.06,53.07,106715.0
2025-01-31 10:20:00,53.06,53.09,53.02,53.04,63114.0,53.06,53.09,53.02,53.04,63114.0
2025-01-31 10:30:00,53.03,53.07,53.01,53.07,88856.0,53.03,53.07,53.01,53.07,88856.0
2025-01-31 10:40:00,53.07,53.08,53.03,53.05,194907.0,53.07,53.08,53.03,53.05,194907.0
2025-01-31 10:50:00,53.03,53.05,53.01,53.02,144787.0,53.03,53.05,53.01,53.02,144787.0
2025-01-31 11:00:00,53.02,53.03,52.99,53.03,52842.0,53.02,53.03,52.99,53.03,52842.0
2025-01-31 11:10:00,53.03,53.04,52.95,52.95,79566.0,53.03,53.04,52.95,52.95,79566.0
2025-01-31 11:20:00,52.96,52.98,52.94,52.97,89249.0,52.96,52.98,52.94,52.97,89249.0
2025-01-31 11:30:00,52.97,53.01,52.96,53.0,73047.0,52.97,53.01,52.96,53.0,73047.0
2025-01-31 11:40:00,52.99,53.02,52.95,52.96,280817.0,52.99,53.02,52.95,52.96,280817.0
2025-01-31 11:50:00,52.96,53.0,52.95,52.98,33826.0,52.96,53.0,52.95,52.98,33826.0
2025-01-31 12:00:00,52.97,53.03,52.94,52.96,109461.0,52.97,53.03,52.94,52.96,109461.0
2025-01-31 12:10:00,52.96,53.07,52.9,53.05,919497.0,52.96,53.07,52.9,53.05,919497.0
2025-01-31 12:20:00,53.05,53.07,52.96,53.0,94328.0,53.05,53.07,52.96,53.0,94328.0
2025-01-31 12:30:00,53.0,53.07,52.98,53.06,259643.0,53.0,53.07,52.98,53.06,259643.0
2025-01-31 12:40:00,53.07,53.14,53.06,53.08,228925.0,53.07,53.14,53.06,53.08,228925.0
2025-01-31 12:50:00,53.09,53.1,53.0,53.02,253897.0,53.09,53.1,53.0,53.02,253897.0
2025-01-31 13:00:00,53.02,53.02,52.97,53.0,186895.0,53.02,53.02,52.97,53.0,186895.0
2025-01-31 13:10:00,52.99,53.0,52.89,52.9,159466.0,52.99,53.0,52.89,52.9,159466.0
2025-01-31 13:20:00,52.89,52.94,52.81,52.83,363839.0,52.89,52.94,52.81,52.83,363839.0
2025-01-31 13:30:00,52.84,52.87,52.76,52.87,92839.0,52.84,52.87,52.76,52.87,92839.0
2025-01-31 13:40:00,52.86,52.9,52.83,52.86,129642.0,52.86,52.9,52.83,52.86,129642.0
2025-01-31 13:50:00,52.86,52.86,52.79,52.81,99021.0,52.86,52.86,52.79,52.81,99021.0
2025-01-31 14:00:00,52.82,52.83,52.79,52.82,59455.0,52.82,52.83,52.79,52.82,59455.0
2025-01-31 14:10:00,52.81,52.87,52.8,52.83,150371.0,52.81,52.87,52.8,52.83,150371.0
2025-01-31 14:20:00,52.83,52.88,52.83,52.86,82957.0,52.83,52.88,52.83,52.86,82957.0
2025-01-31 14:30:00,52.87,52.9,52.83,52.85,134608.0,52.87,52.9,52.83,52.85,134608.0
2025-01-31 14:40:00,52.84,52.85,52.76,52.8,46095.0,52.84,52.85,52.76,52.8,46095.0
2025-01-31 14:50:00,52.8,52.82,52.75,52.78,98790.0,52.8,52.82,52.75,52.78,98790.0
2025-01-31 15:00:00,52.76,52.78,52.73,52.77,105953.0,52.76,52.78,52.73,52.77,105953.0
2025-01-31 15:10:00,52.77,52.8,52.76,52.78,46620.0,52.77,52.8,52.76,52.78,46620.0
2025-01-31 15:20:00,52.78,52.79,52.76,52.78,70005.0,52.78,52.79,52.76,52.78,70005.0
2025-01-31 15:30:00,52.79,52.8,52.77,52.8,238770.0,52.79,52.8,52.77,52.8,238770.0
2025-01-31 15:40:00,52.8,52.86,52.78,52.86,168541.0,52.8,52.86,52.78,52.86,168541.0
2025-01-31 15:50:00,52.86,52.91,52.84,52.87,405756.0,52.86,52.91,52.84,52.87,405756.0
2025-02-03 09:30:00,53.13,53.2,53.12,53.18,576209.0,53.13,53.2,53.12,53.18,576209.0
2025-02-03 09:40:00,53.18,53.35,53.17,53.35,295394.0,53.18,53.35,53.17,53.35,295394.0
2025-02-03 09:50:00,53.35,53.44,53.34,53.43,675175.0,53.35,53.44,53.34,53.43,675175.0
2025-02-03 10:00:00,53.43,53.44,53.3,53.3,527540.0,53.43,53.44,53.3,53.3,527540.0
2025-02-03 10:10:00,53.3,53.39,53.28,53.29,508775.0,53.3,53.39,53.28,53.29,508775.0
2025-02-03 10:20:00,53.29,53.37,53.13,53.24,639175.0,53.29,53.37,53.13,53.24,639175.0
2025-02-03 10:30:00,53.24,53.25,53.1,53.13,348269.0,53.24,53.25,53.1,53.13,348269.0
2025-02-03 10:40:00,53.15,53.25,53.11,53.23,285149.0,53.15,53.25,53.11,53.23,285149.0
2025-02-03 10:50:00,53.23,53.26,53.16,53.19,193175.0,53.23,53.26,53.16,53.19,193175.0
2025-02-03 11:00:00,53.18,53.33,53.12,53.29,385316.0,53.18,53.33,53.12,53.29,385316.0
2025-02-03 11:10:00,53.28,53.28,53.2,53.26,146417.0,53.28,53.28,53.2,53.26,146417.0
2025-02-03 11:20:00,53.26,53.28,53.21,53.25,101814.0,53.26,53.28,53.21,53.25,101814.0
2025-02-03 11:30:00,53.25,53.29,53.2,53.24,109255.0,53.25,53.29,53.2,53.24,109255.0
2025-02-03 11:40:00,53.25,53.28,53.16,53.18,107791.0,53.25,53.28,53.16,53.18,107791.0
2025-02-03 11:50:00,53.18,53.21,53.08,53.11,226537.0,53.18,53.21,53.08,53.11,226537.0
2025-02-03 12:00:00,53.12,53.2,53.11,53.15,91849.0,53.12,53.2,53.11,53.15,91849.0
2025-02-03 12:10:00,53.15,53.19,53.14,53.18,84996.0,53.15,53.19,53.14,53.18,84996.0
2025-02-03 12:20:00,53.19,53.2,53.14,53.2,129061.0,53.19,53.2,53.14,53.2,129061.0
2025-02-03 12:30:00,53.2,53.21,53.16,53.16,78866.0,53.2,53.21,53.16,53.16,78866.0
2025-02-03 12:40:00,53.16,53.22,53.15,53.21,79491.0,53.16,53.22,53.15,53.21,79491.0
2025-02-03 12:50:00,53.21,53.26,53.14,53.17,222384.0,53.21,53.26,53.14,53.17,222384.0
2025-02-03 13:00:00,53.16,53.25,53.14,53.23,181871.0,53.16,53.25,53.14,53.23,181871.0
2025-02-03 13:10:00,53.23,53.24,53.19,53.2,98822.0,53.23,53.24,53.19,53.2,98822.0
2025-02-03 13:20:00,53.2,53.22,53.17,53.19,96607.0,53.2,53.22,53.17,53.19,96607.0
2025-02-03 13:30:00,53.18,53.23,53.17,53.19,125780.0,53.18,53.23,53.17,53.19,125780.0
2025-02-03 13:40:00,53.2,53.22,53.18,53.21,245879.0,53.2,53.22,53.18,53.21,245879.0
2025-02-03 13:50:00,53.22,53.24,53.2,53.24,415032.0,53.22,53.24,53.2,53.24,415032.0
2025-02-03 14:00:00,53.23,53.26,53.22,53.24,109255.0,53.23,53.26,53.22,53.24,109255.0
2025-02-03 14:10:00,53.25,53.28,53.24,53.26,118615.0,53.25,53.28,53.24,53.26,118615.0
2025-02-03 14:20:00,53.26,53.28,53.23,53.24,93767.0,53.26,53.28,53.23,53.24,93767.0
2025-02-03 14:30:00,53.23,53.24,53.2,53.22,88366.0,53.23,53.24,53.2,53.22,88366.0
2025-02-03 14:40:00,53.22,53.22,53.18,53.18,184561.0,53.22,53.22,53.18,53.18,184561.0
2025-02-03 14:50:00,53.19,53.2,53.17,53.19,74292.0,53.19,53.2,53.17,53.19,74292.0
2025-02-03 15:00:00,53.19,53.2,53.16,53.18,189476.0,53.19,53.2,53.16,53.18,189476.0
2025-02-03 15:10:00,53.17,53.21,53.16,53.18,111491.0,53.17,53.21,53.16,53.18,111491.0
2025-02-03 15:20:00,53.18,53.19,53.15,53.16,108196.0,53.18,53.19,53.15,53.16,108196.0
2025-02-03 15:30:00,53.16,53.17,53.15,53.16,117046.0,53.16,53.17,53.15,53.16,117046.0
2025-02-03 15:40:00,53.16,53.17,53.14,53.14,97277.0,53.16,53.17,53.14,53.14,97277.0
2025-02-03 15:50:00,53.15,53.16,53.13,53.15,234309.0,53.15,53.16,53.13,53.15,234309.0
2025-02-04 09:30:00,53.55,53.6,53.52,53.6,172517.0,53.55,53.6,53.52,53.6,172517.0
2025-02-04 09:40:00,53.6,53.62,53.58,53.61,278519.0,53.6,53.62,53.58,53.61,278519.0
2025-02-04 09:50:00,53.62,53.62,53.56,53.58,175988.0,53.62,53.62,53.56,53.58,175988.0
2025-02-04 10:00:00,53.58,53.66,53.58,53.65,359032.0,53.58,53.66,53.58,53.65,359032.0
2025-02-04 10:10:00,53.64,53.68,53.62,53.65,193028.0,53.64,53.68,53.62,53.65,193028.0
2025-02-04 10:20:00,53.65,53.67,53.6,53.67,100210.0,53.65,53.67,53.6,53.67,100210.0
2025-02-04 10:30:00,53.66,53.69,53.54,53.54,70316.0,53.66,53.69,53.54,53.54,70316.0
2025-02-04 10:40:00,53.55,53.57,53.48,53.55,119609.0,53.55,53.57,53.48,53.55,119609.0
2025-02-04 10:50:00,53.55,53.57,53.5,53.51,114543.0,53.55,53.57,53.5,53.51,114543.0
2025-02-04 11:00:00,53.5,53.55,53.45,53.54,153339.0,53.5,53.55,53.45,53.54,153339.0
2025-02-04 11:10:00,53.54,53.6,53.53,53.6,74799.0,53.54,53.6,53.53,53.6,74799.0
2025-02-04 11:20:00,53.6,53.64,53.58,53.63,82351.0,53.6,53.64,53.58,53.63,82351.0
2025-02-04 11:30:00,53.62,53.63,53.58,53.61,54117.0,53.62,53.63,53.58,53.61,54117.0
2025-02-04 11:40:00,53.61,53.64,53.59,53.6,115519.0,53.61,53.64,53.59,53.6,115519.0
2025-02-04 11:50:00,53.6,53.61,53.58,53.59,63245.0,53.6,53.61,53.58,53.59,63245.0
2025-02-04 12:00:00,53.6,53.62,53.57,53.62,348990.0,53.6,53.62,53.57,53.62,348990.0
2025-02-04 12:10:00,53.62,53.63,53.6,53.62,131889.0,53.62,53.63,53.6,53.62,131889.0
2025-02-04 12:20:00,53.62,53.65,53.61,53.64,136215.0,53.62,53.65,53.61,53.64,136215.0
2025-02-04 12:30:00,53.65,53.69,53.63,53.64,121577.0,53.65,53.69,53.63,53.64,121577.0
2025-02-04 12:40:00,53.64,53.67,53.62,53.64,67684.0,53.64,53.67,53.62,53.64,67684.0
2025-02-04 12:50:00,53.65,53.68,53.64,53.67,101382.0,53.65,53.68,53.64,53.67,101382.0
2025-02-04 13:00:00,53.66,53.68,53.64,53.67,123878.0,53.66,53.68,53.64,53.67,123878.0
2025-02-04 13:10:00,53.68,53.68,53.66,53.67,67194.0,53.68,53.68,53.66,53.67,67194.0
2025-02-04 13:20:00,53.67,53.67,53.63,53.66,476076.0,53.67,53.67,53.63,53.66,476076.0
2025-02-04 13:30:00,53.65,53.67,53.64,53.66,57415.0,53.65,53.67,53.64,53.66,57415.0
2025-02-04 13:40:00,53.67,53.68,53.64,53.66,125291.0,53.67,53.68,53.64,53.66,125291.0
2025-02-04 13:50:00,53.66,53.66,53.63,53.64,57862.0,53.66,53.66,53.63,53.64,57862.0
2025-02-04 14:00:00,53.64,53.66,53.63,53.65,138954.0,53.64,53.66,53.63,53.65,138954.0
2025-02-04 14:10:00,53.65,53.67,53.64,53.66,54892.0,53.65,53.67,53.64,53.66,54892.0
2025-02-04 14:20:00,53.65,53.66,53.63,53.65,62803.0,53.65,53.66,53.63,53.65,62803.0
2025-02-04 14:30:00,53.65,53.68,53.64,53.66,31474.0,53.65,53.68,53.64,53.66,31474.0
2025-02-04 14:40:00,53.67,53.68,53.64,53.66,90032.0,53.67,53.68,53.64,53.66,90032.0
2025-02-04 14:50:00,53.66,53.67,53.64,53.66,48031.0,53.66,53.67,53.64,53.66,48031.0
2025-02-04 15:00:00,53.66,53.68,53.65,53.67,42660.0,53.66,53.68,53.65,53.67,42660.0
2025-02-04 15:10:00,53.66,53.67,53.63,53.63,137964.0,53.66,53.67,53.63,53.63,137964.0
2025-02-04 15:20:00,53.64,53.64,53.62,53.63,89596.0,53.64,53.64,53.62,53.63,89596.0
2025-02-04 15:30:00,53.63,53.66,53.62,53.65,80942.0,53.63,53.66,53.62,53.65,80942.0
2025-02-04 15:40:00,53.65,53.67,53.64,53.66,186321.0,53.65,53.67,53.64,53.66,186321.0
2025-02-04 15:50:00,53.67,53.69,53.64,53.68,259771.0,53.67,53.69,53.64,53.68,259771.0
2025-02-05 09:30:00,54.08,54.17,54.07,54.15,178837.0,54.08,54.17,54.07,54.15,178837.0
2025-02-05 09:40:00,54.14,54.19,54.06,54.19,125753.0,54.14,54.19,54.06,54.19,125753.0
2025-02-05 09:50:00,54.19,54.22,54.16,54.2,438206.0,54.19,54.22,54.16,54.2,438206.0
2025-02-05 10:00:00,54.2,54.29,54.19,54.22,698622.0,54.2,54.29,54.19,54.22,698622.0
2025-02-05 10:10:00,54.23,54.28,54.22,54.28,156151.0,54.23,54.28,54.22,54.28,156151.0
2025-02-05 10:20:00,54.28,54.3,54.22,54.28,356315.0,54.28,54.3,54.22,54.28,356315.0
2025-02-05 10:30:00,54.29,54.3,54.23,54.29,77958.0,54.29,54.3,54.23,54.29,77958.0
2025-02-05 10:40:00,54.29,54.35,54.28,54.35,263793.0,54.29,54.35,54.28,54.35,263793.0
2025-02-05 10:50:00,54.34,54.4,54.34,54.36,101136.0,54.34,54.4,54.34,54.36,101136.0
2025-02-05 11:00:00,54.36,54.37,54.12,54.14,359454.0,54.36,54.37,54.12,54.14,359454.0
2025-02-05 11:10:00,54.14,54.19,54.06,54.09,184877.0,54.14,54.19,54.06,54.09,184877.0
2025-02-05 11:20:00,54.09,54.15,54.03,54.15,143434.0,54.09,54.15,54.03,54.15,143434.0
2025-02-05 11:30:00,54.15,54.19,54.1,54.16,137294.0,54.15,54.19,54.1,54.16,137294.0
2025-02-05 11:40:00,54.16,54.19,54.15,54.18,427515.0,54.16,54.19,54.15,54.18,427515.0
2025-02-05 11:50:00,54.18,54.27,54.18,54.27,456850.0,54.18,54.27,54.18,54.27,456850.0
2025-02-05 12:00:00,54.27,54.3,54.26,54.27,425248.0,54.27,54.3,54.26,54.27,425248.0
2025-02-05 12:10:00,54.28,54.28,54.24,54.26,649935.0,54.28,54.28,54.24,54.26,649935.0
2025-02-05 12:20:00,54.25,54.27,54.21,54.25,490467.0,54.25,54.27,54.21,54.25,490467.0
2025-02-05 12:30:00,54.24,54.26,54.23,54.26,523668.0,54.24,54.26,54.23,54.26,523668.0
2025-02-05 12:40:00,54.25,54.26,54.22,54.24,151548.0,54.25,54.26,54.22,54.24,151548.0
2025-02-05 12:50:00,54.25,54.25,54.21,54.24,44296.0,54.25,54.25,54.21,54.24,44296.0
2025-02-05 13:00:00,54.24,54.25,54.2,54.21,57098.0,54.24,54.25,54.2,54.21,57098.0
2025-02-05 13:10:00,54.21,54.22,54.1,54.21,319818.0,54.21,54.22,54.1,54.21,319818.0
2025-02-05 13:20:00,54.21,54.21,54.15,54.18,64891.0,54.21,54.21,54.15,54.18,64891.0
2025-02-05 13:30:00,54.18,54.19,54.15,54.16,195975.0,54.18,54.19,54.15,54.16,195975.0
2025-02-05 13:40:00,54.15,54.16,54.05,54.05,144107.0,54.15,54.16,54.05,54.05,144107.0
2025-02-05 13:50:00,54.05,54.09,54.04,54.08,99734.0,54.05,54.09,54.04,54.08,99734.0
2025-02-05 14:00:00,54.08,54.09,54.03,54.09,79182.0,54.08,54.09,54.03,54.09,79182.0
2025-02-05 14:10:00,54.08,54.13,54.05,54.12,90251.0,54.08,54.13,54.05,54.12,90251.0
2025-02-05 14:20:00,54.12,54.14,54.1,54.11,85669.0,54.12,54.14,54.1,54.11,85669.0
2025-02-05 14:30:00,54.11,54.14,54.09,54.13,68652.0,54.11,54.14,54.09,54.13,68652.0
2025-02-05 14:40:00,54.14,54.14,54.09,54.11,102837.0,54.14,54.14,54.09,54.11,102837.0
2025-02-05 14:50:00,54.11,54.11,54.03,54.05,147467.0,54.11,54.11,54.03,54.05,147467.0
2025-02-05 15:00:00,54.05,54.06,54.03,54.06,76380.0,54.05,54.06,54.03,54.06,76380.0
2025-02-05 15:10:00,54.05,54.08,54.03,54.05,199575.0,54.05,54.08,54.03,54.05,199575.0
2025-02-05 15:20:00,54.05,54.08,54.03,54.08,111342.0,54.05,54.08,54.03,54.08,111342.0
2025-02-05 15:30:00,54.08,54.11,54.05,54.06,91200.0,54.08,54.11,54.05,54.06,91200.0
2025-02-05 15:40:00,54.05,54.06,53.99,54.0,85081.0,54.05,54.06,53.99,54.0,85081.0
2025-02-05 15:50:00,53.99,54.04,53.99,54.03,204423.0,53.99,54.04,53.99,54.03,204423.0
2025-02-06 09:30:00,53.93,53.94,53.87,53.89,238165.0,53.93,53.94,53.87,53.89,238165.0
2025-02-06 09:40:00,53.88,53.9,53.74,53.74,279217.0,53.88,53.9,53.74,53.74,279217.0
2025-02-06 09:50:00,53.75,53.81,53.61,53.63,293540.0,53.75,53.81,53.61,53.63,293540.0
2025-02-06 10:00:00,53.62,53.63,53.48,53.54,338961.0,53.62,53.63,53.48,53.54,338961.0
2025-02-06 10:10:00,53.55,53.71,53.55,53.68,230884.0,53.55,53.71,53.55,53.68,230884.0
2025-02-06 10:20:00,53.69,53.73,53.66,53.68,219147.0,53.69,53.73,53.66,53.68,219147.0
2025-02-06 10:30:00,53.68,53.76,53.65,53.76,147924.0,53.68,53.76,53.65,53.76,147924.0
2025-02-06 10:40:00,53.76,53.82,53.74,53.82,162365.0,53.76,53.82,53.74,53.82,162365.0
2025-02-06 10:50:00,53.82,53.84,53.77,53.79,95043.0,53.82,53.84,53.77,53.79,95043.0
2025-02-06 11:00:00,53.79,53.83,53.76,53.81,75517.0,53.79,53.83,53.76,53.81,75517.0
2025-02-06 11:10:00,53.81,53.86,53.8,53.8,125564.0,53.81,53.86,53.8,53.8,125564.0
2025-02-06 11:20:00,53.8,53.81,53.77,53.79,74616.0,53.8,53.81,53.77,53.79,74616.0
2025-02-06 11:30:00,53.79,53.81,53.76,53.8,64289.0,53.79,53.81,53.76,53.8,64289.0
2025-02-06 11:40:00,53.8,53.84,53.79,53.8,94221.0,53.8,53.84,53.79,53.8,94221.0
2025-02-06 11:50:00,53.79,53.8,53.74,53.75,94105.0,53.79,53.8,53.74,53.75,94105.0
2025-02-06 12:00:00,53.74,53.8,53.73,53.77,79124.0,53.74,53.8,53.73,53.77,79124.0
2025-02-06 12:10:00,53.77,53.78,53.74,53.76,75443.0,53.77,53.78,53.74,53.76,75443.0
2025-02-06 12:20:00,53.76,53.79,53.75,53.78,72632.0,53.76,53.79,53.75,53.78,72632.0
2025-02-06 12:30:00,53.79,53.79,53.74,53.76,72794.0,53.79,53.79,53.74,53.76,72794.0
2025-02-06 12:40:00,53.76,53.77,53.74,53.76,69541.0,53.76,53.77,53.74,53.76,69541.0
2025-02-06 12:50:00,53.76,53.81,53.74,53.81,90124.0,53.76,53.81,53.74,53.81,90124.0
2025-02-06 13:00:00,53.8,53.82,53.79,53.8,76387.0,53.8,53.82,53.79,53.8,76387.0
2025-02-06 13:10:00,53.79,53.8,53.77,53.79,93940.0,53.79,53.8,53.77,53.79,93940.0
2025-02-06 13:20:00,53.79,53.8,53.76,53.8,70292.0,53.79,53.8,53.76,53.8,70292.0
2025-02-06 13:30:00,53.8,53.8,53.76,53.78,54516.0,53.8,53.8,53.76,53.78,54516.0
2025-02-06 13:40:00,53.78,53.83,53.76,53.83,110057.0,53.78,53.83,53.76,53.83,110057.0
2025-02-06 13:50:00,53.83,53.83,53.79,53.8,82249.0,53.83,53.83,53.79,53.8,82249.0
2025-02-06 14:00:00,53.8,53.81,53.77,53.79,115341.0,53.8,53.81,53.77,53.79,115341.0
2025-02-06 14:10:00,53.79,53.81,53.78,53.8,65478.0,53.79,53.81,53.78,53.8,65478.0
2025-02-06 14:20:00,53.8,53.81,53.77,53.78,49516.0,53.8,53.81,53.77,53.78,49516.0
2025-02-06 14:30:00,53.78,53.79,53.76,53.77,56810.0,53.78,53.79,53.76,53.77,56810.0
2025-02-06 14:40:00,53.77,53.82,53.76,53.82,117252.0,53.77,53.82,53.76,53.82,117252.0
2025-02-06 14:50:00,53.81,53.84,53.81,53.83,77022.0,53.81,53.84,53.81,53.83,77022.0
2025-02-06 15:00:00,53.83,53.9,53.82,53.89,217190.0,53.83,53.9,53.82,53.89,217190.0
2025-02-06 15:10:00,53.89,53.9,53.87,53.88,122591.0,53.89,53.9,53.87,53.88,122591.0
2025-02-06 15:20:00,53.88,53.88,53.84,53.85,64577.0,53.88,53.88,53.84,53.85,64577.0
2025-02-06 15:30:00,53.85,53.87,53.84,53.85,77880.0,53.85,53.87,53.84,53.85,77880.0
2025-02-06 15:40:00,53.86,53.87,53.83,53.84,77778.0,53.86,53.87,53.83,53.84,77778.0
2025-02-06 15:50:00,53.85,53.9,53.84,53.9,133782.0,53.85,53.9,53.84,53.9,133782.0
2025-02-07 09:30:00,54.23,54.31,54.19,54.29,235237.0,54.23,54.31,54.19,54.29,235237.0
2025-02-07 09:40:00,54.28,54.32,54.26,54.28,131178.0,54.28,54.32,54.26,54.28,131178.0
2025-02-07 09:50:00,54.27,54.3,54.22,54.29,92959.0,54.27,54.3,54.22,54.29,92959.0
2025-02-07 10:00:00,54.29,54.38,54.23,54.38,733629.0,54.29,54.38,54.23,54.38,733629.0
2025-02-07 10:10:00,54.38,54.4,54.32,54.39,363068.0,54.38,54.4,54.32,54.39,363068.0
2025-02-07 10:20:00,54.39,54.41,54.38,54.41,79808.0,54.39,54.41,54.38,54.41,79808.0
2025-02-07 10:30:00,54.41,54.47,54.39,54.45,91376.0,54.41,54.47,54.39,54.45,91376.0
2025-02-07 10:40:00,54.46,54.48,54.42,54.42,80919.0,54.46,54.48,54.42,54.42,80919.0
2025-02-07 10:50:00,54.42,54.45,54.33,54.36,384877.0,54.42,54.45,54.33,54.36,384877.0
2025-02-07 11:00:00,54.37,54.37,54.18,54.29,271915.0,54.37,54.37,54.18,54.29,271915.0
2025-02-07 11:10:00,54.3,54.3,54.07,54.16,1141873.0,54.3,54.3,54.07,54.16,1141873.0
2025-02-07 11:20:00,54.17,54.2,54.13,54.15,119551.0,54.17,54.2,54.13,54.15,119551.0
2025-02-07 11:30:00,54.14,54.16,54.03,54.05,137838.0,54.14,54.16,54.03,54.05,137838.0
2025-02-07 11:40:00,54.05,54.06,53.98,54.0,86430.0,54.05,54.06,53.98,54.0,86430.0
2025-02-07 11:50:00,54.0,54.05,53.97,53.97,134633.0,54.0,54.05,53.97,53.97,134633.0
2025-02-07 12:00:00,53.97,54.01,53.9,53.98,140463.0,53.97,54.01,53.9,53.98,140463.0
2025-02-07 12:10:00,53.98,53.99,53.9,53.92,109350.0,53.98,53.99,53.9,53.92,109350.0
2025-02-07 12:20:00,53.91,53.94,53.89,53.93,243433.0,53.91,53.94,53.89,53.93,243433.0
2025-02-07 12:30:00,53.92,53.93,53.83,53.92,114389.0,53.92,53.93,53.83,53.92,114389.0
2025-02-07 12:40:00,53.9,53.94,53.88,53.9,105387.0,53.9,53.94,53.88,53.9,105387.0
2025-02-07 12:50:00,53.9,53.96,53.87,53.96,156883.0,53.9,53.96,53.87,53.96,156883.0
2025-02-07 13:00:00,53.95,54.02,53.95,54.01,59245.0,53.95,54.02,53.95,54.01,59245.0
2025-02-07 13:10:00,54.02,54.06,53.99,54.04,62330.0,54.02,54.06,53.99,54.04,62330.0
2025-02-07 13:20:00,54.05,54.05,54.0,54.0,32926.0,54.05,54.05,54.0,54.0,32926.0
2025-02-07 13:30:00,54.01,54.06,54.0,54.02,119831.0,54.01,54.06,54.0,54.02,119831.0
2025-02-07 13:40:00,54.01,54.02,53.98,54.0,56246.0,54.01,54.02,53.98,54.0,56246.0
2025-02-07 13:50:00,54.0,54.01,53.98,54.0,40494.0,54.0,54.01,53.98,54.0,40494.0
2025-02-07 14:00:00,54.0,54.03,53.98,54.03,50872.0,54.0,54.03,53.98,54.03,50872.0
2025-02-07 14:10:00,54.03,54.03,53.99,54.01,96824.0,54.03,54.03,53.99,54.01,96824.0
2025-02-07 14:20:00,54.0,54.01,53.98,53.99,57234.0,54.0,54.01,53.98,53.99,57234.0
2025-02-07 14:30:00,54.0,54.0,53.95,53.97,75941.0,54.0,54.0,53.95,53.97,75941.0
2025-02-07 14:40:00,53.97,54.01,53.96,54.01,179242.0,53.97,54.01,53.96,54.01,179242.0
2025-02-07 14:50:00,54.0,54.01,53.97,53.98,80463.0,54.0,54.01,53.97,53.98,80463.0
2025-02-07 15:00:00,53.97,54.04,53.96,54.04,113165.0,53.97,54.04,53.96,54.04,113165.0
2025-02-07 15:10:00,54.04,54.04,54.0,54.0,109297.0,54.04,54.04,54.0,54.0,109297.0
2025-02-07 15:20:00,54.0,54.01,53.96,53.97,105266.0,54.0,54.01,53.96,53.97,105266.0
2025-02-07 15:30:00,53.97,54.0,53.97,54.0,57269.0,53.97,54.0,53.97,54.0,57269.0
2025-02-07 15:40:00,53.99,54.0,53.96,53.97,159068.0,53.99,54.0,53.96,53.97,159068.0
2025-02-07 15:50:00,53.98,53.99,53.96,53.98,335614.0,53.98,53.99,53.96,53.98,335614.0
2025-02-10 09:30:00,54.83,54.84,54.76,54.84,490399.0,54.83,54.84,54.76,54.84,490399.0
2025-02-10 09:40:00,54.84,54.86,54.78,54.82,158440.0,54.84,54.86,54.78,54.82,158440.0
2025-02-10 09:50:00,54.83,54.9,54.81,54.9,146025.0,54.83,54.9,54.81,54.9,146025.0
2025-02-10 10:00:00,54.89,54.91,54.81,54.9,122893.0,54.89,54.91,54.81,54.9,122893.0
2025-02-10 10:10:00,54.9,54.94,54.87,54.93,90348.0,54.9,54.94,54.87,54.93,90348.0
2025-02-10 10:20:00,54.93,54.94,54.88,54.89,120402.0,54.93,54.94,54.88,54.89,120402.0
2025-02-10 10:30:00,54.89,54.93,54.85,54.93,244133.0,54.89,54.93,54.85,54.93,244133.0
2025-02-10 10:40:00,54.93,54.95,54.83,54.84,181651.0,54.93,54.95,54.83,54.84,181651.0
2025-02-10 10:50:00,54.83,54.9,54.82,54.9,103140.0,54.83,54.9,54.82,54.9,103140.0
2025-02-10 11:00:00,54.9,54.92,54.86,54.87,63035.0,54.9,54.92,54.86,54.87,63035.0
2025-02-10 11:10:00,54.87,54.9,54.84,54.84,79413.0,54.87,54.9,54.84,54.84,79413.0
2025-02-10 11:20:00,54.84,54.87,54.81,54.84,73045.0,54.84,54.87,54.81,54.84,73045.0
2025-02-10 11:30:00,54.85,54.86,54.79,54.82,127681.0,54.85,54.86,54.79,54.82,127681.0
2025-02-10 11:40:00,54.82,54.83,54.72,54.73,83752.0,54.82,54.83,54.72,54.73,83752.0
2025-02-10 11:50:00,54.74,54.75,54.71,54.75,153960.0,54.74,54.75,54.71,54.75,153960.0
2025-02-10 12:00:00,54.75,54.78,54.72,54.74,60864.0,54.75,54.78,54.72,54.74,60864.0
2025-02-10 12:10:00,54.74,54.75,54.7,54.71,108768.0,54.74,54.75,54.7,54.71,108768.0
2025-02-10 12:20:00,54.71,54.73,54.69,54.72,87346.0,54.71,54.73,54.69,54.72,87346.0
2025-02-10 12:30:00,54.72,54.75,54.66,54.72,3912082.0,54.72,54.75,54.66,54.72,3912082.0
2025-02-10 12:40:00,54.72,54.77,54.71,54.74,83314.0,54.72,54.77,54.71,54.74,83314.0
2025-02-10 12:50:00,54.74,54.81,54.74,54.79,95036.0,54.74,54.81,54.74,54.79,95036.0
2025-02-10 13:00:00,54.79,54.8,54.73,54.76,48390.0,54.79,54.8,54.73,54.76,48390.0
2025-02-10 13:10:00,54.76,54.82,54.75,54.81,54332.0,54.76,54.82,54.75,54.81,54332.0
2025-02-10 13:20:00,54.81,54.86,54.81,54.84,147560.0,54.81,54.86,54.81,54.84,147560.0
2025-02-10 13:30:00,54.85,54.86,54.81,54.83,83695.0,54.85,54.86,54.81,54.83,83695.0
2025-02-10 13:40:00,54.83,54.86,54.82,54.83,263206.0,54.83,54.86,54.82,54.83,263206.0
2025-02-10 13:50:00,54.83,54.85,54.83,54.83,109346.0,54.83,54.85,54.83,54.83,109346.0
2025-02-10 14:00:00,54.83,54.86,54.82,54.84,141397.0,54.83,54.86,54.82,54.84,141397.0
2025-02-10 14:10:00,54.85,54.85,54.83,54.85,113217.0,54.85,54.85,54.83,54.85,113217.0
2025-02-10 14:20:00,54.84,54.85,54.81,54.82,124773.0,54.84,54.85,54.81,54.82,124773.0
2025-02-10 14:30:00,54.82,54.82,54.78,54.8,179219.0,54.82,54.82,54.78,54.8,179219.0
2025-02-10 14:40:00,54.82,54.85,54.81,54.84,97621.0,54.82,54.85,54.81,54.84,97621.0
2025-02-10 14:50:00,54.84,54.84,54.8,54.83,106492.0,54.84,54.84,54.8,54.83,106492.0
2025-02-10 15:00:00,54.83,54.84,54.8,54.8,198628.0,54.83,54.84,54.8,54.8,198628.0
2025-02-10 15:10:00,54.8,54.85,54.8,54.85,157533.0,54.8,54.85,54.8,54.85,157533.0
2025-02-10 15:20:00,54.85,54.85,54.8,54.8,175744.0,54.85,54.85,54.8,54.8,175744.0
2025-02-10 15:30:00,54.8,54.83,54.8,54.81,161353.0,54.8,54.83,54.8,54.81,161353.0
2025-02-10 15:40:00,54.8,54.85,54.8,54.85,174101.0,54.8,54.85,54.8,54.85,174101.0
2025-02-10 15:50:00,54.84,54.89,54.83,54.87,820602.0,54.84,54.89,54.83,54.87,820602.0
2025-02-11 09:30:00,54.76,54.82,54.73,54.74,219788.0,54.76,54.82,54.73,54.74,219788.0
2025-02-11 09:40:00,54.73,54.81,54.71,54.76,344021.0,54.73,54.81,54.71,54.76,344021.0
2025-02-11 09:50:00,54.75,54.76,54.65,54.67,144770.0,54.75,54.76,54.65,54.67,144770.0
2025-02-11 10:00:00,54.67,54.72,54.55,54.71,379619.0,54.67,54.72,54.55,54.71,379619.0
2025-02-11 10:10:00,54.7,54.76,54.68,54.72,95211.0,54.7,54.76,54.68,54.72,95211.0
2025-02-11 10:20:00,54.72,54.73,54.66,54.7,118169.0,54.72,54.73,54.66,54.7,118169.0
2025-02-11 10:30:00,54.7,54.76,54.66,54.76,192188.0,54.7,54.76,54.66,54.76,192188.0
2025-02-11 10:40:00,54.76,54.83,54.75,54.81,83110.0,54.76,54.83,54.75,54.81,83110.0
2025-02-11 10:50:00,54.81,54.85,54.8,54.82,77147.0,54.81,54.85,54.8,54.82,77147.0
2025-02-11 11:00:00,54.82,54.84,54.78,54.84,179731.0,54.82,54.84,54.78,54.84,179731.0
2025-02-11 11:10:00,54.83,54.86,54.81,54.84,126892.0,54.83,54.86,54.81,54.84,126892.0
2025-02-11 11:20:00,54.85,54.88,54.84,54.85,171794.0,54.85,54.88,54.84,54.85,171794.0
2025-02-11 11:30:00,54.85,54.86,54.79,54.81,65337.0,54.85,54.86,54.79,54.81,65337.0
2025-02-11 11:40:00,54.81,54.82,54.77,54.8,68752.0,54.81,54.82,54.77,54.8,68752.0
2025-02-11 11:50:00,54.8,54.83,54.76,54.77,100989.0,54.8,54.83,54.76,54.77,100989.0
2025-02-11 12:00:00,54.76,54.77,54.71,54.73,191886.0,54.76,54.77,54.71,54.73,191886.0
2025-02-11 12:10:00,54.73,54.8,54.72,54.8,78536.0,54.73,54.8,54.72,54.8,78536.0
2025-02-11 12:20:00,54.79,54.83,54.77,54.82,102960.0,54.79,54.83,54.77,54.82,102960.0
2025-02-11 12:30:00,54.82,54.85,54.81,54.84,84451.0,54.82,54.85,54.81,54.84,84451.0
2025-02-11 12:40:00,54.83,54.86,54.83,54.84,66828.0,54.83,54.86,54.83,54.84,66828.0
2025-02-11 12:50:00,54.85,54.86,54.82,54.82,60678.0,54.85,54.86,54.82,54.82,60678.0
2025-02-11 13:00:00,54.83,54.86,54.8,54.82,89469.0,54.83,54.86,54.8,54.82,89469.0
2025-02-11 13:10:00,54.82,54.85,54.82,54.85,67997.0,54.82,54.85,54.82,54.85,67997.0
2025-02-11 13:20:00,54.84,54.85,54.78,54.81,96787.0,54.84,54.85,54.78,54.81,96787.0
2025-02-11 13:30:00,54.81,54.83,54.8,54.82,85356.0,54.81,54.83,54.8,54.82,85356.0
2025-02-11 13:40:00,54.83,54.85,54.81,54.83,90997.0,54.83,54.85,54.81,54.83,90997.0
2025-02-11 13:50:00,54.84,54.85,54.83,54.84,69207.0,54.84,54.85,54.83,54.84,69207.0
2025-02-11 14:00:00,54.84,54.85,54.82,54.82,91818.0,54.84,54.85,54.82,54.82,91818.0
2025-02-11 14:10:00,54.83,54.83,54.79,54.79,96812.0,54.83,54.83,54.79,54.79,96812.0
2025-02-11 14:20:00,54.79,54.81,54.73,54.76,83987.0,54.79,54.81,54.73,54.76,83987.0
2025-02-11 14:30:00,54.76,54.76,54.73,54.76,80919.0,54.76,54.76,54.73,54.76,80919.0
2025-02-11 14:40:00,54.76,54.78,54.73,54.74,77517.0,54.76,54.78,54.73,54.74,77517.0
2025-02-11 14:50:00,54.73,54.75,54.72,54.73,114378.0,54.73,54.75,54.72,54.73,114378.0
2025-02-11 15:00:00,54.73,54.74,54.69,54.71,225853.0,54.73,54.74,54.69,54.71,225853.0
2025-02-11 15:10:00,54.71,54.72,54.68,54.69,121470.0,54.71,54.72,54.68,54.69,121470.0
2025-02-11 15:20:00,54.68,54.68,54.62,54.65,119066.0,54.68,54.68,54.62,54.65,119066.0
2025-02-11 15:30:00,54.65,54.65,54.61,54.65,145202.0,54.65,54.65,54.61,54.65,145202.0
2025-02-11 15:40:00,54.65,54.69,54.64,54.68,174655.0,54.65,54.69,54.64,54.68,174655.0
2025-02-11 15:50:00,54.68,54.7,54.66,54.68,419327.0,54.68,54.7,54.66,54.68,419327.0
2025-02-12 09:30:00,54.65,54.69,54.62,54.66,188626.0,54.65,54.69,54.62,54.66,188626.0
2025-02-12 09:40:00,54.65,54.65,54.59,54.6,79991.0,54.65,54.65,54.59,54.6,79991.0
2025-02-12 09:50:00,54.58,54.64,54.54,54.62,59023.0,54.58,54.64,54.54,54.62,59023.0
2025-02-12 10:00:00,54.62,54.63,54.49,54.52,57108.0,54.62,54.63,54.49,54.52,57108.0
2025-02-12 10:10:00,54.51,54.54,54.48,54.53,158807.0,54.51,54.54,54.48,54.53,158807.0
2025-02-12 10:20:00,54.53,54.63,54.52,54.59,75263.0,54.53,54.63,54.52,54.59,75263.0
2025-02-12 10:30:00,54.6,54.65,54.59,54.64,76448.0,54.6,54.65,54.59,54.64,76448.0
2025-02-12 10:40:00,54.63,54.65,54.6,54.64,93044.0,54.63,54.65,54.6,54.64,93044.0
2025-02-12 10:50:00,54.64,54.66,54.6,54.63,59484.0,54.64,54.66,54.6,54.63,59484.0
2025-02-12 11:00:00,54.64,54.67,54.6,54.63,80965.0,54.64,54.67,54.6,54.63,80965.0
2025-02-12 11:10:00,54.63,54.65,54.58,54.6,68117.0,54.63,54.65,54.58,54.6,68117.0
2025-02-12 11:20:00,54.59,54.63,54.59,54.62,302800.0,54.59,54.63,54.59,54.62,302800.0
2025-02-12 11:30:00,54.62,54.68,54.6,54.67,351425.0,54.62,54.68,54.6,54.67,351425.0
2025-02-12 11:40:00,54.67,54.73,54.65,54.72,513496.0,54.67,54.73,54.65,54.72,513496.0
2025-02-12 11:50:00,54.72,54.83,54.71,54.79,769501.0,54.72,54.83,54.71,54.79,769501.0
2025-02-12 12:00:00,54.79,54.85,54.78,54.85,578639.0,54.79,54.85,54.78,54.85,578639.0
2025-02-12 12:10:00,54.85,54.91,54.8,54.83,750448.0,54.85,54.91,54.8,54.83,750448.0
2025-02-12 12:20:00,54.83,54.87,54.82,54.84,189802.0,54.83,54.87,54.82,54.84,189802.0
2025-02-12 12:30:00,54.84,54.86,54.82,54.82,112962.0,54.84,54.86,54.82,54.82,112962.0
2025-02-12 12:40:00,54.81,54.82,54.77,54.81,135517.0,54.81,54.82,54.77,54.81,135517.0
2025-02-12 12:50:00,54.81,54.82,54.77,54.79,115758.0,54.81,54.82,54.77,54.79,115758.0
2025-02-12 13:00:00,54.8,54.8,54.75,54.77,64708.0,54.8,54.8,54.75,54.77,64708.0
2025-02-12 13:10:00,54.77,54.81,54.75,54.78,73435.0,54.77,54.81,54.75,54.78,73435.0
2025-02-12 13:20:00,54.78,54.79,54.76,54.78,66969.0,54.78,54.79,54.76,54.78,66969.0
2025-02-12 13:30:00,54.77,54.8,54.75,54.79,83965.0,54.77,54.8,54.75,54.79,83965.0
2025-02-12 13:40:00,54.8,54.8,54.76,54.77,60399.0,54.8,54.8,54.76,54.77,60399.0
2025-02-12 13:50:00,54.76,54.79,54.74,54.75,65109.0,54.76,54.79,54.74,54.75,65109.0
2025-02-12 14:00:00,54.75,54.77,54.69,54.7,89362.0,54.75,54.77,54.69,54.7,89362.0
2025-02-12 14:10:00,54.69,54.71,54.65,54.65,94619.0,54.69,54.71,54.65,54.65,94619.0
2025-02-12 14:20:00,54.66,54.67,54.61,54.65,118623.0,54.66,54.67,54.61,54.65,118623.0
2025-02-12 14:30:00,54.64,54.68,54.64,54.66,70937.0,54.64,54.68,54.64,54.66,70937.0
2025-02-12 14:40:00,54.66,54.68,54.63,54.67,77724.0,54.66,54.68,54.63,54.67,77724.0
2025-02-12 14:50:00,54.66,54.72,54.66,54.69,64314.0,54.66,54.72,54.66,54.69,64314.0
2025-02-12 15:00:00,54.69,54.69,54.65,54.67,72195.0,54.69,54.69,54.65,54.67,72195.0
2025-02-12 15:10:00,54.67,54.71,54.66,54.71,73192.0,54.67,54.71,54.66,54.71,73192.0
2025-02-12 15:20:00,54.71,54.75,54.7,54.73,145572.0,54.71,54.75,54.7,54.73,145572.0
2025-02-12 15:30:00,54.73,54.75,54.73,54.75,121122.0,54.73,54.75,54.73,54.75,121122.0
2025-02-12 15:40:00,54.75,54.77,54.74,54.76,115390.0,54.75,54.77,54.74,54.76,115390.0
2025-02-12 15:50:00,54.76,54.76,54.73,54.75,203686.0,54.76,54.76,54.73,54.75,203686.0
2025-02-13 09:30:00,54.89,55.0,54.87,54.98,161830.0,54.89,55.0,54.87,54.98,161830.0
2025-02-13 09:40:00,54.99,55.04,54.97,55.03,183026.0,54.99,55.04,54.97,55.03,183026.0
2025-02-13 09:50:00,55.03,55.05,54.98,55.01,130170.0,55.03,55.05,54.98,55.01,130170.0
2025-02-13 10:00:00,55.0,55.08,55.0,55.07,84508.0,55.0,55.08,55.0,55.07,84508.0
2025-02-13 10:10:00,55.07,55.1,55.04,55.09,52569.0,55.07,55.1,55.04,55.09,52569.0
2025-02-13 10:20:00,55.08,55.09,55.02,55.03,78524.0,55.08,55.09,55.02,55.03,78524.0
2025-02-13 10:30:00,55.03,55.11,55.01,55.09,194522.0,55.03,55.11,55.01,55.09,194522.0
2025-02-13 10:40:00,55.09,55.1,55.04,55.1,127451.0,55.09,55.1,55.04,55.1,127451.0
2025-02-13 10:50:00,55.11,55.13,55.08,55.12,129328.0,55.11,55.13,55.08,55.12,129328.0
2025-02-13 11:00:00,55.12,55.13,55.08,55.09,102734.0,55.12,55.13,55.08,55.09,102734.0
2025-02-13 11:10:00,55.09,55.12,55.05,55.07,85127.0,55.09,55.12,55.05,55.07,85127.0
2025-02-13 11:20:00,55.06,55.09,55.05,55.07,93176.0,55.06,55.09,55.05,55.07,93176.0
2025-02-13 11:30:00,55.08,55.08,55.03,55.04,115580.0,55.08,55.08,55.03,55.04,115580.0
2025-02-13 11:40:00,55.03,55.07,55.0,55.03,103699.0,55.03,55.07,55.0,55.03,103699.0
2025-02-13 11:50:00,55.03,55.03,54.98,55.0,129841.0,55.03,55.03,54.98,55.0,129841.0
2025-02-13 12:00:00,55.0,55.05,54.99,55.05,78326.0,55.0,55.05,54.99,55.05,78326.0
2025-02-13 12:10:00,55.04,55.06,55.02,55.03,72611.0,55.04,55.06,55.02,55.03,72611.0
2025-02-13 12:20:00,55.04,55.06,55.02,55.05,63595.0,55.04,55.06,55.02,55.05,63595.0
2025-02-13 12:30:00,55.05,55.06,55.02,55.06,54828.0,55.05,55.06,55.02,55.06,54828.0
2025-02-13 12:40:00,55.05,55.09,55.04,55.09,45805.0,55.05,55.09,55.04,55.09,45805.0
2025-02-13 12:50:00,55.09,55.11,55.07,55.1,66105.0,55.09,55.11,55.07,55.1,66105.0
2025-02-13 13:00:00,55.1,55.1,55.07,55.09,31350.0,55.1,55.1,55.07,55.09,31350.0
2025-02-13 13:10:00,55.08,55.09,55.02,55.03,35940.0,55.08,55.09,55.02,55.03,35940.0
2025-02-13 13:20:00,55.03,55.07,55.01,55.06,37338.0,55.03,55.07,55.01,55.06,37338.0
2025-02-13 13:30:00,55.07,55.11,55.06,55.11,22794.0,55.07,55.11,55.06,55.11,22794.0
2025-02-13 13:40:00,55.1,55.14,55.0,55.14,93683.0,55.1,55.14,55.0,55.14,93683.0
2025-02-13 13:50:00,55.13,55.21,55.11,55.19,140392.0,55.13,55.21,55.11,55.19,140392.0
2025-02-13 14:00:00,55.2,55.24,55.19,55.23,39732.0,55.2,55.24,55.19,55.23,39732.0
2025-02-13 14:10:00,55.24,55.26,55.21,55.23,139278.0,55.24,55.26,55.21,55.23,139278.0
2025-02-13 14:20:00,55.23,55.25,55.21,55.24,53177.0,55.23,55.25,55.21,55.24,53177.0
2025-02-13 14:30:00,55.25,55.26,55.23,55.25,50087.0,55.25,55.26,55.23,55.25,50087.0
2025-02-13 14:40:00,55.24,55.26,55.22,55.23,41654.0,55.24,55.26,55.22,55.23,41654.0
2025-02-13 14:50:00,55.24,55.26,55.24,55.25,40106.0,55.24,55.26,55.24,55.25,40106.0
2025-02-13 15:00:00,55.25,55.25,55.22,55.23,66694.0,55.25,55.25,55.22,55.23,66694.0
2025-02-13 15:10:00,55.23,55.28,55.22,55.27,62726.0,55.23,55.28,55.22,55.27,62726.0
2025-02-13 15:20:00,55.27,55.3,55.23,55.23,197508.0,55.27,55.3,55.23,55.23,197508.0
2025-02-13 15:30:00,55.23,55.27,55.23,55.27,101168.0,55.23,55.27,55.23,55.27,101168.0
2025-02-13 15:40:00,55.27,55.28,55.21,55.23,205322.0,55.27,55.28,55.21,55.23,205322.0
2025-02-13 15:50:00,55.23,55.29,55.23,55.26,314626.0,55.23,55.29,55.23,55.26,314626.0
2025-02-14 09:30:00,55.24,55.27,55.14,55.16,281526.0,55.24,55.27,55.14,55.16,281526.0
2025-02-14 09:40:00,55.16,55.23,55.08,55.15,107527.0,55.16,55.23,55.08,55.15,107527.0
2025-02-14 09:50:00,55.15,55.18,55.12,55.13,106208.0,55.15,55.18,55.12,55.13,106208.0
2025-02-14 10:00:00,55.12,55.13,55.05,55.11,155371.0,55.12,55.13,55.05,55.11,155371.0
2025-02-14 10:10:00,55.11,55.11,54.89,54.9,475398.0,55.11,55.11,54.89,54.9,475398.0
2025-02-14 10:20:00,54.9,54.9,54.68,54.73,191389.0,54.9,54.9,54.68,54.73,191389.0
2025-02-14 10:30:00,54.73,54.77,54.59,54.77,219074.0,54.73,54.77,54.59,54.77,219074.0
2025-02-14 10:40:00,54.77,54.85,54.76,54.77,148637.0,54.77,54.85,54.76,54.77,148637.0
2025-02-14 10:50:00,54.77,54.78,54.73,54.75,98422.0,54.77,54.78,54.73,54.75,98422.0
2025-02-14 11:00:00,54.75,54.8,54.7,54.77,114634.0,54.75,54.8,54.7,54.77,114634.0
2025-02-14 11:10:00,54.77,54.77,54.62,54.64,149460.0,54.77,54.77,54.62,54.64,149460.0
2025-02-14 11:20:00,54.64,54.64,54.59,54.61,108882.0,54.64,54.64,54.59,54.61,108882.0
2025-02-14 11:30:00,54.6,54.64,54.57,54.64,65425.0,54.6,54.64,54.57,54.64,65425.0
2025-02-14 11:40:00,54.64,54.65,54.51,54.53,111883.0,54.64,54.65,54.51,54.53,111883.0
2025-02-14 11:50:00,54.53,54.67,54.53,54.66,91882.0,54.53,54.67,54.53,54.66,91882.0
2025-02-14 12:00:00,54.66,54.68,54.62,54.64,92311.0,54.66,54.68,54.62,54.64,92311.0
2025-02-14 12:10:00,54.64,54.64,54.59,54.62,85841.0,54.64,54.64,54.59,54.62,85841.0
2025-02-14 12:20:00,54.62,54.62,54.59,54.61,68349.0,54.62,54.62,54.59,54.61,68349.0
2025-02-14 12:30:00,54.61,54.61,54.56,54.56,64759.0,54.61,54.61,54.56,54.56,64759.0
2025-02-14 12:40:00,54.57,54.57,54.46,54.48,184496.0,54.57,54.57,54.46,54.48,184496.0
2025-02-14 12:50:00,54.48,54.5,54.45,54.48,75485.0,54.48,54.5,54.45,54.48,75485.0
2025-02-14 13:00:00,54.48,54.49,54.43,54.44,67525.0,54.48,54.49,54.43,54.44,67525.0
2025-02-14 13:10:00,54.44,54.5,54.42,54.5,63032.0,54.44,54.5,54.42,54.5,63032.0
2025-02-14 13:20:00,54.5,54.5,54.45,54.47,67914.0,54.5,54.5,54.45,54.47,67914.0
2025-02-14 13:30:00,54.47,54.47,54.39,54.41,190366.0,54.47,54.47,54.39,54.41,190366.0
2025-02-14 13:40:00,54.41,54.43,54.39,54.41,112398.0,54.41,54.43,54.39,54.41,112398.0
2025-02-14 13:50:00,54.41,54.44,54.4,54.43,60835.0,54.41,54.44,54.4,54.43,60835.0
2025-02-14 14:00:00,54.43,54.46,54.42,54.46,52160.0,54.43,54.46,54.42,54.46,52160.0
2025-02-14 14:10:00,54.46,54.46,54.42,54.44,69293.0,54.46,54.46,54.42,54.44,69293.0
2025-02-14 14:20:00,54.44,54.44,54.38,54.41,84441.0,54.44,54.44,54.38,54.41,84441.0
2025-02-14 14:30:00,54.41,54.41,54.38,54.41,82767.0,54.41,54.41,54.38,54.41,82767.0
2025-02-14 14:40:00,54.4,54.41,54.35,54.36,88348.0,54.4,54.41,54.35,54.36,88348.0
2025-02-14 14:50:00,54.36,54.37,54.33,54.37,115853.0,54.36,54.37,54.33,54.37,115853.0
2025-02-14 15:00:00,54.37,54.38,54.35,54.36,106412.0,54.37,54.38,54.35,54.36,106412.0
2025-02-14 15:10:00,54.37,54.39,54.35,54.39,79903.0,54.37,54.39,54.35,54.39,79903.0
2025-02-14 15:20:00,54.38,54.41,54.37,54.4,85228.0,54.38,54.41,54.37,54.4,85228.0
2025-02-14 15:30:00,54.4,54.4,54.32,54.33,127419.0,54.4,54.4,54.32,54.33,127419.0
2025-02-14 15:40:00,54.33,54.37,54.3,54.36,226796.0,54.33,54.37,54.3,54.36,226796.0
2025-02-14 15:50:00,54.36,54.47,54.34,54.45,533187.0,54.36,54.47,54.34,54.45,533187.0
2025-02-18 09:30:00,55.16,55.21,55.15,55.16,376589.0,55.16,55.21,55.15,55.16,376589.0
2025-02-18 09:40:00,55.16,55.21,55.15,55.21,163386.0,55.16,55.21,55.15,55.21,163386.0
2025-02-18 09:50:00,55.21,55.28,55.21,55.25,140470.0,55.21,55.28,55.21,55.25,140470.0
2025-02-18 10:00:00,55.26,55.27,55.2,55.26,229677.0,55.26,55.27,55.2,55.26,229677.0
2025-02-18 10:10:00,55.26,55.29,55.21,55.23,124945.0,55.26,55.29,55.21,55.23,124945.0
2025-02-18 10:20:00,55.23,55.25,55.21,55.23,89667.0,55.23,55.25,55.21,55.23,89667.0
2025-02-18 10:30:00,55.23,55.25,55.17,55.24,57012.0,55.23,55.25,55.17,55.24,57012.0
2025-02-18 10:40:00,55.23,55.27,55.23,55.27,45330.0,55.23,55.27,55.23,55.27,45330.0
2025-02-18 10:50:00,55.26,55.27,55.22,55.24,48698.0,55.26,55.27,55.22,55.24,48698.0
2025-02-18 11:00:00,55.24,55.25,55.19,55.23,57053.0,55.24,55.25,55.19,55.23,57053.0
2025-02-18 11:10:00,55.23,55.28,55.23,55.26,56806.0,55.23,55.28,55.23,55.26,56806.0
2025-02-18 11:20:00,55.26,55.29,55.24,55.27,74063.0,55.26,55.29,55.24,55.27,74063.0
2025-02-18 11:30:00,55.26,55.31,55.25,55.29,187041.0,55.26,55.31,55.25,55.29,187041.0
2025-02-18 11:40:00,55.29,55.35,55.29,55.34,95417.0,55.29,55.35,55.29,55.34,95417.0
2025-02-18 11:50:00,55.35,55.38,55.34,55.36,78103.0,55.35,55.38,55.34,55.36,78103.0
2025-02-18 12:00:00,55.36,55.37,55.32,55.35,42050.0,55.36,55.37,55.32,55.35,42050.0
2025-02-18 12:10:00,55.34,55.35,55.32,55.33,52719.0,55.34,55.35,55.32,55.33,52719.0
2025-02-18 12:20:00,55.34,55.36,55.32,55.34,67011.0,55.34,55.36,55.32,55.34,67011.0
2025-02-18 12:30:00,55.34,55.36,55.32,55.33,71462.0,55.34,55.36,55.32,55.33,71462.0
2025-02-18 12:40:00,55.32,55.34,55.29,55.31,37159.0,55.32,55.34,55.29,55.31,37159.0
2025-02-18 12:50:00,55.31,55.33,55.3,55.33,32597.0,55.31,55.33,55.3,55.33,32597.0
2025-02-18 13:00:00,55.33,55.33,55.3,55.32,70839.0,55.33,55.33,55.3,55.32,70839.0
2025-02-18 13:10:00,55.33,55.34,55.28,55.3,26059.0,55.33,55.34,55.28,55.3,26059.0
2025-02-18 13:20:00,55.29,55.32,55.27,55.3,35536.0,55.29,55.32,55.27,55.3,35536.0
2025-02-18 13:30:00,55.3,55.35,55.3,55.33,307946.0,55.3,55.35,55.3,55.33,307946.0
2025-02-18 13:40:00,55.33,55.37,55.32,55.37,211712.0,55.33,55.37,55.32,55.37,211712.0
2025-02-18 13:50:00,55.37,55.37,55.35,55.37,32783.0,55.37,55.37,55.35,55.37,32783.0
2025-02-18 14:00:00,55.36,55.38,55.35,55.37,49098.0,55.36,55.38,55.35,55.37,49098.0
2025-02-18 14:10:00,55.37,55.37,55.34,55.34,61418.0,55.37,55.37,55.34,55.34,61418.0
2025-02-18 14:20:00,55.35,55.38,55.34,55.37,209431.0,55.35,55.38,55.34,55.37,209431.0
2025-02-18 14:30:00,55.36,55.41,55.35,55.4,45527.0,55.36,55.41,55.35,55.4,45527.0
2025-02-18 14:40:00,55.4,55.43,55.39,55.43,58640.0,55.4,55.43,55.39,55.43,58640.0
2025-02-18 14:50:00,55.43,55.44,55.41,55.41,49596.0,55.43,55.44,55.41,55.41,49596.0
2025-02-18 15:00:00,55.41,55.43,55.4,55.41,76897.0,55.41,55.43,55.4,55.41,76897.0
2025-02-18 15:10:00,55.41,55.43,55.4,55.41,89666.0,55.41,55.43,55.4,55.41,89666.0
2025-02-18 15:20:00,55.4,55.41,55.39,55.4,68062.0,55.4,55.41,55.39,55.4,68062.0
2025-02-18 15:30:00,55.39,55.4,55.37,55.38,72410.0,55.39,55.4,55.37,55.38,72410.0
2025-02-18 15:40:00,55.38,55.4,55.37,55.4,67769.0,55.38,55.4,55.37,55.4,67769.0
2025-02-18 15:50:00,55.4,55.4,55.34,55.36,538048.0,55.4,55.4,55.34,55.36,538048.0
2025-02-19 09:30:00,55.37,55.42,55.33,55.38,389208.0,55.37,55.42,55.33,55.38,389208.0
2025-02-19 09:40:00,55.39,55.46,55.38,55.45,117003.0,55.39,55.46,55.38,55.45,117003.0
2025-02-19 09:50:00,55.45,55.49,55.44,55.45,158619.0,55.45,55.49,55.44,55.45,158619.0
2025-02-19 10:00:00,55.45,55.46,55.39,55.41,98582.0,55.45,55.46,55.39,55.41,98582.0
2025-02-19 10:10:00,55.42,55.45,55.36,55.36,100342.0,55.42,55.45,55.36,55.36,100342.0
2025-02-19 10:20:00,55.36,55.45,55.35,55.39,81679.0,55.36,55.45,55.35,55.39,81679.0
2025-02-19 10:30:00,55.4,55.47,55.39,55.42,63153.0,55.4,55.47,55.39,55.42,63153.0
2025-02-19 10:40:00,55.42,55.42,55.36,55.38,87071.0,55.42,55.42,55.36,55.38,87071.0
2025-02-19 10:50:00,55.38,55.39,55.22,55.22,97030.0,55.38,55.39,55.22,55.22,97030.0
2025-02-19 11:00:00,55.21,55.3,55.16,55.29,146035.0,55.21,55.3,55.16,55.29,146035.0
2025-02-19 11:10:00,55.28,55.31,55.21,55.25,63422.0,55.28,55.31,55.21,55.25,63422.0
2025-02-19 11:20:00,55.25,55.26,55.2,55.24,109376.0,55.25,55.26,55.2,55.24,109376.0
2025-02-19 11:30:00,55.23,55.23,55.17,55.22,57672.0,55.23,55.23,55.17,55.22,57672.0
2025-02-19 11:40:00,55.22,55.28,55.22,55.26,42755.0,55.22,55.28,55.22,55.26,42755.0
2025-02-19 11:50:00,55.26,55.27,55.25,55.26,23504.0,55.26,55.27,55.25,55.26,23504.0
2025-02-19 12:00:00,55.25,55.27,55.23,55.26,52120.0,55.25,55.27,55.23,55.26,52120.0
2025-02-19 12:10:00,55.26,55.28,55.25,55.26,34323.0,55.26,55.28,55.25,55.26,34323.0
2025-02-19 12:20:00,55.26,55.28,55.22,55.24,40460.0,55.26,55.28,55.22,55.24,40460.0
2025-02-19 12:30:00,55.23,55.24,55.16,55.2,75726.0,55.23,55.24,55.16,55.2,75726.0
2025-02-19 12:40:00,55.2,55.21,55.13,55.18,50239.0,55.2,55.21,55.13,55.18,50239.0
2025-02-19 12:50:00,55.18,55.19,55.16,55.17,81626.0,55.18,55.19,55.16,55.17,81626.0
2025-02-19 13:00:00,55.16,55.16,55.11,55.13,44637.0,55.16,55.16,55.11,55.13,44637.0
2025-02-19 13:10:00,55.13,55.17,55.11,55.14,267229.0,55.13,55.17,55.11,55.14,267229.0
2025-02-19 13:20:00,55.14,55.15,55.08,55.11,139172.0,55.14,55.15,55.08,55.11,139172.0
2025-02-19 13:30:00,55.1,55.14,55.09,55.13,39963.0,55.1,55.14,55.09,55.13,39963.0
2025-02-19 13:40:00,55.14,55.23,55.13,55.22,54716.0,55.14,55.23,55.13,55.22,54716.0
2025-02-19 13:50:00,55.21,55.22,55.18,55.2,57873.0,55.21,55.22,55.18,55.2,57873.0
2025-02-19 14:00:00,55.19,55.23,55.17,55.19,39540.0,55.19,55.23,55.17,55.19,39540.0
2025-02-19 14:10:00,55.19,55.3,55.18,55.28,71368.0,55.19,55.3,55.18,55.28,71368.0
2025-02-19 14:20:00,55.28,55.3,55.27,55.27,33995.0,55.28,55.3,55.27,55.27,33995.0
2025-02-19 14:30:00,55.28,55.29,55.26,55.28,19112.0,55.28,55.29,55.26,55.28,19112.0
2025-02-19 14:40:00,55.27,55.31,55.27,55.3,28880.0,55.27,55.31,55.27,55.3,28880.0
2025-02-19 14:50:00,55.3,55.34,55.29,55.32,57097.0,55.3,55.34,55.29,55.32,57097.0
2025-02-19 15:00:00,55.33,55.34,55.32,55.33,59425.0,55.33,55.34,55.32,55.33,59425.0
2025-02-19 15:10:00,55.33,55.36,55.32,55.35,81243.0,55.33,55.36,55.32,55.35,81243.0
2025-02-19 15:20:00,55.35,55.39,55.34,55.38,58428.0,55.35,55.39,55.34,55.38,58428.0
2025-02-19 15:30:00,55.38,55.42,55.38,55.41,172988.0,55.38,55.42,55.38,55.41,172988.0
2025-02-19 15:40:00,55.41,55.42,55.34,55.35,439993.0,55.41,55.42,55.34,55.35,439993.0
2025-02-19 15:50:00,55.35,55.42,55.34,55.4,285377.0,55.35,55.42,55.34,55.4,285377.0
2025-02-20 09:30:00,55.28,55.43,55.26,55.41,226102.0,55.28,55.43,55.26,55.41,226102.0
2025-02-20 09:40:00,55.41,55.47,55.38,55.39,144647.0,55.41,55.47,55.38,55.39,144647.0
2025-02-20 09:50:00,55.39,55.46,55.37,55.38,103609.0,55.39,55.46,55.37,55.38,103609.0
2025-02-20 10:00:00,55.38,55.42,55.31,55.41,186257.0,55.38,55.42,55.31,55.41,186257.0
2025-02-20 10:10:00,55.4,55.42,55.34,55.4,101518.0,55.4,55.42,55.34,55.4,101518.0
2025-02-20 10:20:00,55.4,55.45,55.36,55.41,72156.0,55.4,55.45,55.36,55.41,72156.0
2025-02-20 10:30:00,55.4,55.41,55.34,55.38,62832.0,55.4,55.41,55.34,55.38,62832.0
2025-02-20 10:40:00,55.37,55.44,55.36,55.41,59626.0,55.37,55.44,55.36,55.41,59626.0
2025-02-20 10:50:00,55.41,55.47,55.4,55.45,35640.0,55.41,55.47,55.4,55.45,35640.0
2025-02-20 11:00:00,55.45,55.46,55.39,55.45,45227.0,55.45,55.46,55.39,55.45,45227.0
2025-02-20 11:10:00,55.44,55.47,55.42,55.46,29137.0,55.44,55.47,55.42,55.46,29137.0
2025-02-20 11:20:00,55.47,55.58,55.46,55.53,78588.0,55.47,55.58,55.46,55.53,78588.0
2025-02-20 11:30:00,55.53,55.57,55.52,55.57,49868.0,55.53,55.57,55.52,55.57,49868.0
2025-02-20 11:40:00,55.55,55.57,55.51,55.53,70597.0,55.55,55.57,55.51,55.53,70597.0
2025-02-20 11:50:00,55.52,55.56,55.52,55.53,77017.0,55.52,55.56,55.52,55.53,77017.0
2025-02-20 12:00:00,55.53,55.56,55.48,55.52,99997.0,55.53,55.56,55.48,55.52,99997.0
2025-02-20 12:10:00,55.52,55.53,55.47,55.48,60760.0,55.52,55.53,55.47,55.48,60760.0
2025-02-20 12:20:00,55.48,55.51,55.48,55.51,57875.0,55.48,55.51,55.48,55.51,57875.0
2025-02-20 12:30:00,55.51,55.56,55.49,55.55,31745.0,55.51,55.56,55.49,55.55,31745.0
2025-02-20 12:40:00,55.55,55.6,55.54,55.57,52215.0,55.55,55.6,55.54,55.57,52215.0
2025-02-20 12:50:00,55.57,55.57,55.46,55.47,59851.0,55.57,55.57,55.46,55.47,59851.0
2025-02-20 13:00:00,55.47,55.49,55.43,55.49,51168.0,55.47,55.49,55.43,55.49,51168.0
2025-02-20 13:10:00,55.49,55.49,55.41,55.43,41746.0,55.49,55.49,55.41,55.43,41746.0
2025-02-20 13:20:00,55.43,55.49,55.43,55.47,54920.0,55.43,55.49,55.43,55.47,54920.0
2025-02-20 13:30:00,55.48,55.49,55.47,55.48,58681.0,55.48,55.49,55.47,55.48,58681.0
2025-02-20 13:40:00,55.48,55.5,55.47,55.49,109998.0,55.48,55.5,55.47,55.49,109998.0
2025-02-20 13:50:00,55.49,55.51,55.47,55.5,48034.0,55.49,55.51,55.47,55.5,48034.0
2025-02-20 14:00:00,55.5,55.5,55.45,55.47,50950.0,55.5,55.5,55.45,55.47,50950.0
2025-02-20 14:10:00,55.47,55.48,55.44,55.46,75417.0,55.47,55.48,55.44,55.46,75417.0
2025-02-20 14:20:00,55.46,55.48,55.43,55.44,86055.0,55.46,55.48,55.43,55.44,86055.0
2025-02-20 14:30:00,55.43,55.44,55.35,55.38,115864.0,55.43,55.44,55.35,55.38,115864.0
2025-02-20 14:40:00,55.38,55.42,55.36,55.42,52289.0,55.38,55.42,55.36,55.42,52289.0
2025-02-20 14:50:00,55.42,55.45,55.41,55.43,29570.0,55.42,55.45,55.41,55.43,29570.0
2025-02-20 15:00:00,55.44,55.44,55.41,55.41,59516.0,55.44,55.44,55.41,55.41,59516.0
2025-02-20 15:10:00,55.42,55.42,55.39,55.42,96563.0,55.42,55.42,55.39,55.42,96563.0
2025-02-20 15:20:00,55.41,55.44,55.4,55.41,96650.0,55.41,55.44,55.4,55.41,96650.0
2025-02-20 15:30:00,55.4,55.42,55.38,55.41,94389.0,55.4,55.42,55.38,55.41,94389.0
2025-02-20 15:40:00,55.41,55.43,55.39,55.43,69363.0,55.41,55.43,55.39,55.43,69363.0
2025-02-20 15:50:00,55.42,55.45,55.41,55.42,228126.0,55.42,55.45,55.41,55.42,228126.0
2025-02-21 09:30:00,55.38,55.4,55.25,55.29,223382.0,55.38,55.4,55.25,55.29,223382.0
2025-02-21 09:40:00,55.29,55.46,55.28,55.44,118505.0,55.29,55.46,55.28,55.44,118505.0
2025-02-21 09:50:00,55.43,55.44,55.34,55.37,36298.0,55.43,55.44,55.34,55.37,36298.0
2025-02-21 10:00:00,55.37,55.4,55.3,55.33,160529.0,55.37,55.4,55.3,55.33,160529.0
2025-02-21 10:10:00,55.33,55.33,55.23,55.23,89228.0,55.33,55.33,55.23,55.23,89228.0
2025-02-21 10:20:00,55.23,55.24,55.14,55.21,100116.0,55.23,55.24,55.14,55.21,100116.0
2025-02-21 10:30:00,55.2,55.29,55.2,55.2,66185.0,55.2,55.29,55.2,55.2,66185.0
2025-02-21 10:40:00,55.2,55.27,55.2,55.25,50796.0,55.2,55.27,55.2,55.25,50796.0
2025-02-21 10:50:00,55.26,55.33,55.26,55.27,54234.0,55.26,55.33,55.26,55.27,54234.0
2025-02-21 11:00:00,55.28,55.31,55.24,55.29,68062.0,55.28,55.31,55.24,55.29,68062.0
2025-02-21 11:10:00,55.29,55.36,55.28,55.34,71833.0,55.29,55.36,55.28,55.34,71833.0
2025-02-21 11:20:00,55.35,55.39,55.33,55.37,45089.0,55.35,55.39,55.33,55.37,45089.0
2025-02-21 11:30:00,55.38,55.44,55.37,55.44,57176.0,55.38,55.44,55.37,55.44,57176.0
2025-02-21 11:40:00,55.44,55.45,55.4,55.45,44847.0,55.44,55.45,55.4,55.45,44847.0
2025-02-21 11:50:00,55.45,55.45,55.4,55.43,87424.0,55.45,55.45,55.4,55.43,87424.0
2025-02-21 12:00:00,55.43,55.45,55.41,55.43,53662.0,55.43,55.45,55.41,55.43,53662.0
2025-02-21 12:10:00,55.44,55.48,55.42,55.47,554488.0,55.44,55.48,55.42,55.47,554488.0
2025-02-21 12:20:00,55.47,55.48,55.44,55.45,479563.0,55.47,55.48,55.44,55.45,479563.0
2025-02-21 12:30:00,55.46,55.5,55.45,55.5,409887.0,55.46,55.5,55.45,55.5,409887.0
2025-02-21 12:40:00,55.5,55.52,55.48,55.49,797924.0,55.5,55.52,55.48,55.49,797924.0
2025-02-21 12:50:00,55.49,55.51,55.47,55.48,426149.0,55.49,55.51,55.47,55.48,426149.0
2025-02-21 13:00:00,55.48,55.5,55.45,55.48,252624.0,55.48,55.5,55.45,55.48,252624.0
2025-02-21 13:10:00,55.48,55.49,55.45,55.46,105555.0,55.48,55.49,55.45,55.46,105555.0
2025-02-21 13:20:00,55.47,55.49,55.44,55.48,100868.0,55.47,55.49,55.44,55.48,100868.0
2025-02-21 13:30:00,55.48,55.53,55.47,55.51,423399.0,55.48,55.53,55.47,55.51,423399.0
2025-02-21 13:40:00,55.51,55.52,55.48,55.5,126421.0,55.51,55.52,55.48,55.5,126421.0
2025-02-21 13:50:00,55.51,55.54,55.49,55.52,76935.0,55.51,55.54,55.49,55.52,76935.0
2025-02-21 14:00:00,55.52,55.54,55.5,55.51,110936.0,55.52,55.54,55.5,55.51,110936.0
2025-02-21 14:10:00,55.52,55.53,55.5,55.53,78222.0,55.52,55.53,55.5,55.53,78222.0
2025-02-21 14:20:00,55.53,55.53,55.46,55.47,71163.0,55.53,55.53,55.46,55.47,71163.0
2025-02-21 14:30:00,55.47,55.49,55.46,55.46,72252.0,55.47,55.49,55.46,55.46,72252.0
2025-02-21 14:40:00,55.46,55.46,55.36,55.37,224783.0,55.46,55.46,55.36,55.37,224783.0
2025-02-21 14:50:00,55.37,55.39,55.34,55.36,79206.0,55.37,55.39,55.34,55.36,79206.0
2025-02-21 15:00:00,55.36,55.43,55.35,55.43,62768.0,55.36,55.43,55.35,55.43,62768.0
2025-02-21 15:10:00,55.43,55.43,55.35,55.36,90004.0,55.43,55.43,55.35,55.36,90004.0
2025-02-21 15:20:00,55.36,55.39,55.34,55.37,73698.0,55.36,55.39,55.34,55.37,73698.0
2025-02-21 15:30:00,55.37,55.42,55.35,55.38,99068.0,55.37,55.42,55.35,55.38,99068.0
2025-02-21 15:40:00,55.38,55.41,55.37,55.4,63528.0,55.38,55.41,55.37,55.4,63528.0
2025-02-21 15:50:00,55.4,55.4,55.37,55.39,98636.0,55.4,55.4,55.37,55.39,98636.0
2025-02-24 09:30:00,55.52,55.55,55.4,55.41,235519.0,55.52,55.55,55.4,55.41,235519.0
2025-02-24 09:40:00,55.4,55.57,55.38,55.48,187626.0,55.4,55.57,55.38,55.48,187626.0
2025-02-24 09:50:00,55.49,55.53,55.46,55.46,73638.0,55.49,55.53,55.46,55.46,73638.0
2025-02-24 10:00:00,55.45,55.46,55.32,55.34,427467.0,55.45,55.46,55.32,55.34,427467.0
2025-02-24 10:10:00,55.33,55.45,55.31,55.43,145422.0,55.33,55.45,55.31,55.43,145422.0
2025-02-24 10:20:00,55.42,55.44,55.38,55.41,268382.0,55.42,55.44,55.38,55.41,268382.0
2025-02-24 10:30:00,55.41,55.43,55.35,55.42,83822.0,55.41,55.43,55.35,55.42,83822.0
2025-02-24 10:40:00,55.43,55.49,55.4,55.42,78663.0,55.43,55.49,55.4,55.42,78663.0
2025-02-24 10:50:00,55.41,55.46,55.4,55.42,110035.0,55.41,55.46,55.4,55.42,110035.0
2025-02-24 11:00:00,55.42,55.52,55.41,55.5,134269.0,55.42,55.52,55.41,55.5,134269.0
2025-02-24 11:10:00,55.51,55.55,55.49,55.51,320348.0,55.51,55.55,55.49,55.51,320348.0
2025-02-24 11:20:00,55.51,55.53,55.49,55.5,64330.0,55.51,55.53,55.49,55.5,64330.0
2025-02-24 11:30:00,55.5,55.54,55.49,55.49,54604.0,55.5,55.54,55.49,55.49,54604.0
2025-02-24 11:40:00,55.49,55.55,55.48,55.48,46180.0,55.49,55.55,55.48,55.48,46180.0
2025-02-24 11:50:00,55.49,55.55,55.49,55.55,46248.0,55.49,55.55,55.49,55.55,46248.0
2025-02-24 12:00:00,55.55,55.56,55.5,55.51,75262.0,55.55,55.56,55.5,55.51,75262.0
2025-02-24 12:10:00,55.51,55.57,55.5,55.54,48003.0,55.51,55.57,55.5,55.54,48003.0
2025-02-24 12:20:00,55.54,55.56,55.53,55.54,28209.0,55.54,55.56,55.53,55.54,28209.0
2025-02-24 12:30:00,55.54,55.57,55.52,55.55,38480.0,55.54,55.57,55.52,55.55,38480.0
2025-02-24 12:40:00,55.56,55.57,55.53,55.54,37044.0,55.56,55.57,55.53,55.54,37044.0
2025-02-24 12:50:00,55.55,55.56,55.53,55.54,32995.0,55.55,55.56,55.53,55.54,32995.0
2025-02-24 13:00:00,55.54,55.58,55.53,55.57,45461.0,55.54,55.58,55.53,55.57,45461.0
2025-02-24 13:10:00,55.57,55.59,55.54,55.58,30148.0,55.57,55.59,55.54,55.58,30148.0
2025-02-24 13:20:00,55.59,55.63,55.58,55.62,56681.0,55.59,55.63,55.58,55.62,56681.0
2025-02-24 13:30:00,55.61,55.63,55.6,55.62,27172.0,55.61,55.63,55.6,55.62,27172.0
2025-02-24 13:40:00,55.61,55.63,55.6,55.62,39681.0,55.61,55.63,55.6,55.62,39681.0
2025-02-24 13:50:00,55.61,55.64,55.61,55.62,35928.0,55.61,55.64,55.61,55.62,35928.0
2025-02-24 14:00:00,55.62,55.66,55.62,55.65,39869.0,55.62,55.66,55.62,55.65,39869.0
2025-02-24 14:10:00,55.65,55.67,55.63,55.64,73417.0,55.65,55.67,55.63,55.64,73417.0
2025-02-24 14:20:00,55.63,55.65,55.61,55.61,37684.0,55.63,55.65,55.61,55.61,37684.0
2025-02-24 14:30:00,55.62,55.66,55.61,55.64,35326.0,55.62,55.66,55.61,55.64,35326.0
2025-02-24 14:40:00,55.64,55.67,55.63,55.66,39227.0,55.64,55.67,55.63,55.66,39227.0
2025-02-24 14:50:00,55.66,55.67,55.64,55.66,123795.0,55.66,55.67,55.64,55.66,123795.0
2025-02-24 15:00:00,55.66,55.66,55.63,55.65,106896.0,55.66,55.66,55.63,55.65,106896.0
2025-02-24 15:10:00,55.65,55.67,55.64,55.66,95017.0,55.65,55.67,55.64,55.66,95017.0
2025-02-24 15:20:00,55.66,55.67,55.61,55.63,86808.0,55.66,55.67,55.61,55.63,86808.0
2025-02-24 15:30:00,55.62,55.66,55.62,55.66,79245.0,55.62,55.66,55.62,55.66,79245.0
2025-02-24 15:40:00,55.66,55.7,55.66,55.69,119018.0,55.66,55.7,55.66,55.69,119018.0
2025-02-24 15:50:00,55.69,55.7,55.67,55.69,229913.0,55.69,55.7,55.67,55.69,229913.0
2025-02-25 09:30:00,55.53,55.57,55.5,55.54,180924.0,55.53,55.57,55.5,55.54,180924.0
2025-02-25 09:40:00,55.52,55.53,55.41,55.43,253103.0,55.52,55.53,55.41,55.43,253103.0
2025-02-25 09:50:00,55.42,55.42,55.33,55.34,127653.0,55.42,55.42,55.33,55.34,127653.0
2025-02-25 10:00:00,55.34,55.38,55.27,55.27,247204.0,55.34,55.38,55.27,55.27,247204.0
2025-02-25 10:10:00,55.27,55.28,55.1,55.1,593446.0,55.27,55.28,55.1,55.1,593446.0
2025-02-25 10:20:00,55.11,55.12,54.91,54.92,606816.0,55.11,55.12,54.91,54.92,606816.0
2025-02-25 10:30:00,54.92,54.93,54.73,54.83,309243.0,54.92,54.93,54.73,54.83,309243.0
2025-02-25 10:40:00,54.83,54.9,54.78,54.83,146571.0,54.83,54.9,54.78,54.83,146571.0
2025-02-25 10:50:00,54.83,54.9,54.82,54.83,122621.0,54.83,54.9,54.82,54.83,122621.0
2025-02-25 11:00:00,54.83,54.85,54.5,54.61,553888.0,54.83,54.85,54.5,54.61,553888.0
2025-02-25 11:10:00,54.61,54.75,54.6,54.72,209283.0,54.61,54.75,54.6,54.72,209283.0
2025-02-25 11:20:00,54.71,54.73,54.61,54.63,178326.0,54.71,54.73,54.61,54.63,178326.0
2025-02-25 11:30:00,54.62,54.71,54.54,54.69,237505.0,54.62,54.71,54.54,54.69,237505.0
2025-02-25 11:40:00,54.7,54.7,54.55,54.66,96070.0,54.7,54.7,54.55,54.66,96070.0
2025-02-25 11:50:00,54.66,54.68,54.62,54.65,88116.0,54.66,54.68,54.62,54.65,88116.0
2025-02-25 12:00:00,54.65,54.66,54.6,54.64,77773.0,54.65,54.66,54.6,54.64,77773.0
2025-02-25 12:10:00,54.63,54.69,54.61,54.65,81731.0,54.63,54.69,54.61,54.65,81731.0
2025-02-25 12:20:00,54.65,54.74,54.64,54.73,132200.0,54.65,54.74,54.64,54.73,132200.0
2025-02-25 12:30:00,54.73,54.78,54.72,54.76,70545.0,54.73,54.78,54.72,54.76,70545.0
2025-02-25 12:40:00,54.75,54.82,54.73,54.79,127701.0,54.75,54.82,54.73,54.79,127701.0
2025-02-25 12:50:00,54.79,54.89,54.79,54.86,125167.0,54.79,54.89,54.79,54.86,125167.0
2025-02-25 13:00:00,54.87,54.96,54.85,54.91,187141.0,54.87,54.96,54.85,54.91,187141.0
2025-02-25 13:10:00,54.91,54.92,54.83,54.84,134156.0,54.91,54.92,54.83,54.84,134156.0
2025-02-25 13:20:00,54.83,54.88,54.82,54.83,229746.0,54.83,54.88,54.82,54.83,229746.0
2025-02-25 13:30:00,54.84,54.9,54.82,54.9,95004.0,54.84,54.9,54.82,54.9,95004.0
2025-02-25 13:40:00,54.9,54.93,54.88,54.93,77298.0,54.9,54.93,54.88,54.93,77298.0
2025-02-25 13:50:00,54.94,54.94,54.89,54.89,148837.0,54.94,54.94,54.89,54.89,148837.0
2025-02-25 14:00:00,54.9,54.91,54.88,54.89,61923.0,54.9,54.91,54.88,54.89,61923.0
2025-02-25 14:10:00,54.89,54.89,54.85,54.86,54884.0,54.89,54.89,54.85,54.86,54884.0
2025-02-25 14:20:00,54.85,54.87,54.83,54.86,58299.0,54.85,54.87,54.83,54.86,58299.0
2025-02-25 14:30:00,54.86,54.91,54.86,54.91,50265.0,54.86,54.91,54.86,54.91,50265.0
2025-02-25 14:40:00,54.91,54.98,54.9,54.98,54127.0,54.91,54.98,54.9,54.98,54127.0
2025-02-25 14:50:00,54.98,54.99,54.94,54.95,1391555.0,54.98,54.99,54.94,54.95,1391555.0
2025-02-25 15:00:00,54.96,54.96,54.93,54.95,506073.0,54.96,54.96,54.93,54.95,506073.0
2025-02-25 15:10:00,54.95,54.96,54.91,54.96,183561.0,54.95,54.96,54.91,54.96,183561.0
2025-02-25 15:20:00,54.96,54.97,54.94,54.96,85660.0,54.96,54.97,54.94,54.96,85660.0
2025-02-25 15:30:00,54.96,54.96,54.93,54.94,78619.0,54.96,54.96,54.93,54.94,78619.0
2025-02-25 15:40:00,54.94,54.97,54.93,54.94,59868.0,54.94,54.97,54.93,54.94,59868.0
2025-02-25 15:50:00,54.94,54.97,54.94,54.96,132484.0,54.94,54.97,54.94,54.96,132484.0
2025-02-26 09:30:00,54.64,54.67,54.55,54.58,277109.0,54.64,54.67,54.55,54.58,277109.0
2025-02-26 09:40:00,54.58,54.79,54.55,54.77,145766.0,54.58,54.79,54.55,54.77,145766.0
2025-02-26 09:50:00,54.77,54.82,54.74,54.76,114987.0,54.77,54.82,54.74,54.76,114987.0
2025-02-26 10:00:00,54.76,54.84,54.7,54.83,261460.0,54.76,54.84,54.7,54.83,261460.0
2025-02-26 10:10:00,54.84,54.88,54.81,54.86,66911.0,54.84,54.88,54.81,54.86,66911.0
2025-02-26 10:20:00,54.86,54.94,54.84,54.93,68639.0,54.86,54.94,54.84,54.93,68639.0
2025-02-26 10:30:00,54.93,54.95,54.85,54.91,255877.0,54.93,54.95,54.85,54.91,255877.0
2025-02-26 10:40:00,54.91,54.94,54.89,54.92,173170.0,54.91,54.94,54.89,54.92,173170.0
2025-02-26 10:50:00,54.93,55.0,54.92,54.98,71432.0,54.93,55.0,54.92,54.98,71432.0
2025-02-26 11:00:00,54.98,55.04,54.95,54.96,161095.0,54.98,55.04,54.95,54.96,161095.0
2025-02-26 11:10:00,54.96,55.0,54.92,54.95,118329.0,54.96,55.0,54.92,54.95,118329.0
2025-02-26 11:20:00,54.96,54.98,54.91,54.93,77546.0,54.96,54.98,54.91,54.93,77546.0
2025-02-26 11:30:00,54.94,55.01,54.93,55.0,62848.0,54.94,55.01,54.93,55.0,62848.0
2025-02-26 11:40:00,55.01,55.01,54.95,54.95,69530.0,55.01,55.01,54.95,54.95,69530.0
2025-02-26 11:50:00,54.95,54.99,54.93,54.98,114114.0,54.95,54.99,54.93,54.98,114114.0
2025-02-26 12:00:00,54.97,55.01,54.96,55.0,75747.0,54.97,55.01,54.96,55.0,75747.0
2025-02-26 12:10:00,54.99,55.03,54.93,54.97,74394.0,54.99,55.03,54.93,54.97,74394.0
2025-02-26 12:20:00,54.97,55.0,54.96,54.98,76024.0,54.97,55.0,54.96,54.98,76024.0
2025-02-26 12:30:00,54.99,55.02,54.96,54.98,100857.0,54.99,55.02,54.96,54.98,100857.0
2025-02-26 12:40:00,54.97,55.02,54.96,55.01,62205.0,54.97,55.02,54.96,55.01,62205.0
2025-02-26 12:50:00,55.01,55.01,54.97,54.98,71026.0,55.01,55.01,54.97,54.98,71026.0
2025-02-26 13:00:00,54.98,55.03,54.96,55.03,70182.0,54.98,55.03,54.96,55.03,70182.0
2025-02-26 13:10:00,55.03,55.03,55.01,55.02,40278.0,55.03,55.03,55.01,55.02,40278.0
2025-02-26 13:20:00,55.02,55.03,55.0,55.0,65362.0,55.02,55.03,55.0,55.0,65362.0
2025-02-26 13:30:00,55.0,55.02,54.98,55.0,96246.0,55.0,55.02,54.98,55.0,96246.0
2025-02-26 13:40:00,55.0,55.01,54.95,54.96,74832.0,55.0,55.01,54.95,54.96,74832.0
2025-02-26 13:50:00,54.96,55.02,54.95,55.02,239373.0,54.96,55.02,54.95,55.02,239373.0
2025-02-26 14:00:00,55.01,55.02,54.98,55.0,117066.0,55.01,55.02,54.98,55.0,117066.0
2025-02-26 14:10:00,55.01,55.03,54.99,55.03,64141.0,55.01,55.03,54.99,55.03,64141.0
2025-02-26 14:20:00,55.02,55.04,55.02,55.03,101126.0,55.02,55.04,55.02,55.03,101126.0
2025-02-26 14:30:00,55.03,55.04,55.02,55.03,55735.0,55.03,55.04,55.02,55.03,55735.0
2025-02-26 14:40:00,55.03,55.04,55.01,55.01,67828.0,55.03,55.04,55.01,55.01,67828.0
2025-02-26 14:50:00,55.01,55.02,54.99,55.0,78814.0,55.01,55.02,54.99,55.0,78814.0
2025-02-26 15:00:00,54.99,55.01,54.99,55.0,91401.0,54.99,55.01,54.99,55.0,91401.0
2025-02-26 15:10:00,54.99,55.0,54.95,54.99,185534.0,54.99,55.0,54.95,54.99,185534.0
2025-02-26 15:20:00,54.98,55.04,54.98,55.03,174409.0,54.98,55.04,54.98,55.03,174409.0
2025-02-26 15:30:00,55.02,55.04,55.02,55.03,232016.0,55.02,55.04,55.02,55.03,232016.0
2025-02-26 15:40:00,55.03,55.03,55.0,55.02,238395.0,55.03,55.03,55.0,55.02,238395.0
2025-02-26 15:50:00,55.03,55.05,55.02,55.04,337413.0,55.03,55.05,55.02,55.04,337413.0
2025-02-27 09:30:00,54.52,54.56,54.38,54.41,344067.0,54.52,54.56,54.38,54.41,344067.0
2025-02-27 09:40:00,54.41,54.42,54.11,54.18,330486.0,54.41,54.42,54.11,54.18,330486.0
2025-02-27 09:50:00,54.18,54.23,54.1,54.19,244333.0,54.18,54.23,54.1,54.19,244333.0
2025-02-27 10:00:00,54.2,54.38,54.16,54.24,334128.0,54.2,54.38,54.16,54.24,334128.0
2025-02-27 10:10:00,54.23,54.3,54.16,54.18,128242.0,54.23,54.3,54.16,54.18,128242.0
2025-02-27 10:20:00,54.18,54.32,54.17,54.26,137820.0,54.18,54.32,54.17,54.26,137820.0
2025-02-27 10:30:00,54.25,54.3,54.24,54.26,158466.0,54.25,54.3,54.24,54.26,158466.0
2025-02-27 10:40:00,54.27,54.3,54.23,54.24,248519.0,54.27,54.3,54.23,54.24,248519.0
2025-02-27 10:50:00,54.23,54.25,54.18,54.19,174773.0,54.23,54.25,54.18,54.19,174773.0
2025-02-27 11:00:00,54.19,54.28,54.19,54.26,2375407.0,54.19,54.28,54.19,54.26,2375407.0
2025-02-27 11:10:00,54.27,54.29,54.24,54.27,121954.0,54.27,54.29,54.24,54.27,121954.0
2025-02-27 11:20:00,54.26,54.29,54.2,54.23,962998.0,54.26,54.29,54.2,54.23,962998.0
2025-02-27 11:30:00,54.22,54.26,54.19,54.22,101976.0,54.22,54.26,54.19,54.22,101976.0
2025-02-27 11:40:00,54.23,54.28,54.22,54.27,133931.0,54.23,54.28,54.22,54.27,133931.0
2025-02-27 11:50:00,54.27,54.31,54.27,54.29,353611.0,54.27,54.31,54.27,54.29,353611.0
2025-02-27 12:00:00,54.3,54.32,54.28,54.3,106200.0,54.3,54.32,54.28,54.3,106200.0
2025-02-27 12:10:00,54.29,54.31,54.27,54.3,179045.0,54.29,54.31,54.27,54.3,179045.0
2025-02-27 12:20:00,54.3,54.36,54.29,54.36,351947.0,54.3,54.36,54.29,54.36,351947.0
2025-02-27 12:30:00,54.36,54.37,54.3,54.33,509907.0,54.36,54.37,54.3,54.33,509907.0
2025-02-27 12:40:00,54.33,54.36,54.32,54.36,435199.0,54.33,54.36,54.32,54.36,435199.0
2025-02-27 12:50:00,54.36,54.43,54.36,54.41,745005.0,54.36,54.43,54.36,54.41,745005.0
2025-02-27 13:00:00,54.41,54.46,54.4,54.45,399826.0,54.41,54.46,54.4,54.45,399826.0
2025-02-27 13:10:00,54.45,54.48,54.43,54.43,568577.0,54.45,54.48,54.43,54.43,568577.0
2025-02-27 13:20:00,54.44,54.47,54.41,54.42,570501.0,54.44,54.47,54.41,54.42,570501.0
2025-02-27 13:30:00,54.41,54.45,54.4,54.44,596506.0,54.41,54.45,54.4,54.44,596506.0
2025-02-27 13:40:00,54.44,54.46,54.43,54.45,328498.0,54.44,54.46,54.43,54.45,328498.0
2025-02-27 13:50:00,54.45,54.48,54.43,54.48,334971.0,54.45,54.48,54.43,54.48,334971.0
2025-02-27 14:00:00,54.48,54.49,54.45,54.46,278993.0,54.48,54.49,54.45,54.46,278993.0
2025-02-27 14:10:00,54.46,54.47,54.43,54.46,1033199.0,54.46,54.47,54.43,54.46,1033199.0
2025-02-27 14:20:00,54.46,54.46,54.39,54.39,336276.0,54.46,54.46,54.39,54.39,336276.0
2025-02-27 14:30:00,54.4,54.4,54.29,54.33,974795.0,54.4,54.4,54.29,54.33,974795.0
2025-02-27 14:40:00,54.34,54.35,54.29,54.3,690685.0,54.34,54.35,54.29,54.3,690685.0
2025-02-27 14:50:00,54.3,54.34,54.29,54.31,432081.0,54.3,54.34,54.29,54.31,432081.0
2025-02-27 15:00:00,54.31,54.32,54.26,54.27,315385.0,54.31,54.32,54.26,54.27,315385.0
2025-02-27 15:10:00,54.27,54.27,54.22,54.23,972603.0,54.27,54.27,54.22,54.23,972603.0
2025-02-27 15:20:00,54.23,54.26,54.2,54.21,405352.0,54.23,54.26,54.2,54.21,405352.0
2025-02-27 15:30:00,54.22,54.28,54.2,54.26,434956.0,54.22,54.28,54.2,54.26,434956.0
2025-02-27 15:40:00,54.26,54.26,54.22,54.23,267856.0,54.26,54.26,54.22,54.23,267856.0
2025-02-27 15:50:00,54.22,54.24,54.18,54.21,485710.0,54.22,54.24,54.18,54.21,485710.0
2025-02-28 09:30:00,53.7,53.73,53.63,53.64,431275.0,53.7,53.73,53.63,53.64,431275.0
2025-02-28 09:40:00,53.65,53.65,53.52,53.54,334270.0,53.65,53.65,53.52,53.54,334270.0
2025-02-28 09:50:00,53.54,53.57,53.45,53.47,210399.0,53.54,53.57,53.45,53.47,210399.0
2025-02-28 10:00:00,53.47,53.56,53.44,53.55,456771.0,53.47,53.56,53.44,53.55,456771.0
2025-02-28 10:10:00,53.55,53.63,53.55,53.59,135794.0,53.55,53.63,53.55,53.59,135794.0
2025-02-28 10:20:00,53.58,53.64,53.58,53.63,112284.0,53.58,53.64,53.58,53.63,112284.0
2025-02-28 10:30:00,53.63,53.69,53.59,53.61,227913.0,53.63,53.69,53.59,53.61,227913.0
2025-02-28 10:40:00,53.6,53.69,53.59,53.69,175981.0,53.6,53.69,53.59,53.69,175981.0
2025-02-28 10:50:00,53.69,53.8,53.68,53.79,131259.0,53.69,53.8,53.68,53.79,131259.0
2025-02-28 11:00:00,53.79,53.86,53.76,53.83,238749.0,53.79,53.86,53.76,53.83,238749.0
2025-02-28 11:10:00,53.83,53.86,53.76,53.77,246754.0,53.83,53.86,53.76,53.77,246754.0
2025-02-28 11:20:00,53.77,53.8,53.74,53.74,269500.0,53.77,53.8,53.74,53.74,269500.0
2025-02-28 11:30:00,53.75,53.81,53.73,53.79,205908.0,53.75,53.81,53.73,53.79,205908.0
2025-02-28 11:40:00,53.79,53.81,53.71,53.76,179491.0,53.79,53.81,53.71,53.76,179491.0
2025-02-28 11:50:00,53.75,53.8,53.71,53.75,273501.0,53.75,53.8,53.71,53.75,273501.0
2025-02-28 12:00:00,53.76,53.82,53.75,53.76,305581.0,53.76,53.82,53.75,53.76,305581.0
2025-02-28 12:10:00,53.77,53.78,53.73,53.74,169500.0,53.77,53.78,53.73,53.74,169500.0
2025-02-28 12:20:00,53.74,53.74,53.71,53.73,127044.0,53.74,53.74,53.71,53.73,127044.0
2025-02-28 12:30:00,53.72,53.73,53.69,53.71,139180.0,53.72,53.73,53.69,53.71,139180.0
2025-02-28 12:40:00,53.72,53.72,53.68,53.69,79602.0,53.72,53.72,53.68,53.69,79602.0
2025-02-28 12:50:00,53.69,53.71,53.68,53.69,116404.0,53.69,53.71,53.68,53.69,116404.0
2025-02-28 13:00:00,53.69,53.71,53.65,53.66,120692.0,53.69,53.71,53.65,53.66,120692.0
2025-02-28 13:10:00,53.65,53.73,53.62,53.7,206079.0,53.65,53.73,53.62,53.7,206079.0
2025-02-28 13:20:00,53.69,53.72,53.56,53.57,182382.0,53.69,53.72,53.56,53.57,182382.0
2025-02-28 13:30:00,53.58,53.71,53.58,53.71,85220.0,53.58,53.71,53.58,53.71,85220.0
2025-02-28 13:40:00,53.71,53.75,53.7,53.74,145117.0,53.71,53.75,53.7,53.74,145117.0
2025-02-28 13:50:00,53.75,53.75,53.69,53.7,390875.0,53.75,53.75,53.69,53.7,390875.0
2025-02-28 14:00:00,53.71,53.73,53.69,53.71,127013.0,53.71,53.73,53.69,53.71,127013.0
2025-02-28 14:10:00,53.71,53.75,53.68,53.71,520810.0,53.71,53.75,53.68,53.71,520810.0
2025-02-28 14:20:00,53.71,53.71,53.67,53.69,132272.0,53.71,53.71,53.67,53.69,132272.0
2025-02-28 14:30:00,53.69,53.77,53.69,53.76,122486.0,53.69,53.77,53.69,53.76,122486.0
2025-02-28 14:40:00,53.76,53.77,53.74,53.76,93480.0,53.76,53.77,53.74,53.76,93480.0
2025-02-28 14:50:00,53.76,53.81,53.75,53.78,239271.0,53.76,53.81,53.75,53.78,239271.0
2025-02-28 15:00:00,53.78,53.84,53.77,53.83,369522.0,53.78,53.84,53.77,53.83,369522.0
2025-02-28 15:10:00,53.84,53.86,53.82,53.83,289957.0,53.84,53.86,53.82,53.83,289957.0
2025-02-28 15:20:00,53.83,53.83,53.79,53.79,277629.0,53.83,53.83,53.79,53.79,277629.0
2025-02-28 15:30:00,53.79,53.81,53.74,53.77,324657.0,53.79,53.81,53.74,53.77,324657.0
2025-02-28 15:40:00,53.76,53.83,53.76,53.82,184462.0,53.76,53.83,53.76,53.82,184462.0
2025-02-28 15:50:00,53.83,53.89,53.82,53.89,1152810.0,53.83,53.89,53.82,53.89,1152810.0
2025-03-03 09:30:00,54.23,54.4,54.2,54.38,418379.0,54.23,54.4,54.2,54.38,418379.0
2025-03-03 09:40:00,54.38,54.4,54.24,54.32,106697.0,54.38,54.4,54.24,54.32,106697.0
2025-03-03 09:50:00,54.31,54.33,54.27,54.3,177888.0,54.31,54.33,54.27,54.3,177888.0
2025-03-03 10:00:00,54.29,54.38,54.23,54.33,390993.0,54.29,54.38,54.23,54.33,390993.0
2025-03-03 10:10:00,54.32,54.41,54.31,54.41,107701.0,54.32,54.41,54.31,54.41,107701.0
2025-03-03 10:20:00,54.4,54.53,54.39,54.52,154016.0,54.4,54.53,54.39,54.52,154016.0
2025-03-03 10:30:00,54.53,54.54,54.43,54.46,136021.0,54.53,54.54,54.43,54.46,136021.0
2025-03-03 10:40:00,54.47,54.49,54.45,54.47,82404.0,54.47,54.49,54.45,54.47,82404.0
2025-03-03 10:50:00,54.46,54.51,54.44,54.51,125585.0,54.46,54.51,54.44,54.51,125585.0
2025-03-03 11:00:00,54.51,54.53,54.48,54.5,133293.0,54.51,54.53,54.48,54.5,133293.0
2025-03-03 11:10:00,54.5,54.52,54.47,54.51,85857.0,54.5,54.52,54.47,54.51,85857.0
2025-03-03 11:20:00,54.5,54.55,54.48,54.51,189771.0,54.5,54.55,54.48,54.51,189771.0
2025-03-03 11:30:00,54.52,54.56,54.51,54.55,126729.0,54.52,54.56,54.51,54.55,126729.0
2025-03-03 11:40:00,54.55,54.6,54.55,54.58,146471.0,54.55,54.6,54.55,54.58,146471.0
2025-03-03 11:50:00,54.58,54.59,54.56,54.57,116919.0,54.58,54.59,54.56,54.57,116919.0
2025-03-03 12:00:00,54.57,54.6,54.55,54.55,95025.0,54.57,54.6,54.55,54.55,95025.0
2025-03-03 12:10:00,54.55,54.59,54.54,54.55,155269.0,54.55,54.59,54.54,54.55,155269.0
2025-03-03 12:20:00,54.55,54.56,54.48,54.52,121632.0,54.55,54.56,54.48,54.52,121632.0
2025-03-03 12:30:00,54.52,54.56,54.5,54.55,129432.0,54.52,54.56,54.5,54.55,129432.0
2025-03-03 12:40:00,54.54,54.59,54.54,54.55,87055.0,54.54,54.59,54.54,54.55,87055.0
2025-03-03 12:50:00,54.55,54.56,54.53,54.55,68637.0,54.55,54.56,54.53,54.55,68637.0
2025-03-03 13:00:00,54.55,54.57,54.52,54.54,89550.0,54.55,54.57,54.52,54.54,89550.0
2025-03-03 13:10:00,54.54,54.57,54.52,54.57,115368.0,54.54,54.57,54.52,54.57,115368.0
2025-03-03 13:20:00,54.57,54.59,54.54,54.55,151939.0,54.57,54.59,54.54,54.55,151939.0
2025-03-03 13:30:00,54.55,54.57,54.47,54.48,76054.0,54.55,54.57,54.47,54.48,76054.0
2025-03-03 13:40:00,54.48,54.57,54.47,54.53,187733.0,54.48,54.57,54.47,54.53,187733.0
2025-03-03 13:50:00,54.53,54.55,54.51,54.54,113655.0,54.53,54.55,54.51,54.54,113655.0
2025-03-03 14:00:00,54.54,54.56,54.52,54.54,127448.0,54.54,54.56,54.52,54.54,127448.0
2025-03-03 14:10:00,54.54,54.54,54.48,54.51,156266.0,54.54,54.54,54.48,54.51,156266.0
2025-03-03 14:20:00,54.5,54.53,54.49,54.51,167112.0,54.5,54.53,54.49,54.51,167112.0
2025-03-03 14:30:00,54.51,54.54,54.5,54.51,202733.0,54.51,54.54,54.5,54.51,202733.0
2025-03-03 14:40:00,54.51,54.53,54.47,54.48,100315.0,54.51,54.53,54.47,54.48,100315.0
2025-03-03 14:50:00,54.48,54.49,54.34,54.38,254553.0,54.48,54.49,54.34,54.38,254553.0
2025-03-03 15:00:00,54.38,54.45,54.32,54.41,261715.0,54.38,54.45,54.32,54.41,261715.0
2025-03-03 15:10:00,54.42,54.47,54.37,54.45,285430.0,54.42,54.47,54.37,54.45,285430.0
2025-03-03 15:20:00,54.46,54.47,54.39,54.42,334670.0,54.46,54.47,54.39,54.42,334670.0
2025-03-03 15:30:00,54.42,54.48,54.41,54.44,402838.0,54.42,54.48,54.41,54.44,402838.0
2025-03-03 15:40:00,54.44,54.51,54.42,54.51,227040.0,54.44,54.51,54.42,54.51,227040.0
2025-03-03 15:50:00,54.5,54.57,54.5,54.55,444264.0,54.5,54.57,54.5,54.55,444264.0
2025-03-04 09:30:00,55.05,55.08,54.92,54.98,341678.0,55.05,55.08,54.92,54.98,341678.0
2025-03-04 09:40:00,54.97,55.01,54.86,54.91,351830.0,54.97,55.01,54.86,54.91,351830.0
2025-03-04 09:50:00,54.91,54.96,54.79,54.8,222329.0,54.91,54.96,54.79,54.8,222329.0
2025-03-04 10:00:00,54.79,54.94,54.73,54.94,504143.0,54.79,54.94,54.73,54.94,504143.0
2025-03-04 10:10:00,54.94,54.96,54.81,54.82,228243.0,54.94,54.96,54.81,54.82,228243.0
2025-03-04 10:20:00,54.83,54.87,54.76,54.86,204100.0,54.83,54.87,54.76,54.86,204100.0
2025-03-04 10:30:00,54.86,54.92,54.83,54.88,341930.0,54.86,54.92,54.83,54.88,341930.0
2025-03-04 10:40:00,54.87,54.93,54.83,54.85,126126.0,54.87,54.93,54.83,54.85,126126.0
2025-03-04 10:50:00,54.85,54.87,54.79,54.84,1320232.0,54.85,54.87,54.79,54.84,1320232.0
2025-03-04 11:00:00,54.84,54.87,54.79,54.8,126000.0,54.84,54.87,54.79,54.8,126000.0
2025-03-04 11:10:00,54.8,54.91,54.8,54.9,119312.0,54.8,54.91,54.8,54.9,119312.0
2025-03-04 11:20:00,54.89,54.91,54.85,54.88,435655.0,54.89,54.91,54.85,54.88,435655.0
2025-03-04 11:30:00,54.88,54.93,54.86,54.91,315977.0,54.88,54.93,54.86,54.91,315977.0
2025-03-04 11:40:00,54.91,54.97,54.89,54.97,146381.0,54.91,54.97,54.89,54.97,146381.0
2025-03-04 11:50:00,54.96,55.03,54.95,55.02,226924.0,54.96,55.03,54.95,55.02,226924.0
2025-03-04 12:00:00,55.01,55.04,54.99,55.02,116786.0,55.01,55.04,54.99,55.02,116786.0
2025-03-04 12:10:00,55.01,55.04,54.99,55.0,91185.0,55.01,55.04,54.99,55.0,91185.0
2025-03-04 12:20:00,54.99,55.02,54.97,55.0,160241.0,54.99,55.02,54.97,55.0,160241.0
2025-03-04 12:30:00,55.0,55.01,54.96,54.98,64267.0,55.0,55.01,54.96,54.98,64267.0
2025-03-04 12:40:00,54.98,55.02,54.96,55.0,139427.0,54.98,55.02,54.96,55.0,139427.0
2025-03-04 12:50:00,54.99,54.99,54.93,54.94,120877.0,54.99,54.99,54.93,54.94,120877.0
2025-03-04 13:00:00,54.95,54.97,54.93,54.96,100044.0,54.95,54.97,54.93,54.96,100044.0
2025-03-04 13:10:00,54.95,55.02,54.95,55.01,100383.0,54.95,55.02,54.95,55.01,100383.0
2025-03-04 13:20:00,55.01,55.01,54.9,54.92,191370.0,55.01,55.01,54.9,54.92,191370.0
2025-03-04 13:30:00,54.91,54.92,54.88,54.91,144873.0,54.91,54.92,54.88,54.91,144873.0
2025-03-04 13:40:00,54.91,54.92,54.88,54.89,111415.0,54.91,54.92,54.88,54.89,111415.0
2025-03-04 13:50:00,54.89,54.94,54.88,54.94,160725.0,54.89,54.94,54.88,54.94,160725.0
2025-03-04 14:00:00,54.94,55.01,54.93,55.0,318887.0,54.94,55.01,54.93,55.0,318887.0
2025-03-04 14:10:00,55.0,55.0,54.95,54.97,117811.0,55.0,55.0,54.95,54.97,117811.0
2025-03-04 14:20:00,54.97,55.0,54.95,54.97,144526.0,54.97,55.0,54.95,54.97,144526.0
2025-03-04 14:30:00,54.97,55.01,54.96,55.0,151692.0,54.97,55.01,54.96,55.0,151692.0
2025-03-04 14:40:00,55.0,55.03,54.98,55.02,163770.0,55.0,55.03,54.98,55.02,163770.0
2025-03-04 14:50:00,55.02,55.04,55.01,55.03,102251.0,55.02,55.04,55.01,55.03,102251.0
2025-03-04 15:00:00,55.03,55.06,55.02,55.05,197100.0,55.03,55.06,55.02,55.05,197100.0
2025-03-04 15:10:00,55.06,55.1,55.05,55.1,290970.0,55.06,55.1,55.05,55.1,290970.0
2025-03-04 15:20:00,55.1,55.11,55.07,55.08,209352.0,55.1,55.11,55.07,55.08,209352.0
2025-03-04 15:30:00,55.08,55.08,55.0,55.02,2022394.0,55.08,55.08,55.0,55.02,2022394.0
2025-03-04 15:40:00,55.02,55.05,54.99,55.03,408516.0,55.02,55.05,54.99,55.03,408516.0
2025-03-04 15:50:00,55.04,55.06,54.99,55.05,959659.0,55.04,55.06,54.99,55.05,959659.0
2025-03-05 09:30:00,54.82,55.01,54.81,55.01,200242.0,54.82,55.01,54.81,55.01,200242.0
2025-03-05 09:40:00,55.0,55.05,54.96,55.0,136394.0,55.0,55.05,54.96,55.0,136394.0
2025-03-05 09:50:00,54.99,55.03,54.92,54.95,135184.0,54.99,55.03,54.92,54.95,135184.0
2025-03-05 10:00:00,54.95,55.13,54.87,55.07,452079.0,54.95,55.13,54.87,55.07,452079.0
2025-03-05 10:10:00,55.07,55.07,54.99,55.05,189026.0,55.07,55.07,54.99,55.05,189026.0
2025-03-05 10:20:00,55.05,55.1,55.05,55.07,97898.0,55.05,55.1,55.05,55.07,97898.0
2025-03-05 10:30:00,55.07,55.18,55.06,55.17,60587.0,55.07,55.18,55.06,55.17,60587.0
2025-03-05 10:40:00,55.16,55.17,55.07,55.1,93515.0,55.16,55.17,55.07,55.1,93515.0
2025-03-05 10:50:00,55.11,55.12,55.03,55.05,149175.0,55.11,55.12,55.03,55.05,149175.0
2025-03-05 11:00:00,55.04,55.15,55.01,55.14,198596.0,55.04,55.15,55.01,55.14,198596.0
2025-03-05 11:10:00,55.15,55.23,55.13,55.21,178148.0,55.15,55.23,55.13,55.21,178148.0
2025-03-05 11:20:00,55.23,55.29,55.22,55.27,100312.0,55.23,55.29,55.22,55.27,100312.0
2025-03-05 11:30:00,55.27,55.29,55.21,55.25,232565.0,55.27,55.29,55.21,55.25,232565.0
2025-03-05 11:40:00,55.26,55.29,55.22,55.24,68253.0,55.26,55.29,55.22,55.24,68253.0
2025-03-05 11:50:00,55.23,55.27,55.15,55.18,170514.0,55.23,55.27,55.15,55.18,170514.0
2025-03-05 12:00:00,55.18,55.2,55.12,55.14,88224.0,55.18,55.2,55.12,55.14,88224.0
2025-03-05 12:10:00,55.14,55.15,55.08,55.09,222054.0,55.14,55.15,55.08,55.09,222054.0
2025-03-05 12:20:00,55.09,55.12,55.05,55.07,128474.0,55.09,55.12,55.05,55.07,128474.0
2025-03-05 12:30:00,55.07,55.08,55.03,55.05,154036.0,55.07,55.08,55.03,55.05,154036.0
2025-03-05 12:40:00,55.05,55.07,55.02,55.05,133649.0,55.05,55.07,55.02,55.05,133649.0
2025-03-05 12:50:00,55.05,55.06,54.98,55.03,161384.0,55.05,55.06,54.98,55.03,161384.0
2025-03-05 13:00:00,55.03,55.09,54.94,55.03,198480.0,55.03,55.09,54.94,55.03,198480.0
2025-03-05 13:10:00,55.03,55.1,55.02,55.1,77710.0,55.03,55.1,55.02,55.1,77710.0
2025-03-05 13:20:00,55.1,55.12,55.04,55.04,305373.0,55.1,55.12,55.04,55.04,305373.0
2025-03-05 13:30:00,55.03,55.06,54.99,55.02,199071.0,55.03,55.06,54.99,55.02,199071.0
2025-03-05 13:40:00,55.02,55.08,54.98,55.03,138342.0,55.02,55.08,54.98,55.03,138342.0
2025-03-05 13:50:00,55.04,55.07,55.03,55.06,66056.0,55.04,55.07,55.03,55.06,66056.0
2025-03-05 14:00:00,55.05,55.08,55.04,55.06,137311.0,55.05,55.08,55.04,55.06,137311.0
2025-03-05 14:10:00,55.06,55.09,55.04,55.08,90029.0,55.06,55.09,55.04,55.08,90029.0
2025-03-05 14:20:00,55.08,55.09,55.06,55.08,83368.0,55.08,55.09,55.06,55.08,83368.0
2025-03-05 14:30:00,55.09,55.1,55.06,55.09,170734.0,55.09,55.1,55.06,55.09,170734.0
2025-03-05 14:40:00,55.09,55.1,55.07,55.1,174448.0,55.09,55.1,55.07,55.1,174448.0
2025-03-05 14:50:00,55.1,55.13,55.09,55.12,235080.0,55.1,55.13,55.09,55.12,235080.0
2025-03-05 15:00:00,55.12,55.13,55.1,55.12,100803.0,55.12,55.13,55.1,55.12,100803.0
2025-03-05 15:10:00,55.12,55.13,55.09,55.11,124933.0,55.12,55.13,55.09,55.11,124933.0
2025-03-05 15:20:00,55.1,55.16,55.1,55.15,329935.0,55.1,55.16,55.1,55.15,329935.0
2025-03-05 15:30:00,55.15,55.16,55.13,55.14,159043.0,55.15,55.16,55.13,55.14,159043.0
2025-03-05 15:40:00,55.15,55.16,55.13,55.16,186011.0,55.15,55.16,55.13,55.16,186011.0
2025-03-05 15:50:00,55.16,55.17,55.14,55.14,662543.0,55.16,55.17,55.14,55.14,662543.0
2025-03-06 09:30:00,54.87,54.96,54.87,54.91,208573.0,54.87,54.96,54.87,54.91,208573.0
2025-03-06 09:40:00,54.93,54.98,54.92,54.97,72172.0,54.93,54.98,54.92,54.97,72172.0
2025-03-06 09:50:00,54.98,55.02,54.97,54.98,71729.0,54.98,55.02,54.97,54.98,71729.0
2025-03-06 10:00:00,54.99,55.13,54.99,55.07,218439.0,54.99,55.13,54.99,55.07,218439.0
2025-03-06 10:10:00,55.07,55.1,55.0,55.03,112488.0,55.07,55.1,55.0,55.03,112488.0
2025-03-06 10:20:00,55.04,55.04,54.88,54.95,170372.0,55.04,55.04,54.88,54.95,170372.0
2025-03-06 10:30:00,54.94,54.96,54.87,54.91,106784.0,54.94,54.96,54.87,54.91,106784.0
2025-03-06 10:40:00,54.92,55.01,54.91,55.0,142114.0,54.92,55.01,54.91,55.0,142114.0
2025-03-06 10:50:00,54.99,55.0,54.94,54.98,75017.0,54.99,55.0,54.94,54.98,75017.0
2025-03-06 11:00:00,54.98,55.02,54.94,54.95,70903.0,54.98,55.02,54.94,54.95,70903.0
2025-03-06 11:10:00,54.95,55.02,54.94,55.01,29709.0,54.95,55.02,54.94,55.01,29709.0
2025-03-06 11:20:00,55.01,55.05,55.0,55.02,74111.0,55.01,55.05,55.0,55.02,74111.0
2025-03-06 11:30:00,55.03,55.04,54.99,55.04,49576.0,55.03,55.04,54.99,55.04,49576.0
2025-03-06 11:40:00,55.03,55.06,55.01,55.04,40150.0,55.03,55.06,55.01,55.04,40150.0
2025-03-06 11:50:00,55.05,55.05,55.0,55.03,53535.0,55.05,55.05,55.0,55.03,53535.0
2025-03-06 12:00:00,55.03,55.04,55.0,55.02,84816.0,55.03,55.04,55.0,55.02,84816.0
2025-03-06 12:10:00,55.03,55.09,55.02,55.02,49423.0,55.03,55.09,55.02,55.02,49423.0
2025-03-06 12:20:00,55.03,55.1,55.02,55.09,49373.0,55.03,55.1,55.02,55.09,49373.0
2025-03-06 12:30:00,55.09,55.11,55.05,55.06,42406.0,55.09,55.11,55.05,55.06,42406.0
2025-03-06 12:40:00,55.07,55.09,55.04,55.05,78201.0,55.07,55.09,55.04,55.05,78201.0
2025-03-06 12:50:00,55.05,55.06,54.98,55.0,84689.0,55.05,55.06,54.98,55.0,84689.0
2025-03-06 13:00:00,55.0,55.08,54.99,55.07,68024.0,55.0,55.08,54.99,55.07,68024.0
2025-03-06 13:10:00,55.07,55.09,55.06,55.09,57746.0,55.07,55.09,55.06,55.09,57746.0
2025-03-06 13:20:00,55.09,55.1,55.05,55.05,48782.0,55.09,55.1,55.05,55.05,48782.0
2025-03-06 13:30:00,55.06,55.09,55.04,55.05,100702.0,55.06,55.09,55.04,55.05,100702.0
2025-03-06 13:40:00,55.05,55.06,54.97,55.02,150231.0,55.05,55.06,54.97,55.02,150231.0
2025-03-06 13:50:00,55.02,55.03,55.0,55.02,163669.0,55.02,55.03,55.0,55.02,163669.0
2025-03-06 14:00:00,55.02,55.04,54.98,55.0,97597.0,55.02,55.04,54.98,55.0,97597.0
2025-03-06 14:10:00,55.0,55.04,54.99,54.99,187435.0,55.0,55.04,54.99,54.99,187435.0
2025-03-06 14:20:00,55.0,55.0,54.94,54.98,142967.0,55.0,55.0,54.94,54.98,142967.0
2025-03-06 14:30:00,54.98,54.99,54.95,54.98,87800.0,54.98,54.99,54.95,54.98,87800.0
2025-03-06 14:40:00,54.98,55.02,54.96,55.02,223210.0,54.98,55.02,54.96,55.02,223210.0
2025-03-06 14:50:00,55.01,55.05,54.97,54.98,156419.0,55.01,55.05,54.97,54.98,156419.0
2025-03-06 15:00:00,54.97,55.01,54.96,55.01,301192.0,54.97,55.01,54.96,55.01,301192.0
2025-03-06 15:10:00,55.01,55.03,54.99,55.01,244679.0,55.01,55.03,54.99,55.01,244679.0
2025-03-06 15:20:00,55.01,55.03,54.98,55.0,193759.0,55.01,55.03,54.98,55.0,193759.0
2025-03-06 15:30:00,55.0,55.0,54.96,54.98,238807.0,55.0,55.0,54.96,54.98,238807.0
2025-03-06 15:40:00,54.97,54.98,54.94,54.96,141881.0,54.97,54.98,54.94,54.96,141881.0
2025-03-06 15:50:00,54.96,54.97,54.87,54.88,252645.0,54.96,54.97,54.87,54.88,252645.0
2025-03-07 09:30:00,55.04,55.14,55.03,55.12,284379.0,55.04,55.14,55.03,55.12,284379.0
2025-03-07 09:40:00,55.12,55.17,55.06,55.11,97917.0,55.12,55.17,55.06,55.11,97917.0
2025-03-07 09:50:00,55.12,55.27,55.11,55.23,93404.0,55.12,55.27,55.11,55.23,93404.0
2025-03-07 10:00:00,55.23,55.3,55.23,55.27,198437.0,55.23,55.3,55.23,55.27,198437.0
2025-03-07 10:10:00,55.27,55.29,55.2,55.25,82980.0,55.27,55.29,55.2,55.25,82980.0
2025-03-07 10:20:00,55.24,55.24,55.14,55.18,45331.0,55.24,55.24,55.14,55.18,45331.0
2025-03-07 10:30:00,55.19,55.21,55.05,55.1,107922.0,55.19,55.21,55.05,55.1,107922.0
2025-03-07 10:40:00,55.09,55.09,54.89,54.93,264210.0,55.09,55.09,54.89,54.93,264210.0
2025-03-07 10:50:00,54.93,55.05,54.92,55.02,183612.0,54.93,55.05,54.92,55.02,183612.0
2025-03-07 11:00:00,55.01,55.04,54.94,55.0,120630.0,55.01,55.04,54.94,55.0,120630.0
2025-03-07 11:10:00,55.0,55.08,54.99,55.08,165849.0,55.0,55.08,54.99,55.08,165849.0
2025-03-07 11:20:00,55.07,55.08,55.02,55.04,95702.0,55.07,55.08,55.02,55.04,95702.0
2025-03-07 11:30:00,55.04,55.05,54.97,54.99,157329.0,55.04,55.05,54.97,54.99,157329.0
2025-03-07 11:40:00,54.98,55.06,54.95,55.06,131266.0,54.98,55.06,54.95,55.06,131266.0
2025-03-07 11:50:00,55.06,55.08,54.96,54.98,149401.0,55.06,55.08,54.96,54.98,149401.0
2025-03-07 12:00:00,54.98,55.03,54.97,55.0,107499.0,54.98,55.03,54.97,55.0,107499.0
2025-03-07 12:10:00,54.99,55.0,54.82,54.83,162999.0,54.99,55.0,54.82,54.83,162999.0
2025-03-07 12:20:00,54.83,54.89,54.81,54.89,578560.0,54.83,54.89,54.81,54.89,578560.0
2025-03-07 12:30:00,54.88,54.91,54.84,54.88,64214.0,54.88,54.91,54.84,54.88,64214.0
2025-03-07 12:40:00,54.87,54.88,54.83,54.86,95056.0,54.87,54.88,54.83,54.86,95056.0
2025-03-07 12:50:00,54.86,54.9,54.83,54.87,143101.0,54.86,54.9,54.83,54.87,143101.0
2025-03-07 13:00:00,54.87,54.89,54.85,54.86,114111.0,54.87,54.89,54.85,54.86,114111.0
2025-03-07 13:10:00,54.85,54.85,54.8,54.83,131176.0,54.85,54.85,54.8,54.83,131176.0
2025-03-07 13:20:00,54.83,54.84,54.76,54.84,249959.0,54.83,54.84,54.76,54.84,249959.0
2025-03-07 13:30:00,54.84,54.87,54.82,54.84,69546.0,54.84,54.87,54.82,54.84,69546.0
2025-03-07 13:40:00,54.84,54.88,54.83,54.88,217280.0,54.84,54.88,54.83,54.88,217280.0
2025-03-07 13:50:00,54.87,54.88,54.83,54.85,221476.0,54.87,54.88,54.83,54.85,221476.0
2025-03-07 14:00:00,54.85,54.86,54.81,54.82,87104.0,54.85,54.86,54.81,54.82,87104.0
2025-03-07 14:10:00,54.83,54.87,54.81,54.86,106853.0,54.83,54.87,54.81,54.86,106853.0
2025-03-07 14:20:00,54.85,54.91,54.83,54.84,88681.0,54.85,54.91,54.83,54.84,88681.0
2025-03-07 14:30:00,54.84,54.88,54.83,54.88,61355.0,54.84,54.88,54.83,54.88,61355.0
2025-03-07 14:40:00,54.88,54.89,54.82,54.83,70821.0,54.88,54.89,54.82,54.83,70821.0
2025-03-07 14:50:00,54.83,54.86,54.81,54.82,106980.0,54.83,54.86,54.81,54.82,106980.0
2025-03-07 15:00:00,54.82,54.88,54.81,54.88,88666.0,54.82,54.88,54.81,54.88,88666.0
2025-03-07 15:10:00,54.87,54.89,54.83,54.88,134809.0,54.87,54.89,54.83,54.88,134809.0
2025-03-07 15:20:00,54.89,54.89,54.84,54.87,146921.0,54.89,54.89,54.84,54.87,146921.0
2025-03-07 15:30:00,54.87,54.93,54.86,54.93,93133.0,54.87,54.93,54.86,54.93,93133.0
2025-03-07 15:40:00,54.93,54.94,54.87,54.88,103064.0,54.93,54.94,54.87,54.88,103064.0
2025-03-07 15:50:00,54.87,54.92,54.86,54.91,144847.0,54.87,54.92,54.86,54.91,144847.0
2025-03-10 09:30:00,54.75,54.77,54.68,54.73,270153.0,54.75,54.77,54.68,54.73,270153.0
2025-03-10 09:40:00,54.73,54.76,54.67,54.72,74242.0,54.73,54.76,54.67,54.72,74242.0
2025-03-10 09:50:00,54.71,54.8,54.69,54.79,123968.0,54.71,54.8,54.69,54.79,123968.0
2025-03-10 10:00:00,54.79,54.82,54.73,54.82,48802.0,54.79,54.82,54.73,54.82,48802.0
2025-03-10 10:10:00,54.8,54.89,54.79,54.85,98326.0,54.8,54.89,54.79,54.85,98326.0
2025-03-10 10:20:00,54.85,54.88,54.8,54.8,178090.0,54.85,54.88,54.8,54.8,178090.0
2025-03-10 10:30:00,54.79,54.84,54.75,54.82,115493.0,54.79,54.84,54.75,54.82,115493.0
2025-03-10 10:40:00,54.81,54.86,54.8,54.81,103054.0,54.81,54.86,54.8,54.81,103054.0
2025-03-10 10:50:00,54.81,54.89,54.8,54.88,77559.0,54.81,54.89,54.8,54.88,77559.0
2025-03-10 11:00:00,54.88,54.92,54.77,54.8,171371.0,54.88,54.92,54.77,54.8,171371.0
2025-03-10 11:10:00,54.8,54.82,54.73,54.8,66901.0,54.8,54.82,54.73,54.8,66901.0
2025-03-10 11:20:00,54.8,54.88,54.8,54.88,53720.0,54.8,54.88,54.8,54.88,53720.0
2025-03-10 11:30:00,54.88,54.88,54.83,54.84,68509.0,54.88,54.88,54.83,54.84,68509.0
2025-03-10 11:40:00,54.85,54.86,54.8,54.82,66152.0,54.85,54.86,54.8,54.82,66152.0
2025-03-10 11:50:00,54.82,54.84,54.78,54.8,52709.0,54.82,54.84,54.78,54.8,52709.0
2025-03-10 12:00:00,54.81,54.85,54.78,54.81,63432.0,54.81,54.85,54.78,54.81,63432.0
2025-03-10 12:10:00,54.81,54.83,54.78,54.79,54120.0,54.81,54.83,54.78,54.79,54120.0
2025-03-10 12:20:00,54.79,54.8,54.76,54.78,66870.0,54.79,54.8,54.76,54.78,66870.0
2025-03-10 12:30:00,54.78,54.79,54.74,54.77,80135.0,54.78,54.79,54.74,54.77,80135.0
2025-03-10 12:40:00,54.77,54.77,54.64,54.7,144671.0,54.77,54.77,54.64,54.7,144671.0
2025-03-10 12:50:00,54.7,54.72,54.64,54.64,137459.0,54.7,54.72,54.64,54.64,137459.0
2025-03-10 13:00:00,54.63,54.64,54.6,54.6,484219.0,54.63,54.64,54.6,54.6,484219.0
2025-03-10 13:10:00,54.6,54.63,54.53,54.57,379410.0,54.6,54.63,54.53,54.57,379410.0
2025-03-10 13:20:00,54.56,54.62,54.53,54.61,154299.0,54.56,54.62,54.53,54.61,154299.0
2025-03-10 13:30:00,54.61,54.61,54.47,54.49,2928621.0,54.61,54.61,54.47,54.49,2928621.0
2025-03-10 13:40:00,54.48,54.49,54.38,54.41,236249.0,54.48,54.49,54.38,54.41,236249.0
2025-03-10 13:50:00,54.42,54.46,54.38,54.45,151032.0,54.42,54.46,54.38,54.45,151032.0
2025-03-10 14:00:00,54.45,54.45,54.34,54.4,123081.0,54.45,54.45,54.34,54.4,123081.0
2025-03-10 14:10:00,54.4,54.44,54.38,54.39,125687.0,54.4,54.44,54.38,54.39,125687.0
2025-03-10 14:20:00,54.38,54.42,54.37,54.4,58809.0,54.38,54.42,54.37,54.4,58809.0
2025-03-10 14:30:00,54.41,54.47,54.39,54.46,68519.0,54.41,54.47,54.39,54.46,68519.0
2025-03-10 14:40:00,54.46,54.52,54.45,54.51,62612.0,54.46,54.52,54.45,54.51,62612.0
2025-03-10 14:50:00,54.5,54.5,54.43,54.44,105298.0,54.5,54.5,54.43,54.44,105298.0
2025-03-10 15:00:00,54.44,54.45,54.34,54.4,191445.0,54.44,54.45,54.34,54.4,191445.0
2025-03-10 15:10:00,54.39,54.46,54.36,54.46,159776.0,54.39,54.46,54.36,54.46,159776.0
2025-03-10 15:20:00,54.46,54.55,54.45,54.5,111645.0,54.46,54.55,54.45,54.5,111645.0
2025-03-10 15:30:00,54.5,54.55,54.44,54.45,109312.0,54.5,54.55,54.44,54.45,109312.0
2025-03-10 15:40:00,54.45,54.5,54.43,54.48,255221.0,54.45,54.5,54.43,54.48,255221.0
2025-03-10 15:50:00,54.48,54.5,54.41,54.44,300388.0,54.48,54.5,54.41,54.44,300388.0
2025-03-11 09:30:00,54.94,55.11,54.92,55.08,285797.0,54.94,55.11,54.92,55.08,285797.0
2025-03-11 09:40:00,55.08,55.14,55.05,55.1,393270.0,55.08,55.14,55.05,55.1,393270.0
2025-03-11 09:50:00,55.1,55.11,55.02,55.06,226053.0,55.1,55.11,55.02,55.06,226053.0
2025-03-11 10:00:00,55.06,55.11,55.01,55.09,213784.0,55.06,55.11,55.01,55.09,213784.0
2025-03-11 10:10:00,55.09,55.12,55.05,55.06,138086.0,55.09,55.12,55.05,55.06,138086.0
2025-03-11 10:20:00,55.06,55.08,55.0,55.03,110925.0,55.06,55.08,55.0,55.03,110925.0
2025-03-11 10:30:00,55.04,55.04,54.97,54.98,118584.0,55.04,55.04,54.97,54.98,118584.0
2025-03-11 10:40:00,54.98,55.03,54.94,55.0,199409.0,54.98,55.03,54.94,55.0,199409.0
2025-03-11 10:50:00,55.0,55.02,54.97,54.99,78967.0,55.0,55.02,54.97,54.99,78967.0
2025-03-11 11:00:00,54.99,55.1,54.99,55.09,141973.0,54.99,55.1,54.99,55.09,141973.0
2025-03-11 11:10:00,55.09,55.1,55.06,55.08,292457.0,55.09,55.1,55.06,55.08,292457.0
2025-03-11 11:20:00,55.08,55.08,54.99,55.01,193910.0,55.08,55.08,54.99,55.01,193910.0
2025-03-11 11:30:00,55.01,55.09,55.0,55.06,138283.0,55.01,55.09,55.0,55.06,138283.0
2025-03-11 11:40:00,55.06,55.1,55.04,55.05,134119.0,55.06,55.1,55.04,55.05,134119.0
2025-03-11 11:50:00,55.05,55.08,55.03,55.04,135635.0,55.05,55.08,55.03,55.04,135635.0
2025-03-11 12:00:00,55.04,55.06,55.02,55.03,96505.0,55.04,55.06,55.02,55.03,96505.0
2025-03-11 12:10:00,55.03,55.05,55.02,55.03,94189.0,55.03,55.05,55.02,55.03,94189.0
2025-03-11 12:20:00,55.03,55.06,55.02,55.03,179516.0,55.03,55.06,55.02,55.03,179516.0
2025-03-11 12:30:00,55.04,55.05,55.01,55.04,110338.0,55.04,55.05,55.01,55.04,110338.0
2025-03-11 12:40:00,55.04,55.06,55.02,55.03,110945.0,55.04,55.06,55.02,55.03,110945.0
2025-03-11 12:50:00,55.04,55.06,55.02,55.04,87709.0,55.04,55.06,55.02,55.04,87709.0
2025-03-11 13:00:00,55.04,55.07,55.02,55.07,102387.0,55.04,55.07,55.02,55.07,102387.0
2025-03-11 13:10:00,55.07,55.11,55.06,55.07,92170.0,55.07,55.11,55.06,55.07,92170.0
2025-03-11 13:20:00,55.08,55.08,54.98,55.02,155401.0,55.08,55.08,54.98,55.02,155401.0
2025-03-11 13:30:00,55.01,55.06,55.01,55.05,102724.0,55.01,55.06,55.01,55.05,102724.0
2025-03-11 13:40:00,55.05,55.08,55.04,55.07,105080.0,55.05,55.08,55.04,55.07,105080.0
2025-03-11 13:50:00,55.07,55.09,55.05,55.05,92898.0,55.07,55.09,55.05,55.05,92898.0
2025-03-11 14:00:00,55.06,55.07,55.01,55.03,115039.0,55.06,55.07,55.01,55.03,115039.0
2025-03-11 14:10:00,55.03,55.06,55.01,55.02,110171.0,55.03,55.06,55.01,55.02,110171.0
2025-03-11 14:20:00,55.02,55.06,55.01,55.04,67004.0,55.02,55.06,55.01,55.04,67004.0
2025-03-11 14:30:00,55.03,55.06,55.03,55.05,55477.0,55.03,55.06,55.03,55.05,55477.0
2025-03-11 14:40:00,55.05,55.08,55.04,55.07,99306.0,55.05,55.08,55.04,55.07,99306.0
2025-03-11 14:50:00,55.09,55.09,55.06,55.08,78944.0,55.09,55.09,55.06,55.08,78944.0
2025-03-11 15:00:00,55.07,55.1,55.05,55.09,106548.0,55.07,55.1,55.05,55.09,106548.0
2025-03-11 15:10:00,55.09,55.11,55.07,55.11,88799.0,55.09,55.11,55.07,55.11,88799.0
2025-03-11 15:20:00,55.11,55.12,55.1,55.1,136993.0,55.11,55.12,55.1,55.1,136993.0
2025-03-11 15:30:00,55.11,55.13,55.1,55.11,125782.0,55.11,55.13,55.1,55.11,125782.0
2025-03-11 15:40:00,55.11,55.13,55.1,55.11,72078.0,55.11,55.13,55.1,55.11,72078.0
2025-03-11 15:50:00,55.11,55.12,55.06,55.07,460073.0,55.11,55.12,55.06,55.07,460073.0
2025-03-12 09:30:00,54.93,54.97,54.9,54.93,120035.0,54.93,54.97,54.9,54.93,120035.0
2025-03-12 09:40:00,54.93,55.01,54.91,55.01,338967.0,54.93,55.01,54.91,55.01,338967.0
2025-03-12 09:50:00,55.01,55.05,55.0,55.02,107248.0,55.01,55.05,55.0,55.02,107248.0
2025-03-12 10:00:00,55.02,55.06,54.99,55.02,48432.0,55.02,55.06,54.99,55.02,48432.0
2025-03-12 10:10:00,55.02,55.05,54.99,55.04,40053.0,55.02,55.05,54.99,55.04,40053.0
2025-03-12 10:20:00,55.03,55.07,55.01,55.03,298924.0,55.03,55.07,55.01,55.03,298924.0
2025-03-12 10:30:00,55.03,55.09,55.03,55.05,208148.0,55.03,55.09,55.03,55.05,208148.0
2025-03-12 10:40:00,55.05,55.1,55.03,55.07,90409.0,55.05,55.1,55.03,55.07,90409.0
2025-03-12 10:50:00,55.07,55.15,55.06,55.14,104980.0,55.07,55.15,55.06,55.14,104980.0
2025-03-12 11:00:00,55.13,55.2,55.12,55.2,150672.0,55.13,55.2,55.12,55.2,150672.0
2025-03-12 11:10:00,55.19,55.25,55.18,55.2,803638.0,55.19,55.25,55.18,55.2,803638.0
2025-03-12 11:20:00,55.2,55.21,55.17,55.18,1160729.0,55.2,55.21,55.17,55.18,1160729.0
2025-03-12 11:30:00,55.18,55.23,55.16,55.22,421326.0,55.18,55.23,55.16,55.22,421326.0
2025-03-12 11:40:00,55.22,55.26,55.21,55.26,467329.0,55.22,55.26,55.21,55.26,467329.0
2025-03-12 11:50:00,55.26,55.29,55.25,55.27,299749.0,55.26,55.29,55.25,55.27,299749.0
2025-03-12 12:00:00,55.28,55.41,55.25,55.4,1648573.0,55.28,55.41,55.25,55.4,1648573.0
2025-03-12 12:10:00,55.39,55.41,55.34,55.35,1255237.0,55.39,55.41,55.34,55.35,1255237.0
2025-03-12 12:20:00,55.36,55.45,55.36,55.44,670884.0,55.36,55.45,55.36,55.44,670884.0
2025-03-12 12:30:00,55.44,55.46,55.38,55.4,244600.0,55.44,55.46,55.38,55.4,244600.0
2025-03-12 12:40:00,55.4,55.41,55.36,55.37,90942.0,55.4,55.41,55.36,55.37,90942.0
2025-03-12 12:50:00,55.38,55.41,55.36,55.41,37738.0,55.38,55.41,55.36,55.41,37738.0
2025-03-12 13:00:00,55.41,55.46,55.4,55.42,53438.0,55.41,55.46,55.4,55.42,53438.0
2025-03-12 13:10:00,55.43,55.46,55.41,55.42,66144.0,55.43,55.46,55.41,55.42,66144.0
2025-03-12 13:20:00,55.43,55.47,55.42,55.44,59460.0,55.43,55.47,55.42,55.44,59460.0
2025-03-12 13:30:00,55.43,55.48,55.43,55.47,46015.0,55.43,55.48,55.43,55.47,46015.0
2025-03-12 13:40:00,55.47,55.49,55.45,55.47,102341.0,55.47,55.49,55.45,55.47,102341.0
2025-03-12 13:50:00,55.47,55.47,55.39,55.41,88156.0,55.47,55.47,55.39,55.41,88156.0
2025-03-12 14:00:00,55.4,55.43,55.38,55.41,46669.0,55.4,55.43,55.38,55.41,46669.0
2025-03-12 14:10:00,55.42,55.42,55.36,55.37,137266.0,55.42,55.42,55.36,55.37,137266.0
2025-03-12 14:20:00,55.37,55.4,55.36,55.4,57212.0,55.37,55.4,55.36,55.4,57212.0
2025-03-12 14:30:00,55.4,55.43,55.39,55.39,659689.0,55.4,55.43,55.39,55.39,659689.0
2025-03-12 14:40:00,55.39,55.4,55.36,55.37,88158.0,55.39,55.4,55.36,55.37,88158.0
2025-03-12 14:50:00,55.38,55.4,55.37,55.39,47223.0,55.38,55.4,55.37,55.39,47223.0
2025-03-12 15:00:00,55.39,55.4,55.36,55.38,55560.0,55.39,55.4,55.36,55.38,55560.0
2025-03-12 15:10:00,55.39,55.4,55.35,55.38,116456.0,55.39,55.4,55.35,55.38,116456.0
2025-03-12 15:20:00,55.38,55.39,55.33,55.38,98784.0,55.38,55.39,55.33,55.38,98784.0
2025-03-12 15:30:00,55.37,55.38,55.34,55.35,57076.0,55.37,55.38,55.34,55.35,57076.0
2025-03-12 15:40:00,55.34,55.36,55.34,55.34,56885.0,55.34,55.36,55.34,55.34,56885.0
2025-03-12 15:50:00,55.35,55.36,55.29,55.31,1185291.0,55.35,55.36,55.29,55.31,1185291.0
2025-03-13 09:30:00,55.57,55.67,55.55,55.66,373706.0,55.57,55.67,55.55,55.66,373706.0
2025-03-13 09:40:00,55.66,55.7,55.62,55.63,478165.0,55.66,55.7,55.62,55.63,478165.0
2025-03-13 09:50:00,55.62,55.66,55.61,55.66,81189.0,55.62,55.66,55.61,55.66,81189.0
2025-03-13 10:00:00,55.65,55.72,55.65,55.72,116714.0,55.65,55.72,55.65,55.72,116714.0
2025-03-13 10:10:00,55.71,55.72,55.67,55.72,205276.0,55.71,55.72,55.67,55.72,205276.0
2025-03-13 10:20:00,55.72,55.74,55.7,55.72,97077.0,55.72,55.74,55.7,55.72,97077.0
2025-03-13 10:30:00,55.72,55.81,55.7,55.8,93809.0,55.72,55.81,55.7,55.8,93809.0
2025-03-13 10:40:00,55.8,56.03,55.78,56.02,593175.0,55.8,56.03,55.78,56.02,593175.0
2025-03-13 10:50:00,56.02,56.06,55.96,56.03,777073.0,56.02,56.06,55.96,56.03,777073.0
2025-03-13 11:00:00,56.02,56.09,55.96,56.0,913556.0,56.02,56.09,55.96,56.0,913556.0
2025-03-13 11:10:00,56.0,56.11,55.99,56.08,258490.0,56.0,56.11,55.99,56.08,258490.0
2025-03-13 11:20:00,56.07,56.12,56.05,56.07,219865.0,56.07,56.12,56.05,56.07,219865.0
2025-03-13 11:30:00,56.07,56.18,56.05,56.16,262658.0,56.07,56.18,56.05,56.16,262658.0
2025-03-13 11:40:00,56.15,56.17,56.01,56.08,184215.0,56.15,56.17,56.01,56.08,184215.0
2025-03-13 11:50:00,56.08,56.19,56.07,56.18,178879.0,56.08,56.19,56.07,56.18,178879.0
2025-03-13 12:00:00,56.18,56.22,56.16,56.22,165265.0,56.18,56.22,56.16,56.22,165265.0
2025-03-13 12:10:00,56.22,56.22,56.16,56.2,85751.0,56.22,56.22,56.16,56.2,85751.0
2025-03-13 12:20:00,56.2,56.21,56.16,56.21,84648.0,56.2,56.21,56.16,56.21,84648.0
2025-03-13 12:30:00,56.2,56.29,56.19,56.28,296141.0,56.2,56.29,56.19,56.28,296141.0
2025-03-13 12:40:00,56.27,56.32,56.22,56.26,240626.0,56.27,56.32,56.22,56.26,240626.0
2025-03-13 12:50:00,56.25,56.27,56.17,56.23,233065.0,56.25,56.27,56.17,56.23,233065.0
2025-03-13 13:00:00,56.23,56.23,56.17,56.18,105712.0,56.23,56.23,56.17,56.18,105712.0
2025-03-13 13:10:00,56.18,56.21,56.15,56.19,699668.0,56.18,56.21,56.15,56.19,699668.0
2025-03-13 13:20:00,56.19,56.23,56.17,56.22,186263.0,56.19,56.23,56.17,56.22,186263.0
2025-03-13 13:30:00,56.23,56.26,56.22,56.23,148592.0,56.23,56.26,56.22,56.23,148592.0
2025-03-13 13:40:00,56.23,56.26,56.22,56.25,88143.0,56.23,56.26,56.22,56.25,88143.0
2025-03-13 13:50:00,56.25,56.26,56.21,56.22,125664.0,56.25,56.26,56.21,56.22,125664.0
2025-03-13 14:00:00,56.21,56.3,56.2,56.29,137830.0,56.21,56.3,56.2,56.29,137830.0
2025-03-13 14:10:00,56.3,56.31,56.23,56.23,228512.0,56.3,56.31,56.23,56.23,228512.0
2025-03-13 14:20:00,56.23,56.25,56.2,56.25,90829.0,56.23,56.25,56.2,56.25,90829.0
2025-03-13 14:30:00,56.25,56.28,56.23,56.24,109617.0,56.25,56.28,56.23,56.24,109617.0
2025-03-13 14:40:00,56.24,56.27,56.23,56.26,76004.0,56.24,56.27,56.23,56.26,76004.0
2025-03-13 14:50:00,56.26,56.29,56.23,56.29,99141.0,56.26,56.29,56.23,56.29,99141.0
2025-03-13 15:00:00,56.29,56.3,56.26,56.28,84624.0,56.29,56.3,56.26,56.28,84624.0
2025-03-13 15:10:00,56.28,56.31,56.27,56.28,79509.0,56.28,56.31,56.27,56.28,79509.0
2025-03-13 15:20:00,56.29,56.29,56.27,56.28,68914.0,56.29,56.29,56.27,56.28,68914.0
2025-03-13 15:30:00,56.28,56.31,56.27,56.31,347909.0,56.28,56.31,56.27,56.31,347909.0
2025-03-13 15:40:00,56.31,56.33,56.23,56.28,427175.0,56.31,56.33,56.23,56.28,427175.0
2025-03-13 15:50:00,56.28,56.31,56.26,56.28,521505.0,56.28,56.31,56.26,56.28,521505.0
2025-03-14 09:30:00,56.52,56.53,56.27,56.4,606973.0,56.52,56.53,56.27,56.4,606973.0
2025-03-14 09:40:00,56.4,56.44,56.34,56.43,452818.0,56.4,56.44,56.34,56.43,452818.0
2025-03-14 09:50:00,56.44,56.45,56.29,56.32,123196.0,56.44,56.45,56.29,56.32,123196.0
2025-03-14 10:00:00,56.31,56.43,56.29,56.43,149157.0,56.31,56.43,56.29,56.43,149157.0
2025-03-14 10:10:00,56.43,56.48,56.4,56.42,352226.0,56.43,56.48,56.4,56.42,352226.0
2025-03-14 10:20:00,56.41,56.44,56.26,56.29,159148.0,56.41,56.44,56.26,56.29,159148.0
2025-03-14 10:30:00,56.28,56.34,56.27,56.34,131368.0,56.28,56.34,56.27,56.34,131368.0
2025-03-14 10:40:00,56.33,56.35,56.29,56.31,82437.0,56.33,56.35,56.29,56.31,82437.0
2025-03-14 10:50:00,56.3,56.35,56.27,56.33,56965.0,56.3,56.35,56.27,56.33,56965.0
2025-03-14 11:00:00,56.31,56.34,56.21,56.3,435678.0,56.31,56.34,56.21,56.3,435678.0
2025-03-14 11:10:00,56.29,56.31,56.21,56.22,87825.0,56.29,56.31,56.21,56.22,87825.0
2025-03-14 11:20:00,56.23,56.26,56.19,56.23,168733.0,56.23,56.26,56.19,56.23,168733.0
2025-03-14 11:30:00,56.24,56.3,56.22,56.28,74891.0,56.24,56.3,56.22,56.28,74891.0
2025-03-14 11:40:00,56.27,56.31,56.23,56.28,56599.0,56.27,56.31,56.23,56.28,56599.0
2025-03-14 11:50:00,56.27,56.31,56.26,56.3,37108.0,56.27,56.31,56.26,56.3,37108.0
2025-03-14 12:00:00,56.3,56.34,56.27,56.34,93521.0,56.3,56.34,56.27,56.34,93521.0
2025-03-14 12:10:00,56.34,56.38,56.33,56.36,44705.0,56.34,56.38,56.33,56.36,44705.0
2025-03-14 12:20:00,56.37,56.4,56.35,56.36,67311.0,56.37,56.4,56.35,56.36,67311.0
2025-03-14 12:30:00,56.36,56.38,56.34,56.37,178557.0,56.36,56.38,56.34,56.37,178557.0
2025-03-14 12:40:00,56.37,56.4,56.36,56.39,67243.0,56.37,56.4,56.36,56.39,67243.0
2025-03-14 12:50:00,56.4,56.41,56.39,56.41,27518.0,56.4,56.41,56.39,56.41,27518.0
2025-03-14 13:00:00,56.4,56.41,56.36,56.41,42764.0,56.4,56.41,56.36,56.41,42764.0
2025-03-14 13:10:00,56.4,56.42,56.38,56.42,53040.0,56.4,56.42,56.38,56.42,53040.0
2025-03-14 13:20:00,56.41,56.42,56.36,56.42,132007.0,56.41,56.42,56.36,56.42,132007.0
2025-03-14 13:30:00,56.42,56.42,56.38,56.39,40782.0,56.42,56.42,56.38,56.39,40782.0
2025-03-14 13:40:00,56.39,56.39,56.37,56.38,24942.0,56.39,56.39,56.37,56.38,24942.0
2025-03-14 13:50:00,56.38,56.4,56.34,56.35,78606.0,56.38,56.4,56.34,56.35,78606.0
2025-03-14 14:00:00,56.35,56.36,56.32,56.34,63374.0,56.35,56.36,56.32,56.34,63374.0
2025-03-14 14:10:00,56.33,56.35,56.33,56.34,59145.0,56.33,56.35,56.33,56.34,59145.0
2025-03-14 14:20:00,56.34,56.35,56.3,56.32,46506.0,56.34,56.35,56.3,56.32,46506.0
2025-03-14 14:30:00,56.32,56.33,56.3,56.31,113552.0,56.32,56.33,56.3,56.31,113552.0
2025-03-14 14:40:00,56.32,56.33,56.29,56.32,42273.0,56.32,56.33,56.29,56.32,42273.0
2025-03-14 14:50:00,56.31,56.32,56.28,56.29,46196.0,56.31,56.32,56.28,56.29,46196.0
2025-03-14 15:00:00,56.29,56.34,56.27,56.32,67096.0,56.29,56.34,56.27,56.32,67096.0
2025-03-14 15:10:00,56.33,56.33,56.28,56.28,54469.0,56.33,56.33,56.28,56.28,54469.0
2025-03-14 15:20:00,56.29,56.31,56.28,56.31,52402.0,56.29,56.31,56.28,56.31,52402.0
2025-03-14 15:30:00,56.3,56.31,56.27,56.28,69991.0,56.3,56.31,56.27,56.28,69991.0
2025-03-14 15:40:00,56.27,56.29,56.26,56.28,85181.0,56.27,56.29,56.26,56.28,85181.0
2025-03-14 15:50:00,56.28,56.31,56.27,56.31,262118.0,56.28,56.31,56.27,56.31,262118.0
2025-03-17 09:30:00,56.37,56.43,56.34,56.37,243779.0,56.37,56.43,56.34,56.37,243779.0
2025-03-17 09:40:00,56.36,56.43,56.35,56.39,75711.0,56.36,56.43,56.35,56.39,75711.0
2025-03-17 09:50:00,56.4,56.45,56.38,56.39,70491.0,56.4,56.45,56.38,56.39,70491.0
2025-03-17 10:00:00,56.38,56.46,56.36,56.46,64314.0,56.38,56.46,56.36,56.46,64314.0
2025-03-17 10:10:00,56.46,56.49,56.42,56.48,74096.0,56.46,56.49,56.42,56.48,74096.0
2025-03-17 10:20:00,56.49,56.56,56.47,56.55,186039.0,56.49,56.56,56.47,56.55,186039.0
2025-03-17 10:30:00,56.56,56.59,56.52,56.59,131420.0,56.56,56.59,56.52,56.59,131420.0
2025-03-17 10:40:00,56.59,56.61,56.57,56.6,63828.0,56.59,56.61,56.57,56.6,63828.0
2025-03-17 10:50:00,56.6,56.61,56.57,56.58,84499.0,56.6,56.61,56.57,56.58,84499.0
2025-03-17 11:00:00,56.58,56.6,56.51,56.53,115714.0,56.58,56.6,56.51,56.53,115714.0
2025-03-17 11:10:00,56.52,56.55,56.47,56.48,100519.0,56.52,56.55,56.47,56.48,100519.0
2025-03-17 11:20:00,56.48,56.55,56.47,56.53,50813.0,56.48,56.55,56.47,56.53,50813.0
2025-03-17 11:30:00,56.52,56.57,56.5,56.53,72188.0,56.52,56.57,56.5,56.53,72188.0
2025-03-17 11:40:00,56.53,56.55,56.52,56.55,37406.0,56.53,56.55,56.52,56.55,37406.0
2025-03-17 11:50:00,56.55,56.59,56.54,56.55,128669.0,56.55,56.59,56.54,56.55,128669.0
2025-03-17 12:00:00,56.55,56.56,56.5,56.56,38152.0,56.55,56.56,56.5,56.56,38152.0
2025-03-17 12:10:00,56.55,56.57,56.54,56.55,89022.0,56.55,56.57,56.54,56.55,89022.0
2025-03-17 12:20:00,56.55,56.56,56.51,56.54,38443.0,56.55,56.56,56.51,56.54,38443.0
2025-03-17 12:30:00,56.55,56.55,56.49,56.5,96381.0,56.55,56.55,56.49,56.5,96381.0
2025-03-17 12:40:00,56.49,56.51,56.48,56.48,30812.0,56.49,56.51,56.48,56.48,30812.0
2025-03-17 12:50:00,56.48,56.52,56.48,56.51,22983.0,56.48,56.52,56.48,56.51,22983.0
2025-03-17 13:00:00,56.5,56.56,56.5,56.55,39658.0,56.5,56.56,56.5,56.55,39658.0
2025-03-17 13:10:00,56.55,56.57,56.54,56.55,22466.0,56.55,56.57,56.54,56.55,22466.0
2025-03-17 13:20:00,56.57,56.58,56.56,56.58,49324.0,56.57,56.58,56.56,56.58,49324.0
2025-03-17 13:30:00,56.57,56.59,56.56,56.57,48136.0,56.57,56.59,56.56,56.57,48136.0
2025-03-17 13:40:00,56.56,56.6,56.56,56.6,152671.0,56.56,56.6,56.56,56.6,152671.0
2025-03-17 13:50:00,56.6,56.6,56.56,56.57,131589.0,56.6,56.6,56.56,56.57,131589.0
2025-03-17 14:00:00,56.56,56.59,56.55,56.58,224311.0,56.56,56.59,56.55,56.58,224311.0
2025-03-17 14:10:00,56.59,56.6,56.56,56.6,34464.0,56.59,56.6,56.56,56.6,34464.0
2025-03-17 14:20:00,56.6,56.61,56.58,56.61,57754.0,56.6,56.61,56.58,56.61,57754.0
2025-03-17 14:30:00,56.61,56.62,56.59,56.6,32416.0,56.61,56.62,56.59,56.6,32416.0
2025-03-17 14:40:00,56.6,56.61,56.57,56.6,139104.0,56.6,56.61,56.57,56.6,139104.0
2025-03-17 14:50:00,56.6,56.61,56.59,56.59,52664.0,56.6,56.61,56.59,56.59,52664.0
2025-03-17 15:00:00,56.6,56.61,56.57,56.59,88065.0,56.6,56.61,56.57,56.59,88065.0
2025-03-17 15:10:00,56.58,56.59,56.58,56.59,30729.0,56.58,56.59,56.58,56.59,30729.0
2025-03-17 15:20:00,56.58,56.62,56.57,56.6,631157.0,56.58,56.62,56.57,56.6,631157.0
2025-03-17 15:30:00,56.6,56.62,56.56,56.57,321279.0,56.6,56.62,56.56,56.57,321279.0
2025-03-17 15:40:00,56.57,56.6,56.56,56.6,87160.0,56.57,56.6,56.56,56.6,87160.0
2025-03-17 15:50:00,56.6,56.63,56.59,56.62,154442.0,56.6,56.63,56.59,56.62,154442.0
2025-03-18 09:30:00,57.28,57.33,57.12,57.13,196795.0,57.28,57.33,57.12,57.13,196795.0
2025-03-18 09:40:00,57.13,57.27,57.1,57.26,240989.0,57.13,57.27,57.1,57.26,240989.0
2025-03-18 09:50:00,57.25,57.31,57.23,57.23,903261.0,57.25,57.31,57.23,57.23,903261.0
2025-03-18 10:00:00,57.23,57.23,57.14,57.17,302895.0,57.23,57.23,57.14,57.17,302895.0
2025-03-18 10:10:00,57.16,57.17,57.08,57.11,179972.0,57.16,57.17,57.08,57.11,179972.0
2025-03-18 10:20:00,57.12,57.17,57.07,57.16,142713.0,57.12,57.17,57.07,57.16,142713.0
2025-03-18 10:30:00,57.15,57.19,57.12,57.15,115681.0,57.15,57.19,57.12,57.15,115681.0
2025-03-18 10:40:00,57.15,57.18,57.08,57.09,61854.0,57.15,57.18,57.08,57.09,61854.0
2025-03-18 10:50:00,57.09,57.18,57.08,57.13,150274.0,57.09,57.18,57.08,57.13,150274.0
2025-03-18 11:00:00,57.13,57.16,57.08,57.16,79431.0,57.13,57.16,57.08,57.16,79431.0
2025-03-18 11:10:00,57.14,57.16,57.1,57.14,86985.0,57.14,57.16,57.1,57.14,86985.0
2025-03-18 11:20:00,57.15,57.22,57.14,57.2,112487.0,57.15,57.22,57.14,57.2,112487.0
2025-03-18 11:30:00,57.2,57.21,57.17,57.2,82128.0,57.2,57.21,57.17,57.2,82128.0
2025-03-18 11:40:00,57.19,57.21,57.17,57.18,51573.0,57.19,57.21,57.17,57.18,51573.0
2025-03-18 11:50:00,57.18,57.22,57.16,57.21,46026.0,57.18,57.22,57.16,57.21,46026.0
2025-03-18 12:00:00,57.21,57.22,57.18,57.22,58877.0,57.21,57.22,57.18,57.22,58877.0
2025-03-18 12:10:00,57.22,57.25,57.2,57.25,64001.0,57.22,57.25,57.2,57.25,64001.0
2025-03-18 12:20:00,57.25,57.28,57.24,57.28,84482.0,57.25,57.28,57.24,57.28,84482.0
2025-03-18 12:30:00,57.28,57.3,57.25,57.27,38267.0,57.28,57.3,57.25,57.27,38267.0
2025-03-18 12:40:00,57.27,57.29,57.24,57.28,130505.0,57.27,57.29,57.24,57.28,130505.0
2025-03-18 12:50:00,57.28,57.3,57.27,57.29,67432.0,57.28,57.3,57.27,57.29,67432.0
2025-03-18 13:00:00,57.29,57.29,57.26,57.28,91600.0,57.29,57.29,57.26,57.28,91600.0
2025-03-18 13:10:00,57.28,57.29,57.23,57.26,125035.0,57.28,57.29,57.23,57.26,125035.0
2025-03-18 13:20:00,57.25,57.27,57.18,57.22,95512.0,57.25,57.27,57.18,57.22,95512.0
2025-03-18 13:30:00,57.22,57.23,57.16,57.2,138110.0,57.22,57.23,57.16,57.2,138110.0
2025-03-18 13:40:00,57.19,57.24,57.19,57.23,122737.0,57.19,57.24,57.19,57.23,122737.0
2025-03-18 13:50:00,57.23,57.23,57.21,57.22,85071.0,57.23,57.23,57.21,57.22,85071.0
2025-03-18 14:00:00,57.23,57.24,57.22,57.23,47380.0,57.23,57.24,57.22,57.23,47380.0
2025-03-18 14:10:00,57.23,57.24,57.22,57.23,55078.0,57.23,57.24,57.22,57.23,55078.0
2025-03-18 14:20:00,57.24,57.24,57.22,57.23,84461.0,57.24,57.24,57.22,57.23,84461.0
2025-03-18 14:30:00,57.23,57.29,57.23,57.28,89467.0,57.23,57.29,57.23,57.28,89467.0
2025-03-18 14:40:00,57.28,57.3,57.27,57.28,70962.0,57.28,57.3,57.27,57.28,70962.0
2025-03-18 14:50:00,57.29,57.29,57.27,57.28,72979.0,57.29,57.29,57.27,57.28,72979.0
2025-03-18 15:00:00,57.28,57.31,57.28,57.3,421844.0,57.28,57.31,57.28,57.3,421844.0
2025-03-18 15:10:00,57.3,57.33,57.28,57.33,125320.0,57.3,57.33,57.28,57.33,125320.0
2025-03-18 15:20:00,57.33,57.33,57.3,57.31,155364.0,57.33,57.33,57.3,57.31,155364.0
2025-03-18 15:30:00,57.31,57.33,57.3,57.32,60232.0,57.31,57.33,57.3,57.32,60232.0
2025-03-18 15:40:00,57.32,57.32,57.29,57.3,252678.0,57.32,57.32,57.29,57.3,252678.0
2025-03-18 15:50:00,57.3,57.32,57.27,57.28,252674.0,57.3,57.32,57.27,57.28,252674.0
2025-03-19 09:30:00,57.27,57.27,57.12,57.15,224945.0,57.27,57.27,57.12,57.15,224945.0
2025-03-19 09:40:00,57.14,57.19,57.13,57.18,49639.0,57.14,57.19,57.13,57.18,49639.0
2025-03-19 09:50:00,57.18,57.26,57.18,57.25,78552.0,57.18,57.26,57.18,57.25,78552.0
2025-03-19 10:00:00,57.22,57.22,57.12,57.13,77298.0,57.22,57.22,57.12,57.13,77298.0
2025-03-19 10:10:00,57.13,57.16,57.12,57.13,156223.0,57.13,57.16,57.12,57.13,156223.0
2025-03-19 10:20:00,57.13,57.18,57.09,57.17,93829.0,57.13,57.18,57.09,57.17,93829.0
2025-03-19 10:30:00,57.18,57.2,57.13,57.19,116663.0,57.18,57.2,57.13,57.19,116663.0
2025-03-19 10:40:00,57.19,57.2,57.13,57.15,79380.0,57.19,57.2,57.13,57.15,79380.0
2025-03-19 10:50:00,57.14,57.14,57.1,57.11,773563.0,57.14,57.14,57.1,57.11,773563.0
2025-03-19 11:00:00,57.12,57.21,57.1,57.19,150575.0,57.12,57.21,57.1,57.19,150575.0
2025-03-19 11:10:00,57.19,57.21,57.16,57.17,65427.0,57.19,57.21,57.16,57.17,65427.0
2025-03-19 11:20:00,57.18,57.22,57.17,57.21,50996.0,57.18,57.22,57.17,57.21,50996.0
2025-03-19 11:30:00,57.21,57.21,57.18,57.19,39566.0,57.21,57.21,57.18,57.19,39566.0
2025-03-19 11:40:00,57.2,57.21,57.15,57.2,73980.0,57.2,57.21,57.15,57.2,73980.0
2025-03-19 11:50:00,57.2,57.21,57.18,57.2,58527.0,57.2,57.21,57.18,57.2,58527.0
2025-03-19 12:00:00,57.19,57.26,57.19,57.25,65912.0,57.19,57.26,57.19,57.25,65912.0
2025-03-19 12:10:00,57.25,57.3,57.24,57.3,38700.0,57.25,57.3,57.24,57.3,38700.0
2025-03-19 12:20:00,57.3,57.32,57.28,57.29,81156.0,57.3,57.32,57.28,57.29,81156.0
2025-03-19 12:30:00,57.29,57.3,57.23,57.25,67173.0,57.29,57.3,57.23,57.25,67173.0
2025-03-19 12:40:00,57.25,57.27,57.24,57.24,26376.0,57.25,57.27,57.24,57.24,26376.0
2025-03-19 12:50:00,57.24,57.24,57.19,57.23,99293.0,57.24,57.24,57.19,57.23,99293.0
2025-03-19 13:00:00,57.22,57.25,57.19,57.21,161418.0,57.22,57.25,57.19,57.21,161418.0
2025-03-19 13:10:00,57.21,57.23,57.19,57.2,38977.0,57.21,57.23,57.19,57.2,38977.0
2025-03-19 13:20:00,57.2,57.25,57.18,57.22,40079.0,57.2,57.25,57.18,57.22,40079.0
2025-03-19 13:30:00,57.22,57.23,57.19,57.2,59102.0,57.22,57.23,57.19,57.2,59102.0
2025-03-19 13:40:00,57.2,57.2,57.16,57.17,55567.0,57.2,57.2,57.16,57.17,55567.0
2025-03-19 13:50:00,57.17,57.18,57.16,57.16,45669.0,57.17,57.18,57.16,57.16,45669.0
2025-03-19 14:00:00,57.17,57.32,57.16,57.3,149616.0,57.17,57.32,57.16,57.3,149616.0
2025-03-19 14:10:00,57.31,57.37,57.28,57.35,174296.0,57.31,57.37,57.28,57.35,174296.0
2025-03-19 14:20:00,57.34,57.38,57.3,57.32,144603.0,57.34,57.38,57.3,57.32,144603.0
2025-03-19 14:30:00,57.33,57.46,57.32,57.43,169550.0,57.33,57.46,57.32,57.43,169550.0
2025-03-19 14:40:00,57.44,57.52,57.41,57.45,261913.0,57.44,57.52,57.41,57.45,261913.0
2025-03-19 14:50:00,57.45,57.51,57.39,57.48,246481.0,57.45,57.51,57.39,57.48,246481.0
2025-03-19 15:00:00,57.49,57.53,57.47,57.52,67864.0,57.49,57.53,57.47,57.52,67864.0
2025-03-19 15:10:00,57.53,57.59,57.45,57.45,271447.0,57.53,57.59,57.45,57.45,271447.0
2025-03-19 15:20:00,57.45,57.46,57.37,57.41,266852.0,57.45,57.46,57.37,57.41,266852.0
2025-03-19 15:30:00,57.4,57.5,57.39,57.5,160652.0,57.4,57.5,57.39,57.5,160652.0
2025-03-19 15:40:00,57.5,57.5,57.47,57.49,115040.0,57.5,57.5,57.47,57.49,115040.0
2025-03-19 15:50:00,57.48,57.52,57.47,57.5,323007.0,57.48,57.52,57.47,57.5,323007.0
2025-03-20 09:30:00,57.18,57.3,57.16,57.29,125613.0,57.18,57.3,57.16,57.29,125613.0
2025-03-20 09:40:00,57.29,57.29,57.22,57.25,277683.0,57.29,57.29,57.22,57.25,277683.0
2025-03-20 09:50:00,57.24,57.26,57.19,57.22,72384.0,57.24,57.26,57.19,57.22,72384.0
2025-03-20 10:00:00,57.2,57.27,57.17,57.2,76024.0,57.2,57.27,57.17,57.2,76024.0
2025-03-20 10:10:00,57.21,57.28,57.17,57.25,200374.0,57.21,57.28,57.17,57.25,200374.0
2025-03-20 10:20:00,57.26,57.26,57.19,57.21,79399.0,57.26,57.26,57.19,57.21,79399.0
2025-03-20 10:30:00,57.2,57.29,57.19,57.28,70338.0,57.2,57.29,57.19,57.28,70338.0
2025-03-20 10:40:00,57.27,57.34,57.26,57.34,73538.0,57.27,57.34,57.26,57.34,73538.0
2025-03-20 10:50:00,57.33,57.36,57.27,57.35,184989.0,57.33,57.36,57.27,57.35,184989.0
2025-03-20 11:00:00,57.35,57.35,57.3,57.35,208856.0,57.35,57.35,57.3,57.35,208856.0
2025-03-20 11:10:00,57.35,57.37,57.3,57.34,122119.0,57.35,57.37,57.3,57.34,122119.0
2025-03-20 11:20:00,57.34,57.36,57.31,57.35,47584.0,57.34,57.36,57.31,57.35,47584.0
2025-03-20 11:30:00,57.35,57.35,57.3,57.34,19402.0,57.35,57.35,57.3,57.34,19402.0
2025-03-20 11:40:00,57.34,57.37,57.31,57.34,36585.0,57.34,57.37,57.31,57.34,36585.0
2025-03-20 11:50:00,57.35,57.38,57.33,57.36,52729.0,57.35,57.38,57.33,57.36,52729.0
2025-03-20 12:00:00,57.36,57.38,57.33,57.33,29024.0,57.36,57.38,57.33,57.33,29024.0
2025-03-20 12:10:00,57.33,57.4,57.33,57.35,65174.0,57.33,57.4,57.33,57.35,65174.0
2025-03-20 12:20:00,57.35,57.36,57.31,57.32,107321.0,57.35,57.36,57.31,57.32,107321.0
2025-03-20 12:30:00,57.32,57.33,57.24,57.26,39301.0,57.32,57.33,57.24,57.26,39301.0
2025-03-20 12:40:00,57.27,57.28,57.23,57.28,225754.0,57.27,57.28,57.23,57.28,225754.0
2025-03-20 12:50:00,57.27,57.33,57.26,57.31,29513.0,57.27,57.33,57.26,57.31,29513.0
2025-03-20 13:00:00,57.32,57.35,57.3,57.32,70635.0,57.32,57.35,57.3,57.32,70635.0
2025-03-20 13:10:00,57.33,57.33,57.27,57.29,68587.0,57.33,57.33,57.27,57.29,68587.0
2025-03-20 13:20:00,57.3,57.34,57.25,57.27,72155.0,57.3,57.34,57.25,57.27,72155.0
2025-03-20 13:30:00,57.27,57.33,57.26,57.32,28288.0,57.27,57.33,57.26,57.32,28288.0
2025-03-20 13:40:00,57.32,57.34,57.32,57.32,46275.0,57.32,57.34,57.32,57.32,46275.0
2025-03-20 13:50:00,57.33,57.38,57.32,57.37,25975.0,57.33,57.38,57.32,57.37,25975.0
2025-03-20 14:00:00,57.37,57.41,57.36,57.38,156090.0,57.37,57.41,57.36,57.38,156090.0
2025-03-20 14:10:00,57.4,57.45,57.39,57.41,101289.0,57.4,57.45,57.39,57.41,101289.0
2025-03-20 14:20:00,57.42,57.45,57.4,57.44,33516.0,57.42,57.45,57.4,57.44,33516.0
2025-03-20 14:30:00,57.44,57.44,57.36,57.38,108895.0,57.44,57.44,57.36,57.38,108895.0
2025-03-20 14:40:00,57.38,57.41,57.37,57.4,18847.0,57.38,57.41,57.37,57.4,18847.0
2025-03-20 14:50:00,57.4,57.44,57.4,57.42,40895.0,57.4,57.44,57.4,57.42,40895.0
2025-03-20 15:00:00,57.41,57.43,57.41,57.42,35883.0,57.41,57.43,57.41,57.42,35883.0
2025-03-20 15:10:00,57.42,57.44,57.41,57.44,33678.0,57.42,57.44,57.41,57.44,33678.0
2025-03-20 15:20:00,57.44,57.46,57.43,57.45,67658.0,57.44,57.46,57.43,57.45,67658.0
2025-03-20 15:30:00,57.44,57.46,57.43,57.45,54957.0,57.44,57.46,57.43,57.45,54957.0
2025-03-20 15:40:00,57.46,57.47,57.44,57.46,115117.0,57.46,57.47,57.44,57.46,115117.0
2025-03-20 15:50:00,57.46,57.46,57.42,57.43,1606471.0,57.46,57.46,57.42,57.43,1606471.0
2025-03-21 09:30:00,57.14,57.16,56.85,56.91,578342.0,57.14,57.16,56.85,56.91,578342.0
2025-03-21 09:40:00,56.9,56.95,56.79,56.8,1148291.0,56.9,56.95,56.79,56.8,1148291.0
2025-03-21 09:50:00,56.8,56.85,56.68,56.71,348186.0,56.8,56.85,56.68,56.71,348186.0
2025-03-21 10:00:00,56.72,56.73,56.59,56.59,200792.0,56.72,56.73,56.59,56.59,200792.0
2025-03-21 10:10:00,56.59,56.71,56.58,56.67,255255.0,56.59,56.71,56.58,56.67,255255.0
2025-03-21 10:20:00,56.68,56.77,56.68,56.75,58667.0,56.68,56.77,56.68,56.75,58667.0
2025-03-21 10:30:00,56.74,56.75,56.7,56.73,124885.0,56.74,56.75,56.7,56.73,124885.0
2025-03-21 10:40:00,56.72,56.86,56.71,56.84,110319.0,56.72,56.86,56.71,56.84,110319.0
2025-03-21 10:50:00,56.84,56.91,56.83,56.9,99875.0,56.84,56.91,56.83,56.9,99875.0
2025-03-21 11:00:00,56.91,56.94,56.85,56.89,71172.0,56.91,56.94,56.85,56.89,71172.0
2025-03-21 11:10:00,56.89,56.92,56.85,56.88,38670.0,56.89,56.92,56.85,56.88,38670.0
2025-03-21 11:20:00,56.88,56.88,56.84,56.87,110281.0,56.88,56.88,56.84,56.87,110281.0
2025-03-21 11:30:00,56.86,56.87,56.79,56.84,55641.0,56.86,56.87,56.79,56.84,55641.0
2025-03-21 11:40:00,56.84,56.86,56.81,56.85,28935.0,56.84,56.86,56.81,56.85,28935.0
2025-03-21 11:50:00,56.84,56.85,56.8,56.8,56722.0,56.84,56.85,56.8,56.8,56722.0
2025-03-21 12:00:00,56.8,56.88,56.8,56.85,59705.0,56.8,56.88,56.8,56.85,59705.0
2025-03-21 12:10:00,56.86,56.88,56.84,56.86,32465.0,56.86,56.88,56.84,56.86,32465.0
2025-03-21 12:20:00,56.88,56.9,56.86,56.88,21564.0,56.88,56.9,56.86,56.88,21564.0
2025-03-21 12:30:00,56.88,56.92,56.85,56.85,78458.0,56.88,56.92,56.85,56.85,78458.0
2025-03-21 12:40:00,56.85,56.88,56.84,56.86,22892.0,56.85,56.88,56.84,56.86,22892.0
2025-03-21 12:50:00,56.87,56.91,56.85,56.89,51936.0,56.87,56.91,56.85,56.89,51936.0
2025-03-21 13:00:00,56.88,56.91,56.87,56.89,27636.0,56.88,56.91,56.87,56.89,27636.0
2025-03-21 13:10:00,56.9,56.94,56.9,56.91,72802.0,56.9,56.94,56.9,56.91,72802.0
2025-03-21 13:20:00,56.91,56.92,56.87,56.9,21095.0,56.91,56.92,56.87,56.9,21095.0
2025-03-21 13:30:00,56.9,56.9,56.88,56.89,41565.0,56.9,56.9,56.88,56.89,41565.0
2025-03-21 13:40:00,56.89,56.9,56.84,56.88,43751.0,56.89,56.9,56.84,56.88,43751.0
2025-03-21 13:50:00,56.89,56.9,56.85,56.86,84823.0,56.89,56.9,56.85,56.86,84823.0
2025-03-21 14:00:00,56.86,56.88,56.85,56.88,207842.0,56.86,56.88,56.85,56.88,207842.0
2025-03-21 14:10:00,56.88,56.93,56.86,56.93,45019.0,56.88,56.93,56.86,56.93,45019.0
2025-03-21 14:20:00,56.92,56.97,56.91,56.95,134089.0,56.92,56.97,56.91,56.95,134089.0
2025-03-21 14:30:00,56.96,57.0,56.95,56.98,56549.0,56.96,57.0,56.95,56.98,56549.0
2025-03-21 14:40:00,56.98,57.01,56.97,56.98,133866.0,56.98,57.01,56.97,56.98,133866.0
2025-03-21 14:50:00,56.98,56.98,56.92,56.93,74898.0,56.98,56.98,56.92,56.93,74898.0
2025-03-21 15:00:00,56.92,56.98,56.9,56.97,107479.0,56.92,56.98,56.9,56.97,107479.0
2025-03-21 15:10:00,56.97,57.0,56.96,57.0,56581.0,56.97,57.0,56.96,57.0,56581.0
2025-03-21 15:20:00,57.0,57.02,56.98,56.99,107950.0,57.0,57.02,56.98,56.99,107950.0
2025-03-21 15:30:00,56.98,57.01,56.97,56.97,54502.0,56.98,57.01,56.97,56.97,54502.0
2025-03-21 15:40:00,56.98,56.99,56.97,56.98,46485.0,56.98,56.99,56.97,56.98,46485.0
2025-03-21 15:50:00,56.98,56.99,56.96,56.98,237679.0,56.98,56.99,56.96,56.98,237679.0
2025-03-24 09:30:00,57.04,57.09,56.99,57.03,164767.0,57.04,57.09,56.99,57.03,164767.0
2025-03-24 09:40:00,57.03,57.04,56.96,57.01,65836.0,57.03,57.04,56.96,57.01,65836.0
2025-03-24 09:50:00,57.01,57.09,57.0,57.03,46073.0,57.01,57.09,57.0,57.03,46073.0
2025-03-24 10:00:00,57.02,57.02,56.98,57.01,67707.0,57.02,57.02,56.98,57.01,67707.0
2025-03-24 10:10:00,57.0,57.05,56.99,57.02,65130.0,57.0,57.05,56.99,57.02,65130.0
2025-03-24 10:20:00,57.02,57.04,56.89,56.89,101898.0,57.02,57.04,56.89,56.89,101898.0
2025-03-24 10:30:00,56.9,56.91,56.76,56.78,155238.0,56.9,56.91,56.76,56.78,155238.0
2025-03-24 10:40:00,56.79,56.83,56.75,56.78,180740.0,56.79,56.83,56.75,56.78,180740.0
2025-03-24 10:50:00,56.79,56.86,56.79,56.81,80556.0,56.79,56.86,56.79,56.81,80556.0
2025-03-24 11:00:00,56.81,56.82,56.7,56.73,442057.0,56.81,56.82,56.7,56.73,442057.0
2025-03-24 11:10:00,56.74,56.84,56.74,56.82,159756.0,56.74,56.84,56.74,56.82,159756.0
2025-03-24 11:20:00,56.82,56.83,56.76,56.78,56238.0,56.82,56.83,56.76,56.78,56238.0
2025-03-24 11:30:00,56.78,56.87,56.78,56.85,64855.0,56.78,56.87,56.78,56.85,64855.0
2025-03-24 11:40:00,56.87,56.89,56.84,56.86,25852.0,56.87,56.89,56.84,56.86,25852.0
2025-03-24 11:50:00,56.86,56.89,56.85,56.87,47849.0,56.86,56.89,56.85,56.87,47849.0
2025-03-24 12:00:00,56.87,56.89,56.85,56.87,25212.0,56.87,56.89,56.85,56.87,25212.0
2025-03-24 12:10:00,56.86,56.87,56.8,56.81,178154.0,56.86,56.87,56.8,56.81,178154.0
2025-03-24 12:20:00,56.82,56.82,56.78,56.81,29822.0,56.82,56.82,56.78,56.81,29822.0
2025-03-24 12:30:00,56.82,56.82,56.77,56.78,16548.0,56.82,56.82,56.77,56.78,16548.0
2025-03-24 12:40:00,56.79,56.79,56.74,56.79,33810.0,56.79,56.79,56.74,56.79,33810.0
2025-03-24 12:50:00,56.79,56.8,56.76,56.78,98203.0,56.79,56.8,56.76,56.78,98203.0
2025-03-24 13:00:00,56.77,56.78,56.73,56.78,76031.0,56.77,56.78,56.73,56.78,76031.0
2025-03-24 13:10:00,56.77,56.78,56.72,56.73,79419.0,56.77,56.78,56.72,56.73,79419.0
2025-03-24 13:20:00,56.73,56.78,56.73,56.78,55626.0,56.73,56.78,56.73,56.78,55626.0
2025-03-24 13:30:00,56.77,56.77,56.71,56.73,128572.0,56.77,56.77,56.71,56.73,128572.0
2025-03-24 13:40:00,56.74,56.75,56.71,56.74,39928.0,56.74,56.75,56.71,56.74,39928.0
2025-03-24 13:50:00,56.74,56.75,56.7,56.73,33046.0,56.74,56.75,56.7,56.73,33046.0
2025-03-24 14:00:00,56.73,56.74,56.65,56.67,57664.0,56.73,56.74,56.65,56.67,57664.0
2025-03-24 14:10:00,56.66,56.68,56.63,56.66,124477.0,56.66,56.68,56.63,56.66,124477.0
2025-03-24 14:20:00,56.67,56.68,56.66,56.67,42296.0,56.67,56.68,56.66,56.67,42296.0
2025-03-24 14:30:00,56.67,56.71,56.66,56.7,125241.0,56.67,56.71,56.66,56.7,125241.0
2025-03-24 14:40:00,56.7,56.74,56.69,56.73,252745.0,56.7,56.74,56.69,56.73,252745.0
2025-03-24 14:50:00,56.73,56.73,56.7,56.72,348735.0,56.73,56.73,56.7,56.72,348735.0
2025-03-24 15:00:00,56.72,56.74,56.7,56.73,197697.0,56.72,56.74,56.7,56.73,197697.0
2025-03-24 15:10:00,56.74,56.74,56.72,56.73,118021.0,56.74,56.74,56.72,56.73,118021.0
2025-03-24 15:20:00,56.73,56.74,56.69,56.7,187846.0,56.73,56.74,56.69,56.7,187846.0
2025-03-24 15:30:00,56.7,56.71,56.68,56.71,159383.0,56.7,56.71,56.68,56.71,159383.0
2025-03-24 15:40:00,56.71,56.72,56.69,56.7,161072.0,56.71,56.72,56.69,56.7,161072.0
2025-03-24 15:50:00,56.71,56.71,56.68,56.7,303209.0,56.71,56.71,56.68,56.7,303209.0
2025-03-25 09:30:00,57.02,57.15,57.02,57.13,197991.0,57.02,57.15,57.02,57.13,197991.0
2025-03-25 09:40:00,57.13,57.17,57.1,57.13,148266.0,57.13,57.17,57.1,57.13,148266.0
2025-03-25 09:50:00,57.14,57.17,57.11,57.13,64361.0,57.14,57.17,57.11,57.13,64361.0
2025-03-25 10:00:00,57.14,57.28,57.12,57.25,67945.0,57.14,57.28,57.12,57.25,67945.0
2025-03-25 10:10:00,57.26,57.26,57.14,57.18,67018.0,57.26,57.26,57.14,57.18,67018.0
2025-03-25 10:20:00,57.18,57.18,57.12,57.13,68176.0,57.18,57.18,57.12,57.13,68176.0
2025-03-25 10:30:00,57.12,57.17,57.08,57.17,68467.0,57.12,57.17,57.08,57.17,68467.0
2025-03-25 10:40:00,57.17,57.18,57.13,57.14,33271.0,57.17,57.18,57.13,57.14,33271.0
2025-03-25 10:50:00,57.14,57.15,57.08,57.08,37603.0,57.14,57.15,57.08,57.08,37603.0
2025-03-25 11:00:00,57.07,57.13,57.06,57.06,86737.0,57.07,57.13,57.06,57.06,86737.0
2025-03-25 11:10:00,57.07,57.07,56.98,57.0,59450.0,57.07,57.07,56.98,57.0,59450.0
2025-03-25 11:20:00,57.0,57.05,56.99,57.04,32937.0,57.0,57.05,56.99,57.04,32937.0
2025-03-25 11:30:00,57.04,57.07,56.94,57.02,256647.0,57.04,57.07,56.94,57.02,256647.0
2025-03-25 11:40:00,57.01,57.04,56.99,57.02,28687.0,57.01,57.04,56.99,57.02,28687.0
2025-03-25 11:50:00,57.03,57.03,56.99,57.0,22636.0,57.03,57.03,56.99,57.0,22636.0
2025-03-25 12:00:00,56.99,57.05,56.99,57.04,17463.0,56.99,57.05,56.99,57.04,17463.0
2025-03-25 12:10:00,57.05,57.06,57.01,57.02,38218.0,57.05,57.06,57.01,57.02,38218.0
2025-03-25 12:20:00,57.04,57.05,57.01,57.02,47838.0,57.04,57.05,57.01,57.02,47838.0
2025-03-25 12:30:00,57.03,57.06,57.02,57.05,17320.0,57.03,57.06,57.02,57.05,17320.0
2025-03-25 12:40:00,57.05,57.09,57.03,57.07,61675.0,57.05,57.09,57.03,57.07,61675.0
2025-03-25 12:50:00,57.06,57.08,57.04,57.04,40108.0,57.06,57.08,57.04,57.04,40108.0
2025-03-25 13:00:00,57.04,57.04,57.0,57.03,33446.0,57.04,57.04,57.0,57.03,33446.0
2025-03-25 13:10:00,57.03,57.04,57.01,57.03,25376.0,57.03,57.04,57.01,57.03,25376.0
2025-03-25 13:20:00,57.03,57.03,56.97,57.01,57855.0,57.03,57.03,56.97,57.01,57855.0
2025-03-25 13:30:00,57.01,57.02,56.97,57.01,28891.0,57.01,57.02,56.97,57.01,28891.0
2025-03-25 13:40:00,57.01,57.03,56.99,57.0,47163.0,57.01,57.03,56.99,57.0,47163.0
2025-03-25 13:50:00,57.0,57.04,57.0,57.03,43016.0,57.0,57.04,57.0,57.03,43016.0
2025-03-25 14:00:00,57.03,57.03,57.0,57.02,91461.0,57.03,57.03,57.0,57.02,91461.0
2025-03-25 14:10:00,57.02,57.04,56.98,56.98,60296.0,57.02,57.04,56.98,56.98,60296.0
2025-03-25 14:20:00,56.99,56.99,56.95,56.96,67292.0,56.99,56.99,56.95,56.96,67292.0
2025-03-25 14:30:00,56.96,56.97,56.93,56.95,25468.0,56.96,56.97,56.93,56.95,25468.0
2025-03-25 14:40:00,56.95,56.96,56.93,56.95,63022.0,56.95,56.96,56.93,56.95,63022.0
2025-03-25 14:50:00,56.95,56.97,56.93,56.95,50953.0,56.95,56.97,56.93,56.95,50953.0
2025-03-25 15:00:00,56.95,56.97,56.94,56.96,37664.0,56.95,56.97,56.94,56.96,37664.0
2025-03-25 15:10:00,56.97,56.98,56.96,56.97,32168.0,56.97,56.98,56.96,56.97,32168.0
2025-03-25 15:20:00,56.96,56.98,56.95,56.96,40724.0,56.96,56.98,56.95,56.96,40724.0
2025-03-25 15:30:00,56.96,56.98,56.95,56.97,40236.0,56.96,56.98,56.95,56.97,40236.0
2025-03-25 15:40:00,56.97,56.99,56.96,56.98,32201.0,56.97,56.99,56.96,56.98,32201.0
2025-03-25 15:50:00,56.98,56.99,56.95,56.98,200842.0,56.98,56.99,56.95,56.98,200842.0
2025-03-26 09:30:00,57.07,57.09,57.0,57.0,143539.0,57.07,57.09,57.0,57.0,143539.0
2025-03-26 09:40:00,57.0,57.03,56.96,56.97,63542.0,57.0,57.03,56.96,56.97,63542.0
2025-03-26 09:50:00,56.96,56.97,56.9,56.92,34247.0,56.96,56.97,56.9,56.92,34247.0
2025-03-26 10:00:00,56.91,56.97,56.87,56.95,37433.0,56.91,56.97,56.87,56.95,37433.0
2025-03-26 10:10:00,56.92,56.96,56.9,56.91,42826.0,56.92,56.96,56.9,56.91,42826.0
2025-03-26 10:20:00,56.91,56.92,56.88,56.89,16870.0,56.91,56.92,56.88,56.89,16870.0
2025-03-26 10:30:00,56.9,56.96,56.88,56.96,58717.0,56.9,56.96,56.88,56.96,58717.0
2025-03-26 10:40:00,56.96,57.01,56.95,56.96,20349.0,56.96,57.01,56.95,56.96,20349.0
2025-03-26 10:50:00,56.96,56.97,56.91,56.92,83981.0,56.96,56.97,56.91,56.92,83981.0
2025-03-26 11:00:00,56.93,56.93,56.84,56.91,134415.0,56.93,56.93,56.84,56.91,134415.0
2025-03-26 11:10:00,56.9,56.95,56.89,56.92,38615.0,56.9,56.95,56.89,56.92,38615.0
2025-03-26 11:20:00,56.92,56.93,56.88,56.9,15939.0,56.92,56.93,56.88,56.9,15939.0
2025-03-26 11:30:00,56.91,56.95,56.9,56.94,25067.0,56.91,56.95,56.9,56.94,25067.0
2025-03-26 11:40:00,56.93,56.94,56.9,56.93,35465.0,56.93,56.94,56.9,56.93,35465.0
2025-03-26 11:50:00,56.92,56.93,56.87,56.89,72673.0,56.92,56.93,56.87,56.89,72673.0
2025-03-26 12:00:00,56.9,56.93,56.89,56.9,24914.0,56.9,56.93,56.89,56.9,24914.0
2025-03-26 12:10:00,56.9,56.95,56.89,56.95,39128.0,56.9,56.95,56.89,56.95,39128.0
2025-03-26 12:20:00,56.94,56.98,56.92,56.96,12314.0,56.94,56.98,56.92,56.96,12314.0
2025-03-26 12:30:00,56.97,56.98,56.93,56.93,20915.0,56.97,56.98,56.93,56.93,20915.0
2025-03-26 12:40:00,56.92,56.94,56.89,56.91,33180.0,56.92,56.94,56.89,56.91,33180.0
2025-03-26 12:50:00,56.91,56.93,56.88,56.89,17261.0,56.91,56.93,56.88,56.89,17261.0
2025-03-26 13:00:00,56.9,56.91,56.89,56.91,58798.0,56.9,56.91,56.89,56.91,58798.0
2025-03-26 13:10:00,56.91,56.94,56.9,56.92,34787.0,56.91,56.94,56.9,56.92,34787.0
2025-03-26 13:20:00,56.93,56.94,56.91,56.91,31829.0,56.93,56.94,56.91,56.91,31829.0
2025-03-26 13:30:00,56.91,56.96,56.89,56.95,30496.0,56.91,56.96,56.89,56.95,30496.0
2025-03-26 13:40:00,56.96,56.96,56.92,56.93,25999.0,56.96,56.96,56.92,56.93,25999.0
2025-03-26 13:50:00,56.93,56.96,56.91,56.96,59531.0,56.93,56.96,56.91,56.96,59531.0
2025-03-26 14:00:00,56.96,57.0,56.95,56.99,48377.0,56.96,57.0,56.95,56.99,48377.0
2025-03-26 14:10:00,56.98,56.99,56.97,56.98,41988.0,56.98,56.99,56.97,56.98,41988.0
2025-03-26 14:20:00,56.97,56.99,56.97,56.99,30358.0,56.97,56.99,56.97,56.99,30358.0
2025-03-26 14:30:00,56.98,56.99,56.96,56.96,37044.0,56.98,56.99,56.96,56.96,37044.0
2025-03-26 14:40:00,56.97,56.99,56.96,56.97,76762.0,56.97,56.99,56.96,56.97,76762.0
2025-03-26 14:50:00,56.97,56.97,56.94,56.94,50392.0,56.97,56.97,56.94,56.94,50392.0
2025-03-26 15:00:00,56.95,56.96,56.92,56.92,61449.0,56.95,56.96,56.92,56.92,61449.0
2025-03-26 15:10:00,56.92,56.93,56.9,56.92,75368.0,56.92,56.93,56.9,56.92,75368.0
2025-03-26 15:20:00,56.93,56.95,56.92,56.93,45625.0,56.93,56.95,56.92,56.93,45625.0
2025-03-26 15:30:00,56.93,56.93,56.9,56.91,91439.0,56.93,56.93,56.9,56.91,91439.0
2025-03-26 15:40:00,56.92,56.93,56.9,56.93,45253.0,56.92,56.93,56.9,56.93,45253.0
2025-03-26 15:50:00,56.93,56.94,56.91,56.93,157487.0,56.93,56.94,56.91,56.93,157487.0
2025-03-27 09:30:00,57.38,57.4,57.24,57.29,285940.0,57.38,57.4,57.24,57.29,285940.0
2025-03-27 09:40:00,57.28,57.3,57.2,57.24,177673.0,57.28,57.3,57.2,57.24,177673.0
2025-03-27 09:50:00,57.23,57.35,57.23,57.35,121611.0,57.23,57.35,57.23,57.35,121611.0
2025-03-27 10:00:00,57.35,57.46,57.35,57.4,292857.0,57.35,57.46,57.35,57.4,292857.0
2025-03-27 10:10:00,57.4,57.51,57.38,57.51,176619.0,57.4,57.51,57.38,57.51,176619.0
2025-03-27 10:20:00,57.52,57.54,57.49,57.53,120166.0,57.52,57.54,57.49,57.53,120166.0
2025-03-27 10:30:00,57.52,57.68,57.52,57.64,214952.0,57.52,57.68,57.52,57.64,214952.0
2025-03-27 10:40:00,57.64,57.7,57.6,57.7,145514.0,57.64,57.7,57.6,57.7,145514.0
2025-03-27 10:50:00,57.7,57.71,57.63,57.68,208565.0,57.7,57.71,57.63,57.68,208565.0
2025-03-27 11:00:00,57.68,57.68,57.59,57.61,144446.0,57.68,57.68,57.59,57.61,144446.0
2025-03-27 11:10:00,57.61,57.67,57.59,57.64,89882.0,57.61,57.67,57.59,57.64,89882.0
2025-03-27 11:20:00,57.65,57.67,57.6,57.61,71647.0,57.65,57.67,57.6,57.61,71647.0
2025-03-27 11:30:00,57.62,57.7,57.6,57.67,70258.0,57.62,57.7,57.6,57.67,70258.0
2025-03-27 11:40:00,57.67,57.7,57.66,57.69,79077.0,57.67,57.7,57.66,57.69,79077.0
2025-03-27 11:50:00,57.69,57.7,57.55,57.56,31909.0,57.69,57.7,57.55,57.56,31909.0
2025-03-27 12:00:00,57.55,57.6,57.55,57.58,110993.0,57.55,57.6,57.55,57.58,110993.0
2025-03-27 12:10:00,57.58,57.59,57.55,57.55,49130.0,57.58,57.59,57.55,57.55,49130.0
2025-03-27 12:20:00,57.55,57.61,57.55,57.59,53284.0,57.55,57.61,57.55,57.59,53284.0
2025-03-27 12:30:00,57.58,57.59,57.54,57.57,84631.0,57.58,57.59,57.54,57.57,84631.0
2025-03-27 12:40:00,57.56,57.57,57.52,57.53,43387.0,57.56,57.57,57.52,57.53,43387.0
2025-03-27 12:50:00,57.53,57.54,57.5,57.51,68252.0,57.53,57.54,57.5,57.51,68252.0
2025-03-27 13:00:00,57.51,57.58,57.5,57.54,27688.0,57.51,57.58,57.5,57.54,27688.0
2025-03-27 13:10:00,57.54,57.58,57.53,57.56,63152.0,57.54,57.58,57.53,57.56,63152.0
2025-03-27 13:20:00,57.57,57.57,57.5,57.51,39676.0,57.57,57.57,57.5,57.51,39676.0
2025-03-27 13:30:00,57.5,57.56,57.49,57.55,57137.0,57.5,57.56,57.49,57.55,57137.0
2025-03-27 13:40:00,57.54,57.56,57.52,57.55,57478.0,57.54,57.56,57.52,57.55,57478.0
2025-03-27 13:50:00,57.56,57.6,57.56,57.59,41345.0,57.56,57.6,57.56,57.59,41345.0
2025-03-27 14:00:00,57.59,57.62,57.58,57.62,84466.0,57.59,57.62,57.58,57.62,84466.0
2025-03-27 14:10:00,57.62,57.63,57.61,57.62,28419.0,57.62,57.63,57.61,57.62,28419.0
2025-03-27 14:20:00,57.62,57.65,57.6,57.63,55851.0,57.62,57.65,57.6,57.63,55851.0
2025-03-27 14:30:00,57.62,57.65,57.62,57.65,83871.0,57.62,57.65,57.62,57.65,83871.0
2025-03-27 14:40:00,57.65,57.68,57.64,57.64,105394.0,57.65,57.68,57.64,57.64,105394.0
2025-03-27 14:50:00,57.64,57.67,57.64,57.65,78867.0,57.64,57.67,57.64,57.65,78867.0
2025-03-27 15:00:00,57.64,57.66,57.62,57.65,65636.0,57.64,57.66,57.62,57.65,65636.0
2025-03-27 15:10:00,57.66,57.67,57.65,57.66,37927.0,57.66,57.67,57.65,57.66,37927.0
2025-03-27 15:20:00,57.65,57.68,57.65,57.66,63953.0,57.65,57.68,57.65,57.66,63953.0
2025-03-27 15:30:00,57.66,57.67,57.65,57.67,48661.0,57.66,57.67,57.65,57.67,48661.0
2025-03-27 15:40:00,57.67,57.68,57.65,57.68,78957.0,57.67,57.68,57.65,57.68,78957.0
2025-03-27 15:50:00,57.68,57.69,57.67,57.67,320841.0,57.68,57.69,57.67,57.67,320841.0
2025-03-28 09:30:00,58.05,58.09,57.94,57.96,374618.0,58.05,58.09,57.94,57.96,374618.0
2025-03-28 09:40:00,57.96,58.1,57.96,58.09,236043.0,57.96,58.1,57.96,58.09,236043.0
2025-03-28 09:50:00,58.08,58.19,58.08,58.18,167476.0,58.08,58.19,58.08,58.18,167476.0
2025-03-28 10:00:00,58.17,58.24,58.13,58.15,161970.0,58.17,58.24,58.13,58.15,161970.0
2025-03-28 10:10:00,58.15,58.19,58.08,58.13,104981.0,58.15,58.19,58.08,58.13,104981.0
2025-03-28 10:20:00,58.14,58.18,58.02,58.03,202358.0,58.14,58.18,58.02,58.03,202358.0
2025-03-28 10:30:00,58.02,58.04,57.88,57.94,312997.0,58.02,58.04,57.88,57.94,312997.0
2025-03-28 10:40:00,57.95,58.01,57.89,57.98,153212.0,57.95,58.01,57.89,57.98,153212.0
2025-03-28 10:50:00,57.99,57.99,57.88,57.91,129167.0,57.99,57.99,57.88,57.91,129167.0
2025-03-28 11:00:00,57.91,58.04,57.87,58.0,158794.0,57.91,58.04,57.87,58.0,158794.0
2025-03-28 11:10:00,58.01,58.08,57.98,58.06,118128.0,58.01,58.08,57.98,58.06,118128.0
2025-03-28 11:20:00,58.07,58.13,58.07,58.11,56608.0,58.07,58.13,58.07,58.11,56608.0
2025-03-28 11:30:00,58.11,58.17,58.08,58.17,69895.0,58.11,58.17,58.08,58.17,69895.0
2025-03-28 11:40:00,58.16,58.2,58.15,58.17,100585.0,58.16,58.2,58.15,58.17,100585.0
2025-03-28 11:50:00,58.18,58.22,58.15,58.18,102854.0,58.18,58.22,58.15,58.18,102854.0
2025-03-28 12:00:00,58.18,58.23,58.16,58.18,98939.0,58.18,58.23,58.16,58.18,98939.0
2025-03-28 12:10:00,58.18,58.18,58.14,58.18,72884.0,58.18,58.18,58.14,58.18,72884.0
2025-03-28 12:20:00,58.17,58.19,58.11,58.14,66640.0,58.17,58.19,58.11,58.14,66640.0
2025-03-28 12:30:00,58.14,58.2,58.13,58.17,70877.0,58.14,58.2,58.13,58.17,70877.0
2025-03-28 12:40:00,58.16,58.19,58.14,58.19,34626.0,58.16,58.19,58.14,58.19,34626.0
2025-03-28 12:50:00,58.18,58.2,58.16,58.18,62515.0,58.18,58.2,58.16,58.18,62515.0
2025-03-28 13:00:00,58.19,58.22,58.17,58.2,22110.0,58.19,58.22,58.17,58.2,22110.0
2025-03-28 13:10:00,58.21,58.22,58.15,58.18,90653.0,58.21,58.22,58.15,58.18,90653.0
2025-03-28 13:20:00,58.18,58.22,58.12,58.12,120904.0,58.18,58.22,58.12,58.12,120904.0
2025-03-28 13:30:00,58.12,58.16,58.1,58.11,55533.0,58.12,58.16,58.1,58.11,55533.0
2025-03-28 13:40:00,58.11,58.13,58.03,58.04,244596.0,58.11,58.13,58.03,58.04,244596.0
2025-03-28 13:50:00,58.04,58.08,58.03,58.06,58236.0,58.04,58.08,58.03,58.06,58236.0
2025-03-28 14:00:00,58.07,58.09,58.06,58.09,57257.0,58.07,58.09,58.06,58.09,57257.0
2025-03-28 14:10:00,58.09,58.12,58.07,58.11,49689.0,58.09,58.12,58.07,58.11,49689.0
2025-03-28 14:20:00,58.11,58.12,58.08,58.08,46483.0,58.11,58.12,58.08,58.08,46483.0
2025-03-28 14:30:00,58.11,58.11,58.0,58.01,33731.0,58.11,58.11,58.0,58.01,33731.0
2025-03-28 14:40:00,58.01,58.07,57.98,58.06,75033.0,58.01,58.07,57.98,58.06,75033.0
2025-03-28 14:50:00,58.07,58.12,58.06,58.11,97876.0,58.07,58.12,58.06,58.11,97876.0
2025-03-28 15:00:00,58.1,58.14,58.1,58.12,173748.0,58.1,58.14,58.1,58.12,173748.0
2025-03-28 15:10:00,58.13,58.13,58.1,58.11,136449.0,58.13,58.13,58.1,58.11,136449.0
2025-03-28 15:20:00,58.11,58.13,58.1,58.12,76789.0,58.11,58.13,58.1,58.12,76789.0
2025-03-28 15:30:00,58.12,58.14,58.11,58.13,51435.0,58.12,58.14,58.11,58.13,51435.0
2025-03-28 15:40:00,58.14,58.15,58.11,58.14,65284.0,58.14,58.15,58.11,58.14,65284.0
2025-03-28 15:50:00,58.14,58.14,58.11,58.12,206511.0,58.14,58.14,58.11,58.12,206511.0
2025-03-31 09:30:00,58.83,58.85,58.65,58.66,542081.0,58.83,58.85,58.65,58.66,542081.0
2025-03-31 09:40:00,58.65,58.65,58.48,58.58,261161.0,58.65,58.65,58.48,58.58,261161.0
2025-03-31 09:50:00,58.57,58.75,58.57,58.75,237686.0,58.57,58.75,58.57,58.75,237686.0
2025-03-31 10:00:00,58.74,58.79,58.7,58.78,650986.0,58.74,58.79,58.7,58.78,650986.0
2025-03-31 10:10:00,58.78,58.8,58.72,58.74,145253.0,58.78,58.8,58.72,58.74,145253.0
2025-03-31 10:20:00,58.74,58.77,58.69,58.73,154665.0,58.74,58.77,58.69,58.73,154665.0
2025-03-31 10:30:00,58.73,58.89,58.71,58.85,237451.0,58.73,58.89,58.71,58.85,237451.0
2025-03-31 10:40:00,58.86,58.91,58.84,58.89,201467.0,58.86,58.91,58.84,58.89,201467.0
2025-03-31 10:50:00,58.9,58.94,58.86,58.93,195659.0,58.9,58.94,58.86,58.93,195659.0
2025-03-31 11:00:00,58.93,58.94,58.86,58.92,384434.0,58.93,58.94,58.86,58.92,384434.0
2025-03-31 11:10:00,58.92,59.0,58.91,58.94,1095324.0,58.92,59.0,58.91,58.94,1095324.0
2025-03-31 11:20:00,58.94,58.98,58.87,58.89,385653.0,58.94,58.98,58.87,58.89,385653.0
2025-03-31 11:30:00,58.88,58.88,58.77,58.8,122874.0,58.88,58.88,58.77,58.8,122874.0
2025-03-31 11:40:00,58.81,58.81,58.76,58.79,89459.0,58.81,58.81,58.76,58.79,89459.0
2025-03-31 11:50:00,58.8,58.8,58.73,58.75,149042.0,58.8,58.8,58.73,58.75,149042.0
2025-03-31 12:00:00,58.75,58.81,58.74,58.76,230278.0,58.75,58.81,58.74,58.76,230278.0
2025-03-31 12:10:00,58.76,58.76,58.7,58.74,102070.0,58.76,58.76,58.7,58.74,102070.0
2025-03-31 12:20:00,58.73,58.79,58.73,58.78,96777.0,58.73,58.79,58.73,58.78,96777.0
2025-03-31 12:30:00,58.79,58.85,58.77,58.85,138170.0,58.79,58.85,58.77,58.85,138170.0
2025-03-31 12:40:00,58.85,58.88,58.82,58.87,171641.0,58.85,58.88,58.82,58.87,171641.0
2025-03-31 12:50:00,58.86,58.88,58.81,58.83,101836.0,58.86,58.88,58.81,58.83,101836.0
2025-03-31 13:00:00,58.82,58.86,58.81,58.85,68251.0,58.82,58.86,58.81,58.85,68251.0
2025-03-31 13:10:00,58.85,58.87,58.84,58.85,72267.0,58.85,58.87,58.84,58.85,72267.0
2025-03-31 13:20:00,58.86,58.86,58.8,58.82,289275.0,58.86,58.86,58.8,58.82,289275.0
2025-03-31 13:30:00,58.83,58.83,58.79,58.82,97665.0,58.83,58.83,58.79,58.82,97665.0
2025-03-31 13:40:00,58.81,58.83,58.8,58.82,62042.0,58.81,58.83,58.8,58.82,62042.0
2025-03-31 13:50:00,58.83,58.84,58.81,58.83,117482.0,58.83,58.84,58.81,58.83,117482.0
2025-03-31 14:00:00,58.82,58.87,58.81,58.86,152181.0,58.82,58.87,58.81,58.86,152181.0
2025-03-31 14:10:00,58.86,58.88,58.85,58.88,60676.0,58.86,58.88,58.85,58.88,60676.0
2025-03-31 14:20:00,58.88,58.93,58.88,58.91,165232.0,58.88,58.93,58.88,58.91,165232.0
2025-03-31 14:30:00,58.91,58.92,58.89,58.89,90919.0,58.91,58.92,58.89,58.89,90919.0
2025-03-31 14:40:00,58.89,58.91,58.87,58.9,78869.0,58.89,58.91,58.87,58.9,78869.0
2025-03-31 14:50:00,58.9,58.93,58.87,58.89,144244.0,58.9,58.93,58.87,58.89,144244.0
2025-03-31 15:00:00,58.89,58.94,58.88,58.93,210506.0,58.89,58.94,58.88,58.93,210506.0
2025-03-31 15:10:00,58.93,58.94,58.91,58.93,82610.0,58.93,58.94,58.91,58.93,82610.0
2025-03-31 15:20:00,58.93,58.94,58.89,58.9,330760.0,58.93,58.94,58.89,58.9,330760.0
2025-03-31 15:30:00,58.9,58.93,58.89,58.91,219187.0,58.9,58.93,58.89,58.91,219187.0
2025-03-31 15:40:00,58.91,58.93,58.88,58.92,171216.0,58.91,58.93,58.88,58.92,171216.0
2025-03-31 15:50:00,58.92,58.96,58.91,58.95,358248.0,58.92,58.96,58.91,58.95,358248.0
2025-04-01 09:30:00,59.05,59.11,59.01,59.09,481245.0,59.05,59.11,59.01,59.09,481245.0
2025-04-01 09:40:00,59.09,59.15,59.08,59.14,1132900.0,59.09,59.15,59.08,59.14,1132900.0
2025-04-01 09:50:00,59.13,59.13,59.07,59.13,1044676.0,59.13,59.13,59.07,59.13,1044676.0
2025-04-01 10:00:00,59.13,59.15,59.05,59.1,475393.0,59.13,59.15,59.05,59.1,475393.0
2025-04-01 10:10:00,59.1,59.11,58.95,59.0,505218.0,59.1,59.11,58.95,59.0,505218.0
2025-04-01 10:20:00,59.0,59.07,58.94,59.01,596471.0,59.0,59.07,58.94,59.01,596471.0
2025-04-01 10:30:00,59.01,59.05,58.96,59.02,573997.0,59.01,59.05,58.96,59.02,573997.0
2025-04-01 10:40:00,59.02,59.06,58.98,59.05,571693.0,59.02,59.06,58.98,59.05,571693.0
2025-04-01 10:50:00,59.05,59.09,59.01,59.03,420694.0,59.05,59.09,59.01,59.03,420694.0
2025-04-01 11:00:00,59.03,59.11,59.01,59.07,132342.0,59.03,59.11,59.01,59.07,132342.0
2025-04-01 11:10:00,59.06,59.09,59.0,59.01,201814.0,59.06,59.09,59.0,59.01,201814.0
2025-04-01 11:20:00,59.0,59.05,58.97,58.99,281740.0,59.0,59.05,58.97,58.99,281740.0
2025-04-01 11:30:00,58.99,59.01,58.95,58.96,158828.0,58.99,59.01,58.95,58.96,158828.0
2025-04-01 11:40:00,58.96,58.97,58.86,58.91,300364.0,58.96,58.97,58.86,58.91,300364.0
2025-04-01 11:50:00,58.91,58.92,58.74,58.75,201579.0,58.91,58.92,58.74,58.75,201579.0
2025-04-01 12:00:00,58.74,58.8,58.65,58.68,365970.0,58.74,58.8,58.65,58.68,365970.0
2025-04-01 12:10:00,58.67,58.68,58.5,58.52,524936.0,58.67,58.68,58.5,58.52,524936.0
2025-04-01 12:20:00,58.52,58.64,58.52,58.63,188431.0,58.52,58.64,58.52,58.63,188431.0
2025-04-01 12:30:00,58.63,58.67,58.57,58.65,233459.0,58.63,58.67,58.57,58.65,233459.0
2025-04-01 12:40:00,58.65,58.69,58.61,58.68,164407.0,58.65,58.69,58.61,58.68,164407.0
2025-04-01 12:50:00,58.67,58.68,58.6,58.61,95011.0,58.67,58.68,58.6,58.61,95011.0
2025-04-01 13:00:00,58.61,58.65,58.59,58.63,109797.0,58.61,58.65,58.59,58.63,109797.0
2025-04-01 13:10:00,58.62,58.7,58.6,58.68,86560.0,58.62,58.7,58.6,58.68,86560.0
2025-04-01 13:20:00,58.67,58.76,58.67,58.75,93608.0,58.67,58.76,58.67,58.75,93608.0
2025-04-01 13:30:00,58.74,58.76,58.71,58.73,90011.0,58.74,58.76,58.71,58.73,90011.0
2025-04-01 13:40:00,58.73,58.76,58.72,58.75,74838.0,58.73,58.76,58.72,58.75,74838.0
2025-04-01 13:50:00,58.75,58.76,58.74,58.75,76110.0,58.75,58.76,58.74,58.75,76110.0
2025-04-01 14:00:00,58.74,58.8,58.74,58.8,78647.0,58.74,58.8,58.74,58.8,78647.0
2025-04-01 14:10:00,58.79,58.81,58.75,58.78,110548.0,58.79,58.81,58.75,58.78,110548.0
2025-04-01 14:20:00,58.77,58.82,58.76,58.8,83281.0,58.77,58.82,58.76,58.8,83281.0
2025-04-01 14:30:00,58.8,58.84,58.79,58.8,124754.0,58.8,58.84,58.79,58.8,124754.0
2025-04-01 14:40:00,58.8,58.81,58.74,58.76,160055.0,58.8,58.81,58.74,58.76,160055.0
2025-04-01 14:50:00,58.76,58.77,58.74,58.75,102571.0,58.76,58.77,58.74,58.75,102571.0
2025-04-01 15:00:00,58.75,58.77,58.74,58.75,282745.0,58.75,58.77,58.74,58.75,282745.0
2025-04-01 15:10:00,58.75,58.81,58.75,58.79,78965.0,58.75,58.81,58.75,58.79,78965.0
2025-04-01 15:20:00,58.78,58.83,58.78,58.82,98149.0,58.78,58.83,58.78,58.82,98149.0
2025-04-01 15:30:00,58.8,58.82,58.8,58.8,91472.0,58.8,58.82,58.8,58.8,91472.0
2025-04-01 15:40:00,58.8,58.82,58.8,58.8,86619.0,58.8,58.82,58.8,58.8,86619.0
2025-04-01 15:50:00,58.8,58.86,58.8,58.85,1095141.0,58.8,58.86,58.8,58.85,1095141.0
2025-04-02 09:30:00,58.97,59.1,58.95,59.02,480541.0,58.97,59.1,58.95,59.02,480541.0
2025-04-02 09:40:00,59.03,59.08,58.83,58.84,214398.0,59.03,59.08,58.83,58.84,214398.0
2025-04-02 09:50:00,58.86,58.94,58.79,58.91,158538.0,58.86,58.94,58.79,58.91,158538.0
2025-04-02 10:00:00,58.9,58.92,58.85,58.91,139763.0,58.9,58.92,58.85,58.91,139763.0
2025-04-02 10:10:00,58.9,58.98,58.89,58.95,101593.0,58.9,58.98,58.89,58.95,101593.0
2025-04-02 10:20:00,58.95,59.02,58.94,58.99,80266.0,58.95,59.02,58.94,58.99,80266.0
2025-04-02 10:30:00,58.99,59.01,58.94,58.97,154986.0,58.99,59.01,58.94,58.97,154986.0
2025-04-02 10:40:00,58.97,59.04,58.95,59.03,109699.0,58.97,59.04,58.95,59.03,109699.0
2025-04-02 10:50:00,59.04,59.04,58.94,58.95,228514.0,59.04,59.04,58.94,58.95,228514.0
2025-04-02 11:00:00,58.95,59.01,58.93,58.95,147744.0,58.95,59.01,58.93,58.95,147744.0
2025-04-02 11:10:00,58.96,59.02,58.95,59.0,45080.0,58.96,59.02,58.95,59.0,45080.0
2025-04-02 11:20:00,59.01,59.01,58.88,58.95,147436.0,59.01,59.01,58.88,58.95,147436.0
2025-04-02 11:30:00,58.94,59.02,58.94,58.99,107277.0,58.94,59.02,58.94,58.99,107277.0
2025-04-02 11:40:00,58.99,59.01,58.95,58.99,49551.0,58.99,59.01,58.95,58.99,49551.0
2025-04-02 11:50:00,59.0,59.01,58.96,58.97,58103.0,59.0,59.01,58.96,58.97,58103.0
2025-04-02 12:00:00,58.98,59.05,58.97,59.05,179151.0,58.98,59.05,58.97,59.05,179151.0
2025-04-02 12:10:00,59.05,59.06,59.03,59.05,84504.0,59.05,59.06,59.03,59.05,84504.0
2025-04-02 12:20:00,59.05,59.14,59.04,59.09,191729.0,59.05,59.14,59.04,59.09,191729.0
2025-04-02 12:30:00,59.11,59.13,59.08,59.09,169291.0,59.11,59.13,59.08,59.09,169291.0
2025-04-02 12:40:00,59.09,59.12,59.04,59.05,90338.0,59.09,59.12,59.04,59.05,90338.0
2025-04-02 12:50:00,59.05,59.11,59.0,59.08,124589.0,59.05,59.11,59.0,59.08,124589.0
2025-04-02 13:00:00,59.07,59.08,59.03,59.06,45896.0,59.07,59.08,59.03,59.06,45896.0
2025-04-02 13:10:00,59.05,59.06,59.0,59.01,63240.0,59.05,59.06,59.0,59.01,63240.0
2025-04-02 13:20:00,59.0,59.04,58.93,58.94,94938.0,59.0,59.04,58.93,58.94,94938.0
2025-04-02 13:30:00,58.94,58.95,58.88,58.89,129083.0,58.94,58.95,58.88,58.89,129083.0
2025-04-02 13:40:00,58.88,58.94,58.88,58.92,65028.0,58.88,58.94,58.88,58.92,65028.0
2025-04-02 13:50:00,58.93,58.96,58.91,58.93,125901.0,58.93,58.96,58.91,58.93,125901.0
2025-04-02 14:00:00,58.93,58.98,58.91,58.93,121669.0,58.93,58.98,58.91,58.93,121669.0
2025-04-02 14:10:00,58.93,58.97,58.9,58.94,64042.0,58.93,58.97,58.9,58.94,64042.0
2025-04-02 14:20:00,58.94,58.95,58.84,58.85,94641.0,58.94,58.95,58.84,58.85,94641.0
2025-04-02 14:30:00,58.85,58.92,58.84,58.9,117997.0,58.85,58.92,58.84,58.9,117997.0
2025-04-02 14:40:00,58.9,58.93,58.88,58.91,162452.0,58.9,58.93,58.88,58.91,162452.0
2025-04-02 14:50:00,58.91,58.91,58.87,58.89,69755.0,58.91,58.91,58.87,58.89,69755.0
2025-04-02 15:00:00,58.9,58.96,58.89,58.96,43483.0,58.9,58.96,58.89,58.96,43483.0
2025-04-02 15:10:00,58.96,58.96,58.9,58.92,241327.0,58.96,58.96,58.9,58.92,241327.0
2025-04-02 15:20:00,58.92,58.98,58.92,58.97,97208.0,58.92,58.98,58.92,58.97,97208.0
2025-04-02 15:30:00,58.97,59.0,58.96,58.97,78683.0,58.97,59.0,58.96,58.97,78683.0
2025-04-02 15:40:00,58.98,58.99,58.96,58.97,75313.0,58.98,58.99,58.96,58.97,75313.0
2025-04-02 15:50:00,58.97,58.98,58.93,58.94,290842.0,58.97,58.98,58.93,58.94,290842.0
2025-04-03 09:30:00,57.85,58.2,57.79,58.2,904136.0,57.85,58.2,57.79,58.2,904136.0
2025-04-03 09:40:00,58.19,58.35,58.12,58.3,326475.0,58.19,58.35,58.12,58.3,326475.0
2025-04-03 09:50:00,58.29,58.35,58.17,58.21,247794.0,58.29,58.35,58.17,58.21,247794.0
2025-04-03 10:00:00,58.21,58.6,58.21,58.59,473135.0,58.21,58.6,58.21,58.59,473135.0
2025-04-03 10:10:00,58.55,58.83,58.55,58.75,403938.0,58.55,58.83,58.55,58.75,403938.0
2025-04-03 10:20:00,58.75,58.97,58.68,58.95,346433.0,58.75,58.97,58.68,58.95,346433.0
2025-04-03 10:30:00,58.95,59.0,58.8,58.9,585250.0,58.95,59.0,58.8,58.9,585250.0
2025-04-03 10:40:00,58.9,59.12,58.83,59.12,292582.0,58.9,59.12,58.83,59.12,292582.0
2025-04-03 10:50:00,59.11,59.14,58.99,59.02,555428.0,59.11,59.14,58.99,59.02,555428.0
2025-04-03 11:00:00,59.02,59.02,58.82,58.82,297813.0,59.02,59.02,58.82,58.82,297813.0
2025-04-03 11:10:00,58.82,58.84,58.58,58.61,291347.0,58.82,58.84,58.58,58.61,291347.0
2025-04-03 11:20:00,58.62,58.71,58.55,58.6,381466.0,58.62,58.71,58.55,58.6,381466.0
2025-04-03 11:30:00,58.6,58.7,58.59,58.65,253868.0,58.6,58.7,58.59,58.65,253868.0
2025-04-03 11:40:00,58.66,58.72,58.57,58.68,102320.0,58.66,58.72,58.57,58.68,102320.0
2025-04-03 11:50:00,58.67,58.67,58.58,58.66,151114.0,58.67,58.67,58.58,58.66,151114.0
2025-04-03 12:00:00,58.67,58.74,58.55,58.59,147317.0,58.67,58.74,58.55,58.59,147317.0
2025-04-03 12:10:00,58.6,58.68,58.59,58.63,87305.0,58.6,58.68,58.59,58.63,87305.0
2025-04-03 12:20:00,58.63,58.63,58.51,58.63,91378.0,58.63,58.63,58.51,58.63,91378.0
2025-04-03 12:30:00,58.65,58.66,58.59,58.61,668962.0,58.65,58.66,58.59,58.61,668962.0
2025-04-03 12:40:00,58.62,58.67,58.61,58.64,240981.0,58.62,58.67,58.61,58.64,240981.0
2025-04-03 12:50:00,58.65,58.67,58.6,58.61,226474.0,58.65,58.67,58.6,58.61,226474.0
2025-04-03 13:00:00,58.61,58.61,58.51,58.55,213852.0,58.61,58.61,58.51,58.55,213852.0
2025-04-03 13:10:00,58.54,58.58,58.48,58.53,180337.0,58.54,58.58,58.48,58.53,180337.0
2025-04-03 13:20:00,58.55,58.57,58.48,58.48,56062.0,58.55,58.57,58.48,58.48,56062.0
2025-04-03 13:30:00,58.48,58.58,58.47,58.57,194175.0,58.48,58.58,58.47,58.57,194175.0
2025-04-03 13:40:00,58.57,58.63,58.57,58.63,89055.0,58.57,58.63,58.57,58.63,89055.0
2025-04-03 13:50:00,58.63,58.66,58.61,58.66,75922.0,58.63,58.66,58.61,58.66,75922.0
2025-04-03 14:00:00,58.66,58.67,58.6,58.64,217266.0,58.66,58.67,58.6,58.64,217266.0
2025-04-03 14:10:00,58.64,58.65,58.57,58.57,169985.0,58.64,58.65,58.57,58.57,169985.0
2025-04-03 14:20:00,58.58,58.59,58.52,58.57,140743.0,58.58,58.59,58.52,58.57,140743.0
2025-04-03 14:30:00,58.56,58.57,58.51,58.56,46038.0,58.56,58.57,58.51,58.56,46038.0
2025-04-03 14:40:00,58.56,58.6,58.56,58.59,76966.0,58.56,58.6,58.56,58.59,76966.0
2025-04-03 14:50:00,58.59,58.69,58.59,58.69,102831.0,58.59,58.69,58.59,58.69,102831.0
2025-04-03 15:00:00,58.69,58.72,58.67,58.67,101352.0,58.69,58.72,58.67,58.67,101352.0
2025-04-03 15:10:00,58.67,58.73,58.64,58.72,263848.0,58.67,58.73,58.64,58.72,263848.0
2025-04-03 15:20:00,58.71,58.72,58.6,58.61,130587.0,58.71,58.72,58.6,58.61,130587.0
2025-04-03 15:30:00,58.61,58.61,58.51,58.53,242789.0,58.61,58.61,58.51,58.53,242789.0
2025-04-03 15:40:00,58.53,58.56,58.51,58.51,149534.0,58.53,58.56,58.51,58.51,149534.0
2025-04-03 15:50:00,58.52,58.63,58.5,58.61,182937.0,58.52,58.63,58.5,58.61,182937.0
2025-04-04 09:30:00,58.03,58.11,57.72,58.0,1220612.0,58.03,58.11,57.72,58.0,1220612.0
2025-04-04 09:40:00,58.01,58.09,57.94,57.94,711072.0,58.01,58.09,57.94,57.94,711072.0
2025-04-04 09:50:00,57.95,57.95,57.75,57.76,498625.0,57.95,57.95,57.75,57.76,498625.0
2025-04-04 10:00:00,57.75,57.75,57.5,57.55,1156925.0,57.75,57.75,57.5,57.55,1156925.0
2025-04-04 10:10:00,57.53,57.6,57.38,57.5,769719.0,57.53,57.6,57.38,57.5,769719.0
2025-04-04 10:20:00,57.5,57.69,57.47,57.5,333618.0,57.5,57.69,57.47,57.5,333618.0
2025-04-04 10:30:00,57.48,57.55,57.37,57.42,303014.0,57.48,57.55,57.37,57.42,303014.0
2025-04-04 10:40:00,57.42,57.46,57.15,57.16,617818.0,57.42,57.46,57.15,57.16,617818.0
2025-04-04 10:50:00,57.16,57.55,57.11,57.33,1052109.0,57.16,57.55,57.11,57.33,1052109.0
2025-04-04 11:00:00,57.31,57.54,57.28,57.3,503441.0,57.31,57.54,57.28,57.3,503441.0
2025-04-04 11:10:00,57.3,57.5,57.19,57.34,364628.0,57.3,57.5,57.19,57.34,364628.0
2025-04-04 11:20:00,57.34,57.35,57.04,57.08,414098.0,57.34,57.35,57.04,57.08,414098.0
2025-04-04 11:30:00,57.09,57.26,56.93,57.03,481989.0,57.09,57.26,56.93,57.03,481989.0
2025-04-04 11:40:00,57.02,57.09,56.92,57.0,241743.0,57.02,57.09,56.92,57.0,241743.0
2025-04-04 11:50:00,56.99,57.02,56.92,57.0,157437.0,56.99,57.02,56.92,57.0,157437.0
2025-04-04 12:00:00,57.01,57.08,56.96,56.99,226703.0,57.01,57.08,56.96,56.99,226703.0
2025-04-04 12:10:00,56.99,57.12,56.93,57.1,383852.0,56.99,57.12,56.93,57.1,383852.0
2025-04-04 12:20:00,57.1,57.19,57.0,57.16,186457.0,57.1,57.19,57.0,57.16,186457.0
2025-04-04 12:30:00,57.16,57.24,57.1,57.23,296152.0,57.16,57.24,57.1,57.23,296152.0
2025-04-04 12:40:00,57.23,57.28,57.14,57.18,173121.0,57.23,57.28,57.14,57.18,173121.0
2025-04-04 12:50:00,57.18,57.19,57.15,57.19,254488.0,57.18,57.19,57.15,57.19,254488.0
2025-04-04 13:00:00,57.19,57.22,57.1,57.12,366492.0,57.19,57.22,57.1,57.12,366492.0
2025-04-04 13:10:00,57.11,57.12,57.01,57.04,111943.0,57.11,57.12,57.01,57.04,111943.0
2025-04-04 13:20:00,57.04,57.05,56.92,56.93,291306.0,57.04,57.05,56.92,56.93,291306.0
2025-04-04 13:30:00,56.93,57.11,56.89,57.08,378564.0,56.93,57.11,56.89,57.08,378564.0
2025-04-04 13:40:00,57.06,57.13,57.02,57.04,228839.0,57.06,57.13,57.02,57.04,228839.0
2025-04-04 13:50:00,57.03,57.09,57.02,57.08,182423.0,57.03,57.09,57.02,57.08,182423.0
2025-04-04 14:00:00,57.08,57.12,57.02,57.05,124774.0,57.08,57.12,57.02,57.05,124774.0
2025-04-04 14:10:00,57.04,57.07,57.01,57.04,192145.0,57.04,57.07,57.01,57.04,192145.0
2025-04-04 14:20:00,57.04,57.06,56.99,57.05,154503.0,57.04,57.06,56.99,57.05,154503.0
2025-04-04 14:30:00,57.06,57.08,57.0,57.01,120409.0,57.06,57.08,57.0,57.01,120409.0
2025-04-04 14:40:00,57.0,57.02,56.92,56.97,148658.0,57.0,57.02,56.92,56.97,148658.0
2025-04-04 14:50:00,56.97,57.08,56.97,57.08,185552.0,56.97,57.08,56.97,57.08,185552.0
2025-04-04 15:00:00,57.08,57.12,57.04,57.05,320490.0,57.08,57.12,57.04,57.05,320490.0
2025-04-04 15:10:00,57.05,57.19,57.01,57.18,338657.0,57.05,57.19,57.01,57.18,338657.0
2025-04-04 15:20:00,57.16,57.25,57.1,57.14,232234.0,57.16,57.25,57.1,57.14,232234.0
2025-04-04 15:30:00,57.13,57.17,57.11,57.15,155549.0,57.13,57.17,57.11,57.15,155549.0
2025-04-04 15:40:00,57.15,57.36,57.15,57.3,865458.0,57.15,57.36,57.15,57.3,865458.0
2025-04-04 15:50:00,57.29,57.32,57.25,57.27,713685.0,57.29,57.32,57.25,57.27,713685.0
2025-04-07 09:30:00,57.04,57.1,56.66,56.8,1144893.0,57.04,57.1,56.66,56.8,1144893.0
2025-04-07 09:40:00,56.8,56.85,56.63,56.72,817600.0,56.8,56.85,56.63,56.72,817600.0
2025-04-07 09:50:00,56.72,56.96,56.71,56.88,340434.0,56.72,56.96,56.71,56.88,340434.0
2025-04-07 10:00:00,56.88,56.97,56.79,56.88,468786.0,56.88,56.97,56.79,56.88,468786.0
2025-04-07 10:10:00,56.88,57.3,56.87,57.12,749178.0,56.88,57.3,56.87,57.12,749178.0
2025-04-07 10:20:00,57.13,57.16,56.69,56.76,797844.0,57.13,57.16,56.69,56.76,797844.0
2025-04-07 10:30:00,56.75,56.85,56.54,56.55,451753.0,56.75,56.85,56.54,56.55,451753.0
2025-04-07 10:40:00,56.56,56.81,56.56,56.63,402766.0,56.56,56.81,56.56,56.63,402766.0
2025-04-07 10:50:00,56.63,56.71,56.53,56.58,474484.0,56.63,56.71,56.53,56.58,474484.0
2025-04-07 11:00:00,56.58,56.68,56.43,56.43,351982.0,56.58,56.68,56.43,56.43,351982.0
2025-04-07 11:10:00,56.44,56.56,56.29,56.49,793728.0,56.44,56.56,56.29,56.49,793728.0
2025-04-07 11:20:00,56.48,56.54,56.3,56.34,193720.0,56.48,56.54,56.3,56.34,193720.0
2025-04-07 11:30:00,56.34,56.38,56.24,56.3,314184.0,56.34,56.38,56.24,56.3,314184.0
2025-04-07 11:40:00,56.3,56.34,56.23,56.26,178692.0,56.3,56.34,56.23,56.26,178692.0
2025-04-07 11:50:00,56.26,56.36,56.2,56.35,242882.0,56.26,56.36,56.2,56.35,242882.0
2025-04-07 12:00:00,56.34,56.35,56.19,56.22,312276.0,56.34,56.35,56.19,56.22,312276.0
2025-04-07 12:10:00,56.21,56.31,56.16,56.24,349576.0,56.21,56.31,56.16,56.24,349576.0
2025-04-07 12:20:00,56.24,56.25,56.12,56.17,128120.0,56.24,56.25,56.12,56.17,128120.0
2025-04-07 12:30:00,56.17,56.3,56.16,56.2,137153.0,56.17,56.3,56.16,56.2,137153.0
2025-04-07 12:40:00,56.21,56.24,56.07,56.08,134853.0,56.21,56.24,56.07,56.08,134853.0
2025-04-07 12:50:00,56.08,56.11,56.02,56.03,203264.0,56.08,56.11,56.02,56.03,203264.0
2025-04-07 13:00:00,56.03,56.12,55.85,55.88,596586.0,56.03,56.12,55.85,55.88,596586.0
2025-04-07 13:10:00,55.88,56.0,55.82,55.98,449293.0,55.88,56.0,55.82,55.98,449293.0
2025-04-07 13:20:00,55.97,56.04,55.78,55.82,354311.0,55.97,56.04,55.78,55.82,354311.0
2025-04-07 13:30:00,55.81,55.98,55.78,55.94,166574.0,55.81,55.98,55.78,55.94,166574.0
2025-04-07 13:40:00,55.95,56.02,55.92,55.98,299002.0,55.95,56.02,55.92,55.98,299002.0
2025-04-07 13:50:00,55.98,56.1,55.98,56.03,85946.0,55.98,56.1,55.98,56.03,85946.0
2025-04-07 14:00:00,56.03,56.08,56.01,56.03,179209.0,56.03,56.08,56.01,56.03,179209.0
2025-04-07 14:10:00,56.03,56.08,56.01,56.05,163618.0,56.03,56.08,56.01,56.05,163618.0
2025-04-07 14:20:00,56.06,56.1,56.0,56.01,133746.0,56.06,56.1,56.0,56.01,133746.0
2025-04-07 14:30:00,56.02,56.14,56.0,56.12,87930.0,56.02,56.14,56.0,56.12,87930.0
2025-04-07 14:40:00,56.11,56.16,56.02,56.03,138994.0,56.11,56.16,56.02,56.03,138994.0
2025-04-07 14:50:00,56.02,56.02,55.91,55.95,157614.0,56.02,56.02,55.91,55.95,157614.0
2025-04-07 15:00:00,55.95,56.09,55.93,56.0,574188.0,55.95,56.09,55.93,56.0,574188.0
2025-04-07 15:10:00,56.01,56.07,55.99,56.07,197182.0,56.01,56.07,55.99,56.07,197182.0
2025-04-07 15:20:00,56.07,56.14,56.07,56.11,225243.0,56.07,56.14,56.07,56.11,225243.0
2025-04-07 15:30:00,56.12,56.26,56.1,56.22,427301.0,56.12,56.26,56.1,56.22,427301.0
2025-04-07 15:40:00,56.22,56.23,56.14,56.16,190477.0,56.22,56.23,56.14,56.16,190477.0
2025-04-07 15:50:00,56.15,56.18,56.08,56.11,786155.0,56.15,56.18,56.08,56.11,786155.0
2025-04-08 09:30:00,56.85,56.92,56.73,56.8,680350.0,56.85,56.92,56.73,56.8,680350.0
2025-04-08 09:40:00,56.78,56.8,56.68,56.71,157274.0,56.78,56.8,56.68,56.71,157274.0
2025-04-08 09:50:00,56.72,56.82,56.67,56.79,179495.0,56.72,56.82,56.67,56.79,179495.0
2025-04-08 10:00:00,56.79,56.93,56.77,56.88,301191.0,56.79,56.93,56.77,56.88,301191.0
2025-04-08 10:10:00,56.87,56.89,56.76,56.81,142863.0,56.87,56.89,56.76,56.81,142863.0
2025-04-08 10:20:00,56.8,56.87,56.76,56.83,84738.0,56.8,56.87,56.76,56.83,84738.0
2025-04-08 10:30:00,56.85,56.92,56.8,56.91,60395.0,56.85,56.92,56.8,56.91,60395.0
2025-04-08 10:40:00,56.9,56.93,56.84,56.92,221738.0,56.9,56.93,56.84,56.92,221738.0
2025-04-08 10:50:00,56.9,56.9,56.7,56.72,91165.0,56.9,56.9,56.7,56.72,91165.0
2025-04-08 11:00:00,56.71,56.74,56.68,56.71,54369.0,56.71,56.74,56.68,56.71,54369.0
2025-04-08 11:10:00,56.72,56.74,56.63,56.74,213292.0,56.72,56.74,56.63,56.74,213292.0
2025-04-08 11:20:00,56.76,56.77,56.72,56.74,64934.0,56.76,56.77,56.72,56.74,64934.0
2025-04-08 11:30:00,56.74,56.82,56.7,56.77,91519.0,56.74,56.82,56.7,56.77,91519.0
2025-04-08 11:40:00,56.76,56.76,56.66,56.66,57848.0,56.76,56.76,56.66,56.66,57848.0
2025-04-08 11:50:00,56.67,56.7,56.62,56.63,75407.0,56.67,56.7,56.62,56.63,75407.0
2025-04-08 12:00:00,56.62,56.62,56.5,56.52,132833.0,56.62,56.62,56.5,56.52,132833.0
2025-04-08 12:10:00,56.54,56.6,56.51,56.53,90947.0,56.54,56.6,56.51,56.53,90947.0
2025-04-08 12:20:00,56.53,56.56,56.45,56.49,102392.0,56.53,56.56,56.45,56.49,102392.0
2025-04-08 12:30:00,56.51,56.52,56.38,56.38,129027.0,56.51,56.52,56.38,56.38,129027.0
2025-04-08 12:40:00,56.37,56.41,56.3,56.38,137927.0,56.37,56.41,56.3,56.38,137927.0
2025-04-08 12:50:00,56.38,56.39,56.31,56.32,134621.0,56.38,56.39,56.31,56.32,134621.0
2025-04-08 13:00:00,56.33,56.33,56.23,56.27,106822.0,56.33,56.33,56.23,56.27,106822.0
2025-04-08 13:10:00,56.27,56.29,56.15,56.26,2787532.0,56.27,56.29,56.15,56.26,2787532.0
2025-04-08 13:20:00,56.26,56.27,56.12,56.14,133591.0,56.26,56.27,56.12,56.14,133591.0
2025-04-08 13:30:00,56.14,56.21,56.11,56.18,188419.0,56.14,56.21,56.11,56.18,188419.0
2025-04-08 13:40:00,56.19,56.34,56.18,56.34,139280.0,56.19,56.34,56.18,56.34,139280.0
2025-04-08 13:50:00,56.34,56.35,56.27,56.3,138104.0,56.34,56.35,56.27,56.3,138104.0
2025-04-08 14:00:00,56.3,56.31,56.25,56.26,142177.0,56.3,56.31,56.25,56.26,142177.0
2025-04-08 14:10:00,56.26,56.32,56.21,56.29,125936.0,56.26,56.32,56.21,56.29,125936.0
2025-04-08 14:20:00,56.29,56.32,56.27,56.32,170137.0,56.29,56.32,56.27,56.32,170137.0
2025-04-08 14:30:00,56.32,56.45,56.32,56.41,234129.0,56.32,56.45,56.32,56.41,234129.0
2025-04-08 14:40:00,56.42,56.42,56.32,56.34,161381.0,56.42,56.42,56.32,56.34,161381.0
2025-04-08 14:50:00,56.34,56.34,56.24,56.28,137008.0,56.34,56.34,56.24,56.28,137008.0
2025-04-08 15:00:00,56.28,56.36,56.28,56.29,301801.0,56.28,56.36,56.28,56.29,301801.0
2025-04-08 15:10:00,56.28,56.3,56.19,56.21,115414.0,56.28,56.3,56.19,56.21,115414.0
2025-04-08 15:20:00,56.2,56.27,56.17,56.23,241473.0,56.2,56.27,56.17,56.23,241473.0
2025-04-08 15:30:00,56.23,56.24,56.15,56.16,229027.0,56.23,56.24,56.15,56.16,229027.0
2025-04-08 15:40:00,56.16,56.29,56.15,56.27,1234546.0,56.16,56.29,56.15,56.27,1234546.0
2025-04-08 15:50:00,56.28,56.37,56.27,56.31,843058.0,56.28,56.37,56.27,56.31,843058.0
2025-04-09 09:30:00,57.74,58.06,57.73,58.03,603779.0,57.74,58.06,57.73,58.03,603779.0
2025-04-09 09:40:00,58.03,58.05,57.87,57.99,488103.0,58.03,58.05,57.87,57.99,488103.0
2025-04-09 09:50:00,57.98,58.05,57.93,58.02,451573.0,57.98,58.05,57.93,58.02,451573.0
2025-04-09 10:00:00,58.02,58.04,57.9,57.97,217012.0,58.02,58.04,57.9,57.97,217012.0
2025-04-09 10:10:00,57.97,58.14,57.97,58.13,397158.0,57.97,58.14,57.97,58.13,397158.0
2025-04-09 10:20:00,58.12,58.2,58.09,58.17,195328.0,58.12,58.2,58.09,58.17,195328.0
2025-04-09 10:30:00,58.18,58.19,58.06,58.09,457839.0,58.18,58.19,58.06,58.09,457839.0
2025-04-09 10:40:00,58.08,58.1,58.0,58.04,174241.0,58.08,58.1,58.0,58.04,174241.0
2025-04-09 10:50:00,58.03,58.03,57.9,57.92,171362.0,58.03,58.03,57.9,57.92,171362.0
2025-04-09 11:00:00,57.92,57.99,57.83,57.94,134842.0,57.92,57.99,57.83,57.94,134842.0
2025-04-09 11:10:00,57.95,58.16,57.94,58.16,651486.0,57.95,58.16,57.94,58.16,651486.0
2025-04-09 11:20:00,58.16,58.26,58.15,58.2,393345.0,58.16,58.26,58.15,58.2,393345.0
2025-04-09 11:30:00,58.2,58.25,58.18,58.21,125125.0,58.2,58.25,58.18,58.21,125125.0
2025-04-09 11:40:00,58.2,58.22,58.08,58.1,257415.0,58.2,58.22,58.08,58.1,257415.0
2025-04-09 11:50:00,58.12,58.23,58.11,58.23,125695.0,58.12,58.23,58.11,58.23,125695.0
2025-04-09 12:00:00,58.24,58.24,58.15,58.19,159031.0,58.24,58.24,58.15,58.19,159031.0
2025-04-09 12:10:00,58.18,58.31,58.16,58.28,3400135.0,58.18,58.31,58.16,58.28,3400135.0
2025-04-09 12:20:00,58.27,58.28,58.18,58.22,155786.0,58.27,58.28,58.18,58.22,155786.0
2025-04-09 12:30:00,58.22,58.31,58.21,58.28,193533.0,58.22,58.31,58.21,58.28,193533.0
2025-04-09 12:40:00,58.27,58.32,58.22,58.31,259731.0,58.27,58.32,58.22,58.31,259731.0
2025-04-09 12:50:00,58.31,58.39,58.3,58.34,331847.0,58.31,58.39,58.3,58.34,331847.0
2025-04-09 13:00:00,58.34,58.4,58.2,58.21,278517.0,58.34,58.4,58.2,58.21,278517.0
2025-04-09 13:10:00,58.21,58.44,58.19,58.34,297319.0,58.21,58.44,58.19,58.34,297319.0
2025-04-09 13:20:00,58.34,58.47,57.69,57.74,2104327.0,58.34,58.47,57.69,57.74,2104327.0
2025-04-09 13:30:00,57.73,57.93,57.56,57.73,1055135.0,57.73,57.93,57.56,57.73,1055135.0
2025-04-09 13:40:00,57.72,57.99,57.66,57.91,394871.0,57.72,57.99,57.66,57.91,394871.0
2025-04-09 13:50:00,57.91,58.02,57.7,57.73,318835.0,57.91,58.02,57.7,57.73,318835.0
2025-04-09 14:00:00,57.72,57.89,57.59,57.7,553476.0,57.72,57.89,57.59,57.7,553476.0
2025-04-09 14:10:00,57.69,57.72,57.5,57.59,416301.0,57.69,57.72,57.5,57.59,416301.0
2025-04-09 14:20:00,57.56,57.86,57.56,57.8,326369.0,57.56,57.86,57.56,57.8,326369.0
2025-04-09 14:30:00,57.81,57.96,57.8,57.94,786613.0,57.81,57.96,57.8,57.94,786613.0
2025-04-09 14:40:00,57.94,57.98,57.79,57.86,115309.0,57.94,57.98,57.79,57.86,115309.0
2025-04-09 14:50:00,57.87,57.91,57.8,57.86,110756.0,57.87,57.91,57.8,57.86,110756.0
2025-04-09 15:00:00,57.87,58.23,57.8,58.22,464854.0,57.87,58.23,57.8,58.22,464854.0
2025-04-09 15:10:00,58.22,58.36,58.18,58.35,300056.0,58.22,58.36,58.18,58.35,300056.0
2025-04-09 15:20:00,58.35,58.41,58.27,58.32,179742.0,58.35,58.41,58.27,58.32,179742.0
2025-04-09 15:30:00,58.32,58.37,58.24,58.29,282789.0,58.32,58.37,58.24,58.29,282789.0
2025-04-09 15:40:00,58.28,58.48,58.26,58.27,342686.0,58.28,58.48,58.26,58.27,342686.0
2025-04-09 15:50:00,58.27,58.4,58.19,58.36,478588.0,58.27,58.4,58.19,58.36,478588.0
2025-04-10 09:30:00,59.1,59.1,58.84,58.92,442896.0,59.1,59.1,58.84,58.92,442896.0
2025-04-10 09:40:00,58.91,58.98,58.85,58.94,129769.0,58.91,58.98,58.85,58.94,129769.0
2025-04-10 09:50:00,58.92,58.99,58.77,58.79,166317.0,58.92,58.99,58.77,58.79,166317.0
2025-04-10 10:00:00,58.79,59.28,58.79,59.27,874614.0,58.79,59.28,58.79,59.27,874614.0
2025-04-10 10:10:00,59.29,59.33,59.21,59.31,288100.0,59.29,59.33,59.21,59.31,288100.0
2025-04-10 10:20:00,59.31,59.4,59.3,59.3,531995.0,59.31,59.4,59.3,59.3,531995.0
2025-04-10 10:30:00,59.31,59.46,59.3,59.46,202841.0,59.31,59.46,59.3,59.46,202841.0
2025-04-10 10:40:00,59.45,59.47,59.32,59.41,221580.0,59.45,59.47,59.32,59.41,221580.0
2025-04-10 10:50:00,59.41,59.5,59.38,59.46,142919.0,59.41,59.5,59.38,59.46,142919.0
2025-04-10 11:00:00,59.5,59.6,59.5,59.55,211895.0,59.5,59.6,59.5,59.55,211895.0
2025-04-10 11:10:00,59.56,59.71,59.54,59.67,316729.0,59.56,59.71,59.54,59.67,316729.0
2025-04-10 11:20:00,59.68,59.8,59.65,59.79,182356.0,59.68,59.8,59.65,59.79,182356.0
2025-04-10 11:30:00,59.8,59.88,59.66,59.87,312447.0,59.8,59.88,59.66,59.87,312447.0
2025-04-10 11:40:00,59.87,59.89,59.68,59.72,260992.0,59.87,59.89,59.68,59.72,260992.0
2025-04-10 11:50:00,59.73,59.78,59.5,59.56,365419.0,59.73,59.78,59.5,59.56,365419.0
2025-04-10 12:00:00,59.56,59.63,59.51,59.54,229968.0,59.56,59.63,59.51,59.54,229968.0
2025-04-10 12:10:00,59.55,59.62,59.49,59.55,105762.0,59.55,59.62,59.49,59.55,105762.0
2025-04-10 12:20:00,59.55,59.7,59.55,59.65,198553.0,59.55,59.7,59.55,59.65,198553.0
2025-04-10 12:30:00,59.65,59.74,59.61,59.64,207965.0,59.65,59.74,59.61,59.64,207965.0
2025-04-10 12:40:00,59.67,59.72,59.65,59.71,115483.0,59.67,59.72,59.65,59.71,115483.0
2025-04-10 12:50:00,59.71,59.72,59.57,59.58,248835.0,59.71,59.72,59.57,59.58,248835.0
2025-04-10 13:00:00,59.57,59.58,59.44,59.48,134862.0,59.57,59.58,59.44,59.48,134862.0
2025-04-10 13:10:00,59.48,59.63,59.46,59.59,146333.0,59.48,59.63,59.46,59.59,146333.0
2025-04-10 13:20:00,59.61,59.67,59.58,59.6,118887.0,59.61,59.67,59.58,59.6,118887.0
2025-04-10 13:30:00,59.61,59.7,59.56,59.65,199880.0,59.61,59.7,59.56,59.65,199880.0
2025-04-10 13:40:00,59.65,59.7,59.62,59.67,149609.0,59.65,59.7,59.62,59.67,149609.0
2025-04-10 13:50:00,59.67,59.69,59.6,59.66,140785.0,59.67,59.69,59.6,59.66,140785.0
2025-04-10 14:00:00,59.67,59.68,59.6,59.61,176303.0,59.67,59.68,59.6,59.61,176303.0
2025-04-10 14:10:00,59.62,59.64,59.56,59.61,258885.0,59.62,59.64,59.56,59.61,258885.0
2025-04-10 14:20:00,59.61,59.73,59.61,59.7,191889.0,59.61,59.73,59.61,59.7,191889.0
2025-04-10 14:30:00,59.7,59.83,59.68,59.82,322719.0,59.7,59.83,59.68,59.82,322719.0
2025-04-10 14:40:00,59.82,59.89,59.81,59.87,441675.0,59.82,59.89,59.81,59.87,441675.0
2025-04-10 14:50:00,59.88,59.9,59.81,59.86,191987.0,59.88,59.9,59.81,59.86,191987.0
2025-04-10 15:00:00,59.86,59.9,59.75,59.78,179591.0,59.86,59.9,59.75,59.78,179591.0
2025-04-10 15:10:00,59.79,59.83,59.76,59.82,129954.0,59.79,59.83,59.76,59.82,129954.0
2025-04-10 15:20:00,59.82,59.87,59.81,59.82,126632.0,59.82,59.87,59.81,59.82,126632.0
2025-04-10 15:30:00,59.81,59.9,59.79,59.82,274930.0,59.81,59.9,59.79,59.82,274930.0
2025-04-10 15:40:00,59.82,59.91,59.81,59.89,370108.0,59.82,59.91,59.81,59.89,370108.0
2025-04-10 15:50:00,59.89,59.92,59.79,59.81,396233.0,59.89,59.92,59.79,59.81,396233.0
2025-04-11 09:30:00,60.95,61.21,60.95,61.0,1050009.0,60.95,61.21,60.95,61.0,1050009.0
2025-04-11 09:40:00,60.98,61.14,60.86,60.94,360814.0,60.98,61.14,60.86,60.94,360814.0
2025-04-11 09:50:00,60.94,60.96,60.74,60.82,441977.0,60.94,60.96,60.74,60.82,441977.0
2025-04-11 10:00:00,60.82,61.0,60.8,60.98,424704.0,60.82,61.0,60.8,60.98,424704.0
2025-04-11 10:10:00,60.99,61.05,60.96,61.04,255757.0,60.99,61.05,60.96,61.04,255757.0
2025-04-11 10:20:00,61.05,61.08,60.85,60.9,331678.0,61.05,61.08,60.85,60.9,331678.0
2025-04-11 10:30:00,60.89,60.99,60.81,60.83,350980.0,60.89,60.99,60.81,60.83,350980.0
2025-04-11 10:40:00,60.84,60.99,60.82,60.95,201242.0,60.84,60.99,60.82,60.95,201242.0
2025-04-11 10:50:00,60.93,60.97,60.89,60.94,209817.0,60.93,60.97,60.89,60.94,209817.0
2025-04-11 11:00:00,60.94,61.05,60.93,61.03,167921.0,60.94,61.05,60.93,61.03,167921.0
2025-04-11 11:10:00,61.03,61.11,61.0,61.07,212858.0,61.03,61.11,61.0,61.07,212858.0
2025-04-11 11:20:00,61.06,61.14,61.04,61.11,214924.0,61.06,61.14,61.04,61.11,214924.0
2025-04-11 11:30:00,61.12,61.12,61.03,61.09,172129.0,61.12,61.12,61.03,61.09,172129.0
2025-04-11 11:40:00,61.09,61.14,61.04,61.13,140869.0,61.09,61.14,61.04,61.13,140869.0
2025-04-11 11:50:00,61.14,61.16,61.11,61.14,98185.0,61.14,61.16,61.11,61.14,98185.0
2025-04-11 12:00:00,61.13,61.23,61.11,61.16,379518.0,61.13,61.23,61.11,61.16,379518.0
2025-04-11 12:10:00,61.17,61.21,61.12,61.15,147845.0,61.17,61.21,61.12,61.15,147845.0
2025-04-11 12:20:00,61.15,61.2,61.0,61.01,304675.0,61.15,61.2,61.0,61.01,304675.0
2025-04-11 12:30:00,61.02,61.06,60.94,60.95,178598.0,61.02,61.06,60.94,60.95,178598.0
2025-04-11 12:40:00,60.94,61.0,60.9,60.9,143722.0,60.94,61.0,60.9,60.9,143722.0
2025-04-11 12:50:00,60.88,60.88,60.73,60.8,398819.0,60.88,60.88,60.73,60.8,398819.0
2025-04-11 13:00:00,60.81,60.95,60.81,60.93,195574.0,60.81,60.95,60.81,60.93,195574.0
2025-04-11 13:10:00,60.93,60.95,60.82,60.84,119844.0,60.93,60.95,60.82,60.84,119844.0
2025-04-11 13:20:00,60.85,60.91,60.82,60.88,96121.0,60.85,60.91,60.82,60.88,96121.0
2025-04-11 13:30:00,60.88,61.03,60.88,61.02,189964.0,60.88,61.03,60.88,61.02,189964.0
2025-04-11 13:40:00,61.02,61.03,60.95,60.97,349392.0,61.02,61.03,60.95,60.97,349392.0
2025-04-11 13:50:00,60.99,61.01,60.96,61.01,156513.0,60.99,61.01,60.96,61.01,156513.0
2025-04-11 14:00:00,61.01,61.07,60.99,61.0,167509.0,61.01,61.07,60.99,61.0,167509.0
2025-04-11 14:10:00,61.0,61.04,60.96,61.0,167070.0,61.0,61.04,60.96,61.0,167070.0
2025-04-11 14:20:00,61.0,61.06,61.0,61.06,162112.0,61.0,61.06,61.0,61.06,162112.0
2025-04-11 14:30:00,61.06,61.1,61.05,61.08,155817.0,61.06,61.1,61.05,61.08,155817.0
2025-04-11 14:40:00,61.07,61.07,61.03,61.05,155023.0,61.07,61.07,61.03,61.05,155023.0
2025-04-11 14:50:00,61.05,61.07,61.0,61.05,166789.0,61.05,61.07,61.0,61.05,166789.0
2025-04-11 15:00:00,61.05,61.05,60.96,60.98,262675.0,61.05,61.05,60.96,60.98,262675.0
2025-04-11 15:10:00,60.98,60.99,60.89,60.92,356693.0,60.98,60.99,60.89,60.92,356693.0
2025-04-11 15:20:00,60.92,60.97,60.9,60.97,73152.0,60.92,60.97,60.9,60.97,73152.0
2025-04-11 15:30:00,60.97,60.97,60.9,60.9,247164.0,60.97,60.97,60.9,60.9,247164.0
2025-04-11 15:40:00,60.91,60.95,60.89,60.94,126362.0,60.91,60.95,60.89,60.94,126362.0
2025-04-11 15:50:00,60.95,60.98,60.93,60.95,221268.0,60.95,60.98,60.93,60.95,221268.0
2025-04-14 09:30:00,60.45,60.48,60.26,60.38,460510.0,60.45,60.48,60.26,60.38,460510.0
2025-04-14 09:40:00,60.37,60.55,60.37,60.52,159582.0,60.37,60.55,60.37,60.52,159582.0
2025-04-14 09:50:00,60.51,60.51,60.39,60.45,209002.0,60.51,60.51,60.39,60.45,209002.0
2025-04-14 10:00:00,60.45,60.47,60.27,60.35,2797994.0,60.45,60.47,60.27,60.35,2797994.0
2025-04-14 10:10:00,60.35,60.43,60.34,60.37,731889.0,60.35,60.43,60.34,60.37,731889.0
2025-04-14 10:20:00,60.37,60.46,60.36,60.44,125369.0,60.37,60.46,60.36,60.44,125369.0
2025-04-14 10:30:00,60.44,60.55,60.44,60.52,89303.0,60.44,60.55,60.44,60.52,89303.0
2025-04-14 10:40:00,60.53,60.65,60.49,60.64,114308.0,60.53,60.65,60.49,60.64,114308.0
2025-04-14 10:50:00,60.64,60.66,60.54,60.55,1900887.0,60.64,60.66,60.54,60.55,1900887.0
2025-04-14 11:00:00,60.56,60.56,60.48,60.52,356916.0,60.56,60.56,60.48,60.52,356916.0
2025-04-14 11:10:00,60.53,60.55,60.44,60.52,1449628.0,60.53,60.55,60.44,60.52,1449628.0
2025-04-14 11:20:00,60.53,60.55,60.47,60.48,144502.0,60.53,60.55,60.47,60.48,144502.0
2025-04-14 11:30:00,60.47,60.5,60.36,60.37,211196.0,60.47,60.5,60.36,60.37,211196.0
2025-04-14 11:40:00,60.38,60.4,60.3,60.35,101362.0,60.38,60.4,60.3,60.35,101362.0
2025-04-14 11:50:00,60.35,60.35,60.29,60.32,75437.0,60.35,60.35,60.29,60.32,75437.0
2025-04-14 12:00:00,60.33,60.42,60.32,60.39,222744.0,60.33,60.42,60.32,60.39,222744.0
2025-04-14 12:10:00,60.39,60.45,60.35,60.43,176584.0,60.39,60.45,60.35,60.43,176584.0
2025-04-14 12:20:00,60.44,60.48,60.44,60.46,87411.0,60.44,60.48,60.44,60.46,87411.0
2025-04-14 12:30:00,60.46,60.5,60.44,60.48,95990.0,60.46,60.5,60.44,60.48,95990.0
2025-04-14 12:40:00,60.49,60.5,60.46,60.49,209550.0,60.49,60.5,60.46,60.49,209550.0
2025-04-14 12:50:00,60.5,60.52,60.48,60.51,52176.0,60.5,60.52,60.48,60.51,52176.0
2025-04-14 13:00:00,60.5,60.56,60.49,60.55,201952.0,60.5,60.56,60.49,60.55,201952.0
2025-04-14 13:10:00,60.54,60.59,60.52,60.55,115907.0,60.54,60.59,60.52,60.55,115907.0
2025-04-14 13:20:00,60.56,60.57,60.53,60.56,196308.0,60.56,60.57,60.53,60.56,196308.0
2025-04-14 13:30:00,60.57,60.69,60.56,60.66,141961.0,60.57,60.69,60.56,60.66,141961.0
2025-04-14 13:40:00,60.67,60.68,60.62,60.62,89930.0,60.67,60.68,60.62,60.62,89930.0
2025-04-14 13:50:00,60.62,60.65,60.6,60.63,139075.0,60.62,60.65,60.6,60.63,139075.0
2025-04-14 14:00:00,60.64,60.65,60.6,60.61,105313.0,60.64,60.65,60.6,60.61,105313.0
2025-04-14 14:10:00,60.61,60.64,60.6,60.61,78176.0,60.61,60.64,60.6,60.61,78176.0
2025-04-14 14:20:00,60.61,60.62,60.54,60.56,138625.0,60.61,60.62,60.54,60.56,138625.0
2025-04-14 14:30:00,60.56,60.58,60.4,60.4,526063.0,60.56,60.58,60.4,60.4,526063.0
2025-04-14 14:40:00,60.4,60.47,60.39,60.46,119569.0,60.4,60.47,60.39,60.46,119569.0
2025-04-14 14:50:00,60.46,60.54,60.41,60.53,166619.0,60.46,60.54,60.41,60.53,166619.0
2025-04-14 15:00:00,60.53,60.55,60.52,60.54,76478.0,60.53,60.55,60.52,60.54,76478.0
2025-04-14 15:10:00,60.54,60.59,60.52,60.58,96134.0,60.54,60.59,60.52,60.58,96134.0
2025-04-14 15:20:00,60.59,60.6,60.56,60.59,122748.0,60.59,60.6,60.56,60.59,122748.0
2025-04-14 15:30:00,60.59,60.6,60.53,60.56,177788.0,60.59,60.6,60.53,60.56,177788.0
2025-04-14 15:40:00,60.55,60.61,60.54,60.6,93873.0,60.55,60.61,60.54,60.6,93873.0
2025-04-14 15:50:00,60.59,60.62,60.58,60.61,282077.0,60.59,60.62,60.58,60.61,282077.0
2025-04-15 09:30:00,60.76,60.82,60.67,60.67,252655.0,60.76,60.82,60.67,60.67,252655.0
2025-04-15 09:40:00,60.66,60.71,60.64,60.69,153558.0,60.66,60.71,60.64,60.69,153558.0
2025-04-15 09:50:00,60.71,60.72,60.58,60.61,143011.0,60.71,60.72,60.58,60.61,143011.0
2025-04-15 10:00:00,60.62,60.76,60.61,60.75,284075.0,60.62,60.76,60.61,60.75,284075.0
2025-04-15 10:10:00,60.76,60.8,60.72,60.79,119287.0,60.76,60.8,60.72,60.79,119287.0
2025-04-15 10:20:00,60.79,60.87,60.78,60.83,104942.0,60.79,60.87,60.78,60.83,104942.0
2025-04-15 10:30:00,60.83,60.85,60.79,60.8,74466.0,60.83,60.85,60.79,60.8,74466.0
2025-04-15 10:40:00,60.8,60.81,60.73,60.76,107779.0,60.8,60.81,60.73,60.76,107779.0
2025-04-15 10:50:00,60.78,60.82,60.77,60.8,72841.0,60.78,60.82,60.77,60.8,72841.0
2025-04-15 11:00:00,60.79,60.8,60.68,60.72,90594.0,60.79,60.8,60.68,60.72,90594.0
2025-04-15 11:10:00,60.72,60.74,60.7,60.72,41439.0,60.72,60.74,60.7,60.72,41439.0
2025-04-15 11:20:00,60.72,60.78,60.71,60.77,64577.0,60.72,60.78,60.71,60.77,64577.0
2025-04-15 11:30:00,60.77,60.82,60.76,60.77,63099.0,60.77,60.82,60.76,60.77,63099.0
2025-04-15 11:40:00,60.77,60.79,60.71,60.76,155608.0,60.77,60.79,60.71,60.76,155608.0
2025-04-15 11:50:00,60.75,60.78,60.73,60.77,76593.0,60.75,60.78,60.73,60.77,76593.0
2025-04-15 12:00:00,60.77,60.8,60.75,60.78,48058.0,60.77,60.8,60.75,60.78,48058.0
2025-04-15 12:10:00,60.78,60.81,60.75,60.76,106661.0,60.78,60.81,60.75,60.76,106661.0
2025-04-15 12:20:00,60.77,60.79,60.74,60.77,89500.0,60.77,60.79,60.74,60.77,89500.0
2025-04-15 12:30:00,60.77,60.77,60.73,60.76,45390.0,60.77,60.77,60.73,60.76,45390.0
2025-04-15 12:40:00,60.75,60.79,60.75,60.78,98720.0,60.75,60.79,60.75,60.78,98720.0
2025-04-15 12:50:00,60.79,60.79,60.75,60.77,56187.0,60.79,60.79,60.75,60.77,56187.0
2025-04-15 13:00:00,60.77,60.8,60.75,60.78,53335.0,60.77,60.8,60.75,60.78,53335.0
2025-04-15 13:10:00,60.78,60.79,60.75,60.76,83980.0,60.78,60.79,60.75,60.76,83980.0
2025-04-15 13:20:00,60.76,60.82,60.75,60.82,77237.0,60.76,60.82,60.75,60.82,77237.0
2025-04-15 13:30:00,60.82,60.88,60.81,60.87,92107.0,60.82,60.88,60.81,60.87,92107.0
2025-04-15 13:40:00,60.87,60.95,60.87,60.9,50221.0,60.87,60.95,60.87,60.9,50221.0
2025-04-15 13:50:00,60.9,60.92,60.87,60.9,78547.0,60.9,60.92,60.87,60.9,78547.0
2025-04-15 14:00:00,60.91,60.91,60.85,60.85,114161.0,60.91,60.91,60.85,60.85,114161.0
2025-04-15 14:10:00,60.86,60.89,60.85,60.88,54398.0,60.86,60.89,60.85,60.88,54398.0
2025-04-15 14:20:00,60.89,60.91,60.86,60.91,99048.0,60.89,60.91,60.86,60.91,99048.0
2025-04-15 14:30:00,60.91,60.93,60.87,60.88,95924.0,60.91,60.93,60.87,60.88,95924.0
2025-04-15 14:40:00,60.88,60.91,60.88,60.9,73440.0,60.88,60.91,60.88,60.9,73440.0
2025-04-15 14:50:00,60.9,60.93,60.9,60.92,350913.0,60.9,60.93,60.9,60.92,350913.0
2025-04-15 15:00:00,60.92,60.95,60.91,60.95,76608.0,60.92,60.95,60.91,60.95,76608.0
2025-04-15 15:10:00,60.95,60.98,60.92,60.92,137982.0,60.95,60.98,60.92,60.92,137982.0
2025-04-15 15:20:00,60.92,60.93,60.87,60.88,243116.0,60.92,60.93,60.87,60.88,243116.0
2025-04-15 15:30:00,60.88,60.9,60.86,60.88,124133.0,60.88,60.9,60.86,60.88,124133.0
2025-04-15 15:40:00,60.89,60.91,60.87,60.88,86022.0,60.89,60.91,60.87,60.88,86022.0
2025-04-15 15:50:00,60.88,60.94,60.87,60.93,188987.0,60.88,60.94,60.87,60.93,188987.0
2025-04-16 09:30:00,62.33,62.35,62.16,62.18,585789.0,62.33,62.35,62.16,62.18,585789.0
2025-04-16 09:40:00,62.19,62.33,62.16,62.32,167222.0,62.19,62.33,62.16,62.32,167222.0
2025-04-16 09:50:00,62.33,62.54,62.33,62.45,899826.0,62.33,62.54,62.33,62.45,899826.0
2025-04-16 10:00:00,62.45,62.6,62.45,62.48,634834.0,62.45,62.6,62.45,62.48,634834.0
2025-04-16 10:10:00,62.48,62.5,62.36,62.45,159791.0,62.48,62.5,62.36,62.45,159791.0
2025-04-16 10:20:00,62.44,62.51,62.42,62.48,127637.0,62.44,62.51,62.42,62.48,127637.0
2025-04-16 10:30:00,62.48,62.5,62.4,62.46,149400.0,62.48,62.5,62.4,62.46,149400.0
2025-04-16 10:40:00,62.46,62.48,62.38,62.42,129387.0,62.46,62.48,62.38,62.42,129387.0
2025-04-16 10:50:00,62.42,62.42,62.34,62.38,136474.0,62.42,62.42,62.34,62.38,136474.0
2025-04-16 11:00:00,62.38,62.5,62.33,62.35,221707.0,62.38,62.5,62.33,62.35,221707.0
2025-04-16 11:10:00,62.35,62.45,62.32,62.44,138252.0,62.35,62.45,62.32,62.44,138252.0
2025-04-16 11:20:00,62.43,62.49,62.39,62.48,293633.0,62.43,62.49,62.39,62.48,293633.0
2025-04-16 11:30:00,62.49,62.59,62.49,62.57,182342.0,62.49,62.59,62.49,62.57,182342.0
2025-04-16 11:40:00,62.56,62.69,62.56,62.67,298501.0,62.56,62.69,62.56,62.67,298501.0
2025-04-16 11:50:00,62.67,62.76,62.67,62.71,140837.0,62.67,62.76,62.67,62.71,140837.0
2025-04-16 12:00:00,62.7,62.77,62.69,62.74,228928.0,62.7,62.77,62.69,62.74,228928.0
2025-04-16 12:10:00,62.75,62.78,62.72,62.77,338838.0,62.75,62.78,62.72,62.77,338838.0
2025-04-16 12:20:00,62.77,62.86,62.75,62.84,528913.0,62.77,62.86,62.75,62.84,528913.0
2025-04-16 12:30:00,62.84,62.84,62.75,62.75,220502.0,62.84,62.84,62.75,62.75,220502.0
2025-04-16 12:40:00,62.75,62.75,62.64,62.73,358843.0,62.75,62.75,62.64,62.73,358843.0
2025-04-16 12:50:00,62.73,62.75,62.69,62.75,128279.0,62.73,62.75,62.69,62.75,128279.0
2025-04-16 13:00:00,62.75,62.78,62.71,62.75,121951.0,62.75,62.78,62.71,62.75,121951.0
2025-04-16 13:10:00,62.75,62.79,62.73,62.78,227477.0,62.75,62.79,62.73,62.78,227477.0
2025-04-16 13:20:00,62.78,62.81,62.75,62.79,184077.0,62.78,62.81,62.75,62.79,184077.0
2025-04-16 13:30:00,62.8,62.85,62.69,62.82,166677.0,62.8,62.85,62.69,62.82,166677.0
2025-04-16 13:40:00,62.81,62.82,62.74,62.78,146267.0,62.81,62.82,62.74,62.78,146267.0
2025-04-16 13:50:00,62.78,62.78,62.72,62.75,127689.0,62.78,62.78,62.72,62.75,127689.0
2025-04-16 14:00:00,62.76,62.85,62.72,62.78,175994.0,62.76,62.85,62.72,62.78,175994.0
2025-04-16 14:10:00,62.78,62.85,62.76,62.84,212494.0,62.78,62.85,62.76,62.84,212494.0
2025-04-16 14:20:00,62.84,62.97,62.83,62.95,251845.0,62.84,62.97,62.83,62.95,251845.0
2025-04-16 14:30:00,62.96,62.97,62.91,62.97,183466.0,62.96,62.97,62.91,62.97,183466.0
2025-04-16 14:40:00,62.96,63.0,62.94,62.99,269002.0,62.96,63.0,62.94,62.99,269002.0
2025-04-16 14:50:00,62.99,63.0,62.93,62.96,148218.0,62.99,63.0,62.93,62.96,148218.0
2025-04-16 15:00:00,62.95,63.03,62.93,63.03,81419.0,62.95,63.03,62.93,63.03,81419.0
2025-04-16 15:10:00,63.03,63.03,62.94,62.97,123362.0,63.03,63.03,62.94,62.97,123362.0
2025-04-16 15:20:00,62.96,63.01,62.95,62.98,321951.0,62.96,63.01,62.95,62.98,321951.0
2025-04-16 15:30:00,62.99,63.0,62.95,62.97,100331.0,62.99,63.0,62.95,62.97,100331.0
2025-04-16 15:40:00,62.98,62.99,62.91,62.99,238662.0,62.98,62.99,62.91,62.99,238662.0
2025-04-16 15:50:00,62.98,62.99,62.9,62.92,734759.0,62.98,62.99,62.9,62.92,734759.0
2025-04-17 09:30:00,62.68,62.82,62.61,62.81,565440.0,62.68,62.82,62.61,62.81,565440.0
2025-04-17 09:40:00,62.8,62.85,62.62,62.67,209073.0,62.8,62.85,62.62,62.67,209073.0
2025-04-17 09:50:00,62.67,62.68,62.46,62.52,857650.0,62.67,62.68,62.46,62.52,857650.0
2025-04-17 10:00:00,62.52,62.52,62.34,62.41,385329.0,62.52,62.52,62.34,62.41,385329.0
2025-04-17 10:10:00,62.41,62.5,62.39,62.41,238931.0,62.41,62.5,62.39,62.41,238931.0
2025-04-17 10:20:00,62.42,62.43,62.27,62.31,298197.0,62.42,62.43,62.27,62.31,298197.0
2025-04-17 10:30:00,62.31,62.32,61.94,62.09,408026.0,62.31,62.32,61.94,62.09,408026.0
2025-04-17 10:40:00,62.1,62.18,62.04,62.05,141890.0,62.1,62.18,62.04,62.05,141890.0
2025-04-17 10:50:00,62.05,62.11,61.98,62.08,235115.0,62.05,62.11,61.98,62.08,235115.0
2025-04-17 11:00:00,62.08,62.27,62.07,62.18,145751.0,62.08,62.27,62.07,62.18,145751.0
2025-04-17 11:10:00,62.19,62.33,62.18,62.31,102492.0,62.19,62.33,62.18,62.31,102492.0
2025-04-17 11:20:00,62.31,62.31,62.19,62.21,126387.0,62.31,62.31,62.19,62.21,126387.0
2025-04-17 11:30:00,62.21,62.23,62.12,62.22,100916.0,62.21,62.23,62.12,62.22,100916.0
2025-04-17 11:40:00,62.23,62.23,62.15,62.16,102098.0,62.23,62.23,62.15,62.16,102098.0
2025-04-17 11:50:00,62.16,62.23,62.15,62.16,175511.0,62.16,62.23,62.15,62.16,175511.0
2025-04-17 12:00:00,62.17,62.24,62.14,62.22,87293.0,62.17,62.24,62.14,62.22,87293.0
2025-04-17 12:10:00,62.21,62.34,62.18,62.33,68740.0,62.21,62.34,62.18,62.33,68740.0
2025-04-17 12:20:00,62.34,62.43,62.33,62.43,152118.0,62.34,62.43,62.33,62.43,152118.0
2025-04-17 12:30:00,62.44,62.5,62.42,62.5,55873.0,62.44,62.5,62.42,62.5,55873.0
2025-04-17 12:40:00,62.49,62.55,62.4,62.55,151637.0,62.49,62.55,62.4,62.55,151637.0
2025-04-17 12:50:00,62.55,62.6,62.53,62.55,125110.0,62.55,62.6,62.53,62.55,125110.0
2025-04-17 13:00:00,62.55,62.61,62.53,62.59,79922.0,62.55,62.61,62.53,62.59,79922.0
2025-04-17 13:10:00,62.59,62.67,62.55,62.6,147045.0,62.59,62.67,62.55,62.6,147045.0
2025-04-17 13:20:00,62.59,62.6,62.52,62.53,77922.0,62.59,62.6,62.52,62.53,77922.0
2025-04-17 13:30:00,62.53,62.58,62.51,62.57,39586.0,62.53,62.58,62.51,62.57,39586.0
2025-04-17 13:40:00,62.57,62.64,62.56,62.64,129522.0,62.57,62.64,62.56,62.64,129522.0
2025-04-17 13:50:00,62.64,62.67,62.58,62.6,119816.0,62.64,62.67,62.58,62.6,119816.0
2025-04-17 14:00:00,62.61,62.64,62.57,62.63,79039.0,62.61,62.64,62.57,62.63,79039.0
2025-04-17 14:10:00,62.64,62.64,62.58,62.6,60920.0,62.64,62.64,62.58,62.6,60920.0
2025-04-17 14:20:00,62.6,62.63,62.59,62.61,123052.0,62.6,62.63,62.59,62.61,123052.0
2025-04-17 14:30:00,62.62,62.62,62.54,62.54,43266.0,62.62,62.62,62.54,62.54,43266.0
2025-04-17 14:40:00,62.54,62.57,62.51,62.55,73680.0,62.54,62.57,62.51,62.55,73680.0
2025-04-17 14:50:00,62.55,62.58,62.53,62.55,125840.0,62.55,62.58,62.53,62.55,125840.0
2025-04-17 15:00:00,62.56,62.59,62.54,62.56,119082.0,62.56,62.59,62.54,62.56,119082.0
2025-04-17 15:10:00,62.55,62.56,62.49,62.51,101471.0,62.55,62.56,62.49,62.51,101471.0
2025-04-17 15:20:00,62.51,62.51,62.45,62.48,95869.0,62.51,62.51,62.45,62.48,95869.0
2025-04-17 15:30:00,62.48,62.61,62.48,62.59,113160.0,62.48,62.61,62.48,62.59,113160.0
2025-04-17 15:40:00,62.59,62.65,62.57,62.61,138564.0,62.59,62.65,62.57,62.61,138564.0
2025-04-17 15:50:00,62.61,62.66,62.6,62.64,396843.0,62.61,62.66,62.6,62.64,396843.0
2025-04-21 09:30:00,64.47,64.52,64.24,64.41,931548.0,64.47,64.52,64.24,64.41,931548.0
2025-04-21 09:40:00,64.41,64.57,64.37,64.56,285700.0,64.41,64.57,64.37,64.56,285700.0
2025-04-21 09:50:00,64.56,64.64,64.49,64.53,700374.0,64.56,64.64,64.49,64.53,700374.0
2025-04-21 10:00:00,64.53,64.71,64.5,64.7,352913.0,64.53,64.71,64.5,64.7,352913.0
2025-04-21 10:10:00,64.69,64.72,64.61,64.66,515966.0,64.69,64.72,64.61,64.66,515966.0
2025-04-21 10:20:00,64.66,64.7,64.54,64.64,419163.0,64.66,64.7,64.54,64.64,419163.0
2025-04-21 10:30:00,64.63,64.66,64.43,64.52,376869.0,64.63,64.66,64.43,64.52,376869.0
2025-04-21 10:40:00,64.52,64.52,64.35,64.35,343445.0,64.52,64.52,64.35,64.35,343445.0
2025-04-21 10:50:00,64.35,64.48,64.3,64.46,422368.0,64.35,64.48,64.3,64.46,422368.0
2025-04-21 11:00:00,64.46,64.5,64.28,64.34,290834.0,64.46,64.5,64.28,64.34,290834.0
2025-04-21 11:10:00,64.34,64.48,64.32,64.48,210330.0,64.34,64.48,64.32,64.48,210330.0
2025-04-21 11:20:00,64.48,64.54,64.45,64.53,146967.0,64.48,64.54,64.45,64.53,146967.0
2025-04-21 11:30:00,64.54,64.6,64.42,64.58,289421.0,64.54,64.6,64.42,64.58,289421.0
2025-04-21 11:40:00,64.58,64.63,64.53,64.56,159483.0,64.58,64.63,64.53,64.56,159483.0
2025-04-21 11:50:00,64.56,64.58,64.5,64.58,122215.0,64.56,64.58,64.5,64.58,122215.0
2025-04-21 12:00:00,64.58,64.6,64.44,64.48,152913.0,64.58,64.6,64.44,64.48,152913.0
2025-04-21 12:10:00,64.48,64.5,64.4,64.41,489708.0,64.48,64.5,64.4,64.41,489708.0
2025-04-21 12:20:00,64.4,64.46,64.39,64.41,237767.0,64.4,64.46,64.39,64.41,237767.0
2025-04-21 12:30:00,64.4,64.43,64.35,64.38,114734.0,64.4,64.43,64.35,64.38,114734.0
2025-04-21 12:40:00,64.38,64.42,64.33,64.39,71075.0,64.38,64.42,64.33,64.39,71075.0
2025-04-21 12:50:00,64.39,64.44,64.38,64.42,125976.0,64.39,64.44,64.38,64.42,125976.0
2025-04-21 13:00:00,64.43,64.43,64.25,64.33,217147.0,64.43,64.43,64.25,64.33,217147.0
2025-04-21 13:10:00,64.34,64.37,64.3,64.31,153816.0,64.34,64.37,64.3,64.31,153816.0
2025-04-21 13:20:00,64.31,64.43,64.3,64.41,155691.0,64.31,64.43,64.3,64.41,155691.0
2025-04-21 13:30:00,64.41,64.52,64.41,64.52,130275.0,64.41,64.52,64.41,64.52,130275.0
2025-04-21 13:40:00,64.52,64.54,64.47,64.51,151335.0,64.52,64.54,64.47,64.51,151335.0
2025-04-21 13:50:00,64.51,64.57,64.5,64.57,163359.0,64.51,64.57,64.5,64.57,163359.0
2025-04-21 14:00:00,64.56,64.61,64.5,64.52,342189.0,64.56,64.61,64.5,64.52,342189.0
2025-04-21 14:10:00,64.52,64.53,64.48,64.49,218701.0,64.52,64.53,64.48,64.49,218701.0
2025-04-21 14:20:00,64.49,64.62,64.47,64.62,131732.0,64.49,64.62,64.47,64.62,131732.0
2025-04-21 14:30:00,64.61,64.65,64.61,64.62,150663.0,64.61,64.65,64.61,64.62,150663.0
2025-04-21 14:40:00,64.63,64.64,64.6,64.64,143152.0,64.63,64.64,64.6,64.64,143152.0
2025-04-21 14:50:00,64.64,64.65,64.61,64.64,95865.0,64.64,64.65,64.61,64.64,95865.0
2025-04-21 15:00:00,64.64,64.72,64.62,64.7,214704.0,64.64,64.72,64.62,64.7,214704.0
2025-04-21 15:10:00,64.7,64.72,64.65,64.69,270211.0,64.7,64.72,64.65,64.69,270211.0
2025-04-21 15:20:00,64.69,64.69,64.55,64.56,204510.0,64.69,64.69,64.55,64.56,204510.0
2025-04-21 15:30:00,64.56,64.6,64.52,64.53,264293.0,64.56,64.6,64.52,64.53,264293.0
2025-04-21 15:40:00,64.53,64.55,64.46,64.53,291557.0,64.53,64.55,64.46,64.53,291557.0
2025-04-21 15:50:00,64.53,64.6,64.5,64.58,338879.0,64.53,64.6,64.5,64.58,338879.0
2025-04-22 09:30:00,64.97,64.98,64.59,64.6,1067372.0,64.97,64.98,64.59,64.6,1067372.0
2025-04-22 09:40:00,64.59,64.64,64.29,64.54,797668.0,64.59,64.64,64.29,64.54,797668.0
2025-04-22 09:50:00,64.54,64.72,64.47,64.48,2055754.0,64.54,64.72,64.47,64.48,2055754.0
2025-04-22 10:00:00,64.47,64.79,64.46,64.63,744143.0,64.47,64.79,64.46,64.63,744143.0
2025-04-22 10:10:00,64.62,64.76,64.58,64.59,268123.0,64.62,64.76,64.58,64.59,268123.0
2025-04-22 10:20:00,64.59,64.75,64.57,64.73,278367.0,64.59,64.75,64.57,64.73,278367.0
2025-04-22 10:30:00,64.74,64.87,64.72,64.78,319304.0,64.74,64.87,64.72,64.78,319304.0
2025-04-22 10:40:00,64.77,64.82,64.61,64.67,241485.0,64.77,64.82,64.61,64.67,241485.0
2025-04-22 10:50:00,64.66,64.7,64.59,64.7,187158.0,64.66,64.7,64.59,64.7,187158.0
2025-04-22 11:00:00,64.7,64.75,64.48,64.52,285235.0,64.7,64.75,64.48,64.52,285235.0
2025-04-22 11:10:00,64.52,64.65,64.51,64.58,1182408.0,64.52,64.65,64.51,64.58,1182408.0
2025-04-22 11:20:00,64.57,64.65,64.36,64.37,376623.0,64.57,64.65,64.36,64.37,376623.0
2025-04-22 11:30:00,64.36,64.6,64.32,64.6,513949.0,64.36,64.6,64.32,64.6,513949.0
2025-04-22 11:40:00,64.61,64.69,64.54,64.56,201956.0,64.61,64.69,64.54,64.56,201956.0
2025-04-22 11:50:00,64.55,64.69,64.41,64.46,1137700.0,64.55,64.69,64.41,64.46,1137700.0
2025-04-22 12:00:00,64.46,64.51,64.23,64.47,431825.0,64.46,64.51,64.23,64.47,431825.0
2025-04-22 12:10:00,64.47,64.47,64.11,64.14,594949.0,64.47,64.47,64.11,64.14,594949.0
2025-04-22 12:20:00,64.14,64.15,63.84,63.87,748303.0,64.14,64.15,63.84,63.87,748303.0
2025-04-22 12:30:00,63.88,63.98,63.61,63.7,654734.0,63.88,63.98,63.61,63.7,654734.0
2025-04-22 12:40:00,63.69,63.91,63.6,63.86,473250.0,63.69,63.91,63.6,63.86,473250.0
2025-04-22 12:50:00,63.86,64.02,63.8,63.99,363378.0,63.86,64.02,63.8,63.99,363378.0
2025-04-22 13:00:00,64.0,64.03,63.86,63.98,252056.0,64.0,64.03,63.86,63.98,252056.0
2025-04-22 13:10:00,63.96,64.18,63.93,64.16,439018.0,63.96,64.18,63.93,64.16,439018.0
2025-04-22 13:20:00,64.16,64.32,64.15,64.26,309207.0,64.16,64.32,64.15,64.26,309207.0
2025-04-22 13:30:00,64.26,64.28,64.1,64.11,208346.0,64.26,64.28,64.1,64.11,208346.0
2025-04-22 13:40:00,64.08,64.14,64.05,64.1,136536.0,64.08,64.14,64.05,64.1,136536.0
2025-04-22 13:50:00,64.1,64.21,64.1,64.17,195801.0,64.1,64.21,64.1,64.17,195801.0
2025-04-22 14:00:00,64.17,64.18,63.99,64.02,259126.0,64.17,64.18,63.99,64.02,259126.0
2025-04-22 14:10:00,64.01,64.1,64.0,64.0,171660.0,64.01,64.1,64.0,64.0,171660.0
2025-04-22 14:20:00,64.01,64.01,63.86,63.9,148382.0,64.01,64.01,63.86,63.9,148382.0
2025-04-22 14:30:00,63.91,63.98,63.85,63.86,174314.0,63.91,63.98,63.85,63.86,174314.0
2025-04-22 14:40:00,63.87,63.87,63.71,63.73,578134.0,63.87,63.87,63.71,63.73,578134.0
2025-04-22 14:50:00,63.72,63.79,63.62,63.77,307036.0,63.72,63.79,63.62,63.77,307036.0
2025-04-22 15:00:00,63.77,63.86,63.76,63.8,178879.0,63.77,63.86,63.76,63.8,178879.0
2025-04-22 15:10:00,63.79,63.83,63.72,63.74,827921.0,63.79,63.83,63.72,63.74,827921.0
2025-04-22 15:20:00,63.74,63.79,63.66,63.67,794840.0,63.74,63.79,63.66,63.67,794840.0
2025-04-22 15:30:00,63.66,63.67,63.5,63.61,675115.0,63.66,63.67,63.5,63.61,675115.0
2025-04-22 15:40:00,63.6,63.7,63.57,63.58,438610.0,63.6,63.7,63.57,63.58,438610.0
2025-04-22 15:50:00,63.57,63.71,63.55,63.65,711337.0,63.57,63.71,63.55,63.65,711337.0
2025-04-23 09:30:00,62.23,62.33,61.96,62.0,2662739.0,62.23,62.33,61.96,62.0,2662739.0
2025-04-23 09:40:00,62.0,62.15,61.84,61.85,1906323.0,62.0,62.15,61.84,61.85,1906323.0
2025-04-23 09:50:00,61.84,61.91,61.69,61.83,991744.0,61.84,61.91,61.69,61.83,991744.0
2025-04-23 10:00:00,61.8,61.82,61.5,61.55,1273972.0,61.8,61.82,61.5,61.55,1273972.0
2025-04-23 10:10:00,61.55,61.87,61.48,61.83,930481.0,61.55,61.87,61.48,61.83,930481.0
2025-04-23 10:20:00,61.84,61.94,61.7,61.77,442003.0,61.84,61.94,61.7,61.77,442003.0
2025-04-23 10:30:00,61.78,61.87,61.7,61.83,298497.0,61.78,61.87,61.7,61.83,298497.0
2025-04-23 10:40:00,61.84,62.17,61.81,62.17,536959.0,61.84,62.17,61.81,62.17,536959.0
2025-04-23 10:50:00,62.17,62.17,61.97,62.0,329527.0,62.17,62.17,61.97,62.0,329527.0
2025-04-23 11:00:00,62.0,62.14,61.93,62.0,646660.0,62.0,62.14,61.93,62.0,646660.0
2025-04-23 11:10:00,61.99,61.99,61.76,61.79,575678.0,61.99,61.99,61.76,61.79,575678.0
2025-04-23 11:20:00,61.78,61.93,61.66,61.8,643459.0,61.78,61.93,61.66,61.8,643459.0
2025-04-23 11:30:00,61.82,61.87,61.67,61.83,362603.0,61.82,61.87,61.67,61.83,362603.0
2025-04-23 11:40:00,61.83,62.0,61.75,61.93,308815.0,61.83,62.0,61.75,61.93,308815.0
2025-04-23 11:50:00,61.94,62.02,61.79,61.88,182408.0,61.94,62.02,61.79,61.88,182408.0
2025-04-23 12:00:00,61.88,62.04,61.85,62.04,315877.0,61.88,62.04,61.85,62.04,315877.0
2025-04-23 12:10:00,62.04,62.1,61.94,62.09,293111.0,62.04,62.1,61.94,62.09,293111.0
2025-04-23 12:20:00,62.09,62.15,62.07,62.08,984299.0,62.09,62.15,62.07,62.08,984299.0
2025-04-23 12:30:00,62.09,62.23,62.04,62.2,133881.0,62.09,62.23,62.04,62.2,133881.0
2025-04-23 12:40:00,62.22,62.34,62.16,62.29,150834.0,62.22,62.34,62.16,62.29,150834.0
2025-04-23 12:50:00,62.27,62.3,62.14,62.14,252900.0,62.27,62.3,62.14,62.14,252900.0
2025-04-23 13:00:00,62.15,62.27,62.14,62.17,143421.0,62.15,62.27,62.14,62.17,143421.0
2025-04-23 13:10:00,62.16,62.17,61.93,62.0,276369.0,62.16,62.17,61.93,62.0,276369.0
2025-04-23 13:20:00,62.0,62.05,61.89,61.92,343451.0,62.0,62.05,61.89,61.92,343451.0
2025-04-23 13:30:00,61.9,61.95,61.82,61.91,240227.0,61.9,61.95,61.82,61.91,240227.0
2025-04-23 13:40:00,61.9,61.95,61.85,61.92,246162.0,61.9,61.95,61.85,61.92,246162.0
2025-04-23 13:50:00,61.92,61.94,61.87,61.89,220342.0,61.92,61.94,61.87,61.89,220342.0
2025-04-23 14:00:00,61.88,61.92,61.83,61.92,183627.0,61.88,61.92,61.83,61.92,183627.0
2025-04-23 14:10:00,61.92,62.0,61.91,61.97,127583.0,61.92,62.0,61.91,61.97,127583.0
2025-04-23 14:20:00,61.97,61.98,61.86,61.87,150844.0,61.97,61.98,61.86,61.87,150844.0
2025-04-23 14:30:00,61.88,61.9,61.85,61.88,245946.0,61.88,61.9,61.85,61.88,245946.0
2025-04-23 14:40:00,61.88,61.91,61.82,61.9,217069.0,61.88,61.91,61.82,61.9,217069.0
2025-04-23 14:50:00,61.91,61.94,61.88,61.92,96070.0,61.91,61.94,61.88,61.92,96070.0
2025-04-23 15:00:00,61.92,62.06,61.91,62.05,357249.0,61.92,62.06,61.91,62.05,357249.0
2025-04-23 15:10:00,62.05,62.13,62.03,62.09,200434.0,62.05,62.13,62.03,62.09,200434.0
2025-04-23 15:20:00,62.09,62.18,62.05,62.17,323540.0,62.09,62.18,62.05,62.17,323540.0
2025-04-23 15:30:00,62.17,62.17,62.06,62.1,307437.0,62.17,62.17,62.06,62.1,307437.0
2025-04-23 15:40:00,62.11,62.19,62.08,62.1,380366.0,62.11,62.19,62.08,62.1,380366.0
2025-04-23 15:50:00,62.1,62.14,62.06,62.13,485016.0,62.1,62.14,62.06,62.13,485016.0
2025-04-24 09:30:00,62.8,62.86,62.6,62.67,646919.0,62.8,62.86,62.6,62.67,646919.0
2025-04-24 09:40:00,62.66,62.66,62.51,62.53,223972.0,62.66,62.66,62.51,62.53,223972.0
2025-04-24 09:50:00,62.52,62.57,62.47,62.52,156148.0,62.52,62.57,62.47,62.52,156148.0
2025-04-24 10:00:00,62.51,62.57,62.35,62.4,636933.0,62.51,62.57,62.35,62.4,636933.0
2025-04-24 10:10:00,62.4,62.52,62.39,62.42,152615.0,62.4,62.52,62.39,62.42,152615.0
2025-04-24 10:20:00,62.42,62.61,62.4,62.58,120394.0,62.42,62.61,62.4,62.58,120394.0
2025-04-24 10:30:00,62.57,62.7,62.55,62.61,163846.0,62.57,62.7,62.55,62.61,163846.0
2025-04-24 10:40:00,62.63,62.81,62.61,62.76,151355.0,62.63,62.81,62.61,62.76,151355.0
2025-04-24 10:50:00,62.75,62.79,62.69,62.75,131723.0,62.75,62.79,62.69,62.75,131723.0
2025-04-24 11:00:00,62.75,62.76,62.65,62.71,126388.0,62.75,62.76,62.65,62.71,126388.0
2025-04-24 11:10:00,62.71,62.75,62.6,62.63,157554.0,62.71,62.75,62.6,62.63,157554.0
2025-04-24 11:20:00,62.63,62.71,62.6,62.69,114845.0,62.63,62.71,62.6,62.69,114845.0
2025-04-24 11:30:00,62.7,62.8,62.69,62.73,145573.0,62.7,62.8,62.69,62.73,145573.0
2025-04-24 11:40:00,62.73,62.76,62.62,62.69,150407.0,62.73,62.76,62.62,62.69,150407.0
2025-04-24 11:50:00,62.69,62.8,62.69,62.79,140525.0,62.69,62.8,62.69,62.79,140525.0
2025-04-24 12:00:00,62.79,62.86,62.77,62.84,72555.0,62.79,62.86,62.77,62.84,72555.0
2025-04-24 12:10:00,62.84,62.9,62.82,62.84,153177.0,62.84,62.9,62.82,62.84,153177.0
2025-04-24 12:20:00,62.84,62.87,62.76,62.76,80493.0,62.84,62.87,62.76,62.76,80493.0
2025-04-24 12:30:00,62.77,62.79,62.66,62.7,154994.0,62.77,62.79,62.66,62.7,154994.0
2025-04-24 12:40:00,62.7,62.79,62.7,62.76,425553.0,62.7,62.79,62.7,62.76,425553.0
2025-04-24 12:50:00,62.76,62.82,62.75,62.82,268232.0,62.76,62.82,62.75,62.82,268232.0
2025-04-24 13:00:00,62.83,62.86,62.79,62.85,143919.0,62.83,62.86,62.79,62.85,143919.0
2025-04-24 13:10:00,62.84,62.93,62.84,62.92,128564.0,62.84,62.93,62.84,62.92,128564.0
2025-04-24 13:20:00,62.92,62.94,62.85,62.92,172396.0,62.92,62.94,62.85,62.92,172396.0
2025-04-24 13:30:00,62.93,62.96,62.87,62.9,129749.0,62.93,62.96,62.87,62.9,129749.0
2025-04-24 13:40:00,62.89,62.89,62.85,62.89,90692.0,62.89,62.89,62.85,62.89,90692.0
2025-04-24 13:50:00,62.89,62.94,62.88,62.93,73454.0,62.89,62.94,62.88,62.93,73454.0
2025-04-24 14:00:00,62.92,62.96,62.89,62.95,253403.0,62.92,62.96,62.89,62.95,253403.0
2025-04-24 14:10:00,62.96,62.97,62.94,62.96,124497.0,62.96,62.97,62.94,62.96,124497.0
2025-04-24 14:20:00,62.96,62.99,62.93,62.95,117066.0,62.96,62.99,62.93,62.95,117066.0
2025-04-24 14:30:00,62.95,62.95,62.87,62.89,70047.0,62.95,62.95,62.87,62.89,70047.0
2025-04-24 14:40:00,62.89,62.91,62.87,62.91,80622.0,62.89,62.91,62.87,62.91,80622.0
2025-04-24 14:50:00,62.9,62.91,62.86,62.89,71834.0,62.9,62.91,62.86,62.89,71834.0
2025-04-24 15:00:00,62.89,62.91,62.86,62.9,78988.0,62.89,62.91,62.86,62.9,78988.0
2025-04-24 15:10:00,62.9,62.93,62.86,62.93,92326.0,62.9,62.93,62.86,62.93,92326.0
2025-04-24 15:20:00,62.93,62.94,62.9,62.93,149204.0,62.93,62.94,62.9,62.93,149204.0
2025-04-24 15:30:00,62.93,63.0,62.93,62.99,126629.0,62.93,63.0,62.93,62.99,126629.0
2025-04-24 15:40:00,63.0,63.07,62.98,63.06,111994.0,63.0,63.07,62.98,63.06,111994.0
2025-04-24 15:50:00,63.06,63.12,63.03,63.03,425804.0,63.06,63.12,63.03,63.03,425804.0
2025-04-25 09:30:00,61.76,61.76,61.58,61.65,500649.0,61.76,61.76,61.58,61.65,500649.0
2025-04-25 09:40:00,61.67,61.94,61.63,61.92,239700.0,61.67,61.94,61.63,61.92,239700.0
2025-04-25 09:50:00,61.91,61.96,61.86,61.89,178863.0,61.91,61.96,61.86,61.89,178863.0
2025-04-25 10:00:00,61.89,61.98,61.78,61.9,245904.0,61.89,61.98,61.78,61.9,245904.0
2025-04-25 10:10:00,61.91,61.98,61.83,61.85,188388.0,61.91,61.98,61.83,61.85,188388.0
2025-04-25 10:20:00,61.85,61.99,61.83,61.98,199004.0,61.85,61.99,61.83,61.98,199004.0
2025-04-25 10:30:00,61.98,61.99,61.87,61.9,137838.0,61.98,61.99,61.87,61.9,137838.0
2025-04-25 10:40:00,61.9,61.92,61.86,61.88,185625.0,61.9,61.92,61.86,61.88,185625.0
2025-04-25 10:50:00,61.88,61.88,61.77,61.84,135638.0,61.88,61.88,61.77,61.84,135638.0
2025-04-25 11:00:00,61.84,61.89,61.77,61.78,98067.0,61.84,61.89,61.77,61.78,98067.0
2025-04-25 11:10:00,61.77,61.78,61.7,61.75,197762.0,61.77,61.78,61.7,61.75,197762.0
2025-04-25 11:20:00,61.75,61.75,61.68,61.72,168354.0,61.75,61.75,61.68,61.72,168354.0
2025-04-25 11:30:00,61.72,61.84,61.72,61.81,114254.0,61.72,61.84,61.72,61.81,114254.0
2025-04-25 11:40:00,61.82,61.89,61.78,61.89,58781.0,61.82,61.89,61.78,61.89,58781.0
2025-04-25 11:50:00,61.88,61.96,61.88,61.92,161046.0,61.88,61.96,61.88,61.92,161046.0
2025-04-25 12:00:00,61.93,61.98,61.9,61.92,162268.0,61.93,61.98,61.9,61.92,162268.0
2025-04-25 12:10:00,61.92,61.95,61.9,61.93,84533.0,61.92,61.95,61.9,61.93,84533.0
2025-04-25 12:20:00,61.94,61.95,61.9,61.93,148133.0,61.94,61.95,61.9,61.93,148133.0
2025-04-25 12:30:00,61.94,61.97,61.93,61.96,87402.0,61.94,61.97,61.93,61.96,87402.0
2025-04-25 12:40:00,61.96,61.97,61.87,61.93,80874.0,61.96,61.97,61.87,61.93,80874.0
2025-04-25 12:50:00,61.93,62.01,61.93,61.97,133869.0,61.93,62.01,61.93,61.97,133869.0
2025-04-25 13:00:00,61.97,61.97,61.9,61.96,74224.0,61.97,61.97,61.9,61.96,74224.0
2025-04-25 13:10:00,61.97,62.06,61.96,62.05,79743.0,61.97,62.06,61.96,62.05,79743.0
2025-04-25 13:20:00,62.06,62.08,61.99,62.01,290473.0,62.06,62.08,61.99,62.01,290473.0
2025-04-25 13:30:00,62.01,62.14,61.98,62.14,147569.0,62.01,62.14,61.98,62.14,147569.0
2025-04-25 13:40:00,62.14,62.15,62.05,62.09,131735.0,62.14,62.15,62.05,62.09,131735.0
2025-04-25 13:50:00,62.09,62.16,62.09,62.13,107796.0,62.09,62.16,62.09,62.13,107796.0
2025-04-25 14:00:00,62.13,62.19,62.09,62.17,113876.0,62.13,62.19,62.09,62.17,113876.0
2025-04-25 14:10:00,62.17,62.18,62.1,62.15,97415.0,62.17,62.18,62.1,62.15,97415.0
2025-04-25 14:20:00,62.15,62.15,62.1,62.12,109480.0,62.15,62.15,62.1,62.12,109480.0
2025-04-25 14:30:00,62.12,62.14,62.07,62.09,103600.0,62.12,62.14,62.07,62.09,103600.0
2025-04-25 14:40:00,62.08,62.1,62.06,62.07,80070.0,62.08,62.1,62.06,62.07,80070.0
2025-04-25 14:50:00,62.07,62.08,62.02,62.02,99622.0,62.07,62.08,62.02,62.02,99622.0
2025-04-25 15:00:00,62.02,62.06,62.02,62.03,80629.0,62.02,62.06,62.02,62.03,80629.0
2025-04-25 15:10:00,62.03,62.11,62.02,62.09,263303.0,62.03,62.11,62.02,62.09,263303.0
2025-04-25 15:20:00,62.09,62.16,62.08,62.14,118195.0,62.09,62.16,62.08,62.14,118195.0
2025-04-25 15:30:00,62.15,62.33,62.14,62.32,381562.0,62.15,62.33,62.14,62.32,381562.0
2025-04-25 15:40:00,62.32,62.41,62.31,62.4,180093.0,62.32,62.41,62.31,62.4,180093.0
2025-04-25 15:50:00,62.4,62.48,62.33,62.33,445894.0,62.4,62.48,62.33,62.33,445894.0
2025-04-28 09:30:00,62.24,62.27,62.13,62.19,327135.0,62.24,62.27,62.13,62.19,327135.0
2025-04-28 09:40:00,62.2,62.21,62.0,62.04,276022.0,62.2,62.21,62.0,62.04,276022.0
2025-04-28 09:50:00,62.05,62.12,62.02,62.12,213701.0,62.05,62.12,62.02,62.12,213701.0
2025-04-28 10:00:00,62.13,62.25,62.12,62.21,244675.0,62.13,62.25,62.12,62.21,244675.0
2025-04-28 10:10:00,62.22,62.4,62.19,62.39,154983.0,62.22,62.4,62.19,62.39,154983.0
2025-04-28 10:20:00,62.39,62.54,62.38,62.46,277989.0,62.39,62.54,62.38,62.46,277989.0
2025-04-28 10:30:00,62.47,62.77,62.45,62.75,203168.0,62.47,62.77,62.45,62.75,203168.0
2025-04-28 10:40:00,62.77,62.87,62.73,62.79,213749.0,62.77,62.87,62.73,62.79,213749.0
2025-04-28 10:50:00,62.8,62.86,62.76,62.78,159989.0,62.8,62.86,62.76,62.78,159989.0
2025-04-28 11:00:00,62.79,62.79,62.69,62.74,185278.0,62.79,62.79,62.69,62.74,185278.0
2025-04-28 11:10:00,62.75,62.92,62.69,62.89,188662.0,62.75,62.92,62.69,62.89,188662.0
2025-04-28 11:20:00,62.88,62.9,62.78,62.79,201486.0,62.88,62.9,62.78,62.79,201486.0
2025-04-28 11:30:00,62.79,62.8,62.66,62.68,184880.0,62.79,62.8,62.66,62.68,184880.0
2025-04-28 11:40:00,62.68,62.76,62.61,62.76,170841.0,62.68,62.76,62.61,62.76,170841.0
2025-04-28 11:50:00,62.77,62.77,62.66,62.73,131670.0,62.77,62.77,62.66,62.73,131670.0
2025-04-28 12:00:00,62.73,62.9,62.72,62.9,87658.0,62.73,62.9,62.72,62.9,87658.0
2025-04-28 12:10:00,62.9,62.97,62.85,62.89,159398.0,62.9,62.97,62.85,62.89,159398.0
2025-04-28 12:20:00,62.89,62.91,62.86,62.9,110930.0,62.89,62.91,62.86,62.9,110930.0
2025-04-28 12:30:00,62.91,62.98,62.85,62.92,134332.0,62.91,62.98,62.85,62.92,134332.0
2025-04-28 12:40:00,62.92,62.99,62.86,62.87,115605.0,62.92,62.99,62.86,62.87,115605.0
2025-04-28 12:50:00,62.87,62.95,62.86,62.95,132019.0,62.87,62.95,62.86,62.95,132019.0
2025-04-28 13:00:00,62.94,62.99,62.94,62.96,117999.0,62.94,62.99,62.94,62.96,117999.0
2025-04-28 13:10:00,62.95,62.99,62.89,62.9,107539.0,62.95,62.99,62.89,62.9,107539.0
2025-04-28 13:20:00,62.9,62.97,62.88,62.95,107901.0,62.9,62.97,62.88,62.95,107901.0
2025-04-28 13:30:00,62.95,63.01,62.95,62.97,126260.0,62.95,63.01,62.95,62.97,126260.0
2025-04-28 13:40:00,62.97,63.0,62.93,62.98,124980.0,62.97,63.0,62.93,62.98,124980.0
2025-04-28 13:50:00,62.98,62.98,62.9,62.92,80202.0,62.98,62.98,62.9,62.92,80202.0
2025-04-28 14:00:00,62.91,62.96,62.89,62.95,82857.0,62.91,62.96,62.89,62.95,82857.0
2025-04-28 14:10:00,62.96,63.0,62.95,62.97,98844.0,62.96,63.0,62.95,62.97,98844.0
2025-04-28 14:20:00,62.97,63.19,62.96,63.15,157189.0,62.97,63.19,62.96,63.15,157189.0
2025-04-28 14:30:00,63.16,63.19,63.12,63.15,89452.0,63.16,63.19,63.12,63.15,89452.0
2025-04-28 14:40:00,63.15,63.18,63.13,63.17,116232.0,63.15,63.18,63.13,63.17,116232.0
2025-04-28 14:50:00,63.17,63.19,63.14,63.17,126773.0,63.17,63.19,63.14,63.17,126773.0
2025-04-28 15:00:00,63.18,63.23,63.16,63.2,189309.0,63.18,63.23,63.16,63.2,189309.0
2025-04-28 15:10:00,63.21,63.22,63.1,63.19,166899.0,63.21,63.22,63.1,63.19,166899.0
2025-04-28 15:20:00,63.2,63.21,63.14,63.19,101381.0,63.2,63.21,63.14,63.19,101381.0
2025-04-28 15:30:00,63.19,63.22,63.16,63.16,166716.0,63.19,63.22,63.16,63.16,166716.0
2025-04-28 15:40:00,63.17,63.2,63.13,63.19,117547.0,63.17,63.2,63.13,63.19,117547.0
2025-04-28 15:50:00,63.2,63.25,63.19,63.23,575456.0,63.2,63.25,63.19,63.23,575456.0
2025-04-29 09:30:00,62.58,62.64,62.49,62.62,211935.0,62.58,62.64,62.49,62.62,211935.0
2025-04-29 09:40:00,62.6,62.63,62.25,62.27,134116.0,62.6,62.63,62.25,62.27,134116.0
2025-04-29 09:50:00,62.27,62.39,62.23,62.37,137308.0,62.27,62.39,62.23,62.37,137308.0
2025-04-29 10:00:00,62.38,62.44,62.23,62.34,308672.0,62.38,62.44,62.23,62.34,308672.0
2025-04-29 10:10:00,62.33,62.43,62.32,62.4,114238.0,62.33,62.43,62.32,62.4,114238.0
2025-04-29 10:20:00,62.39,62.56,62.37,62.53,83519.0,62.39,62.56,62.37,62.53,83519.0
2025-04-29 10:30:00,62.52,62.58,62.46,62.56,66969.0,62.52,62.58,62.46,62.56,66969.0
2025-04-29 10:40:00,62.54,62.56,62.46,62.55,86335.0,62.54,62.56,62.46,62.55,86335.0
2025-04-29 10:50:00,62.54,62.58,62.5,62.52,46729.0,62.54,62.58,62.5,62.52,46729.0
2025-04-29 11:00:00,62.52,62.53,62.44,62.5,67978.0,62.52,62.53,62.44,62.5,67978.0
2025-04-29 11:10:00,62.51,62.51,62.4,62.42,73780.0,62.51,62.51,62.4,62.42,73780.0
2025-04-29 11:20:00,62.42,62.48,62.4,62.48,76989.0,62.42,62.48,62.4,62.48,76989.0
2025-04-29 11:30:00,62.48,62.51,62.41,62.43,59061.0,62.48,62.51,62.41,62.43,59061.0
2025-04-29 11:40:00,62.42,62.45,62.34,62.45,75342.0,62.42,62.45,62.34,62.45,75342.0
2025-04-29 11:50:00,62.45,62.51,62.43,62.48,77493.0,62.45,62.51,62.43,62.48,77493.0
2025-04-29 12:00:00,62.48,62.56,62.47,62.52,55655.0,62.48,62.56,62.47,62.52,55655.0
2025-04-29 12:10:00,62.52,62.54,62.5,62.51,46178.0,62.52,62.54,62.5,62.51,46178.0
2025-04-29 12:20:00,62.51,62.62,62.51,62.61,36938.0,62.51,62.62,62.51,62.61,36938.0
2025-04-29 12:30:00,62.61,62.71,62.58,62.67,97545.0,62.61,62.71,62.58,62.67,97545.0
2025-04-29 12:40:00,62.68,62.76,62.67,62.76,101162.0,62.68,62.76,62.67,62.76,101162.0
2025-04-29 12:50:00,62.76,62.79,62.73,62.77,73305.0,62.76,62.79,62.73,62.77,73305.0
2025-04-29 13:00:00,62.78,62.8,62.72,62.74,40078.0,62.78,62.8,62.72,62.74,40078.0
2025-04-29 13:10:00,62.75,62.75,62.68,62.69,48132.0,62.75,62.75,62.68,62.69,48132.0
2025-04-29 13:20:00,62.69,62.7,62.65,62.68,38211.0,62.69,62.7,62.65,62.68,38211.0
2025-04-29 13:30:00,62.68,62.72,62.67,62.71,201309.0,62.68,62.72,62.67,62.71,201309.0
2025-04-29 13:40:00,62.71,62.72,62.66,62.67,218545.0,62.71,62.72,62.66,62.67,218545.0
2025-04-29 13:50:00,62.68,62.69,62.52,62.53,399467.0,62.68,62.69,62.52,62.53,399467.0
2025-04-29 14:00:00,62.52,62.6,62.5,62.6,250561.0,62.52,62.6,62.5,62.6,250561.0
2025-04-29 14:10:00,62.6,62.62,62.52,62.55,476554.0,62.6,62.62,62.52,62.55,476554.0
2025-04-29 14:20:00,62.54,62.6,62.53,62.6,328992.0,62.54,62.6,62.53,62.6,328992.0
2025-04-29 14:30:00,62.6,62.62,62.58,62.61,87616.0,62.6,62.62,62.58,62.61,87616.0
2025-04-29 14:40:00,62.61,62.61,62.57,62.59,34070.0,62.61,62.61,62.57,62.59,34070.0
2025-04-29 14:50:00,62.59,62.63,62.59,62.63,43056.0,62.59,62.63,62.59,62.63,43056.0
2025-04-29 15:00:00,62.63,62.72,62.62,62.71,139514.0,62.63,62.72,62.62,62.71,139514.0
2025-04-29 15:10:00,62.7,62.71,62.61,62.65,58771.0,62.7,62.71,62.61,62.65,58771.0
2025-04-29 15:20:00,62.66,62.72,62.65,62.67,155236.0,62.66,62.72,62.65,62.67,155236.0
2025-04-29 15:30:00,62.66,62.7,62.64,62.67,94040.0,62.66,62.7,62.64,62.67,94040.0
2025-04-29 15:40:00,62.68,62.7,62.63,62.65,134781.0,62.68,62.7,62.63,62.65,134781.0
2025-04-29 15:50:00,62.64,62.66,62.58,62.64,243004.0,62.64,62.66,62.58,62.64,243004.0
2025-04-30 09:30:00,62.34,62.62,62.32,62.61,492132.0,62.34,62.62,62.32,62.61,492132.0
2025-04-30 09:40:00,62.62,62.62,62.47,62.5,790357.0,62.62,62.62,62.47,62.5,790357.0
2025-04-30 09:50:00,62.5,62.54,62.34,62.42,225050.0,62.5,62.54,62.34,62.42,225050.0
2025-04-30 10:00:00,62.42,62.45,62.21,62.38,318748.0,62.42,62.45,62.21,62.38,318748.0
2025-04-30 10:10:00,62.39,62.47,62.35,62.46,63348.0,62.39,62.47,62.35,62.46,63348.0
2025-04-30 10:20:00,62.46,62.49,62.33,62.33,173124.0,62.46,62.49,62.33,62.33,173124.0
2025-04-30 10:30:00,62.33,62.34,62.1,62.22,448648.0,62.33,62.34,62.1,62.22,448648.0
2025-04-30 10:40:00,62.21,62.26,62.1,62.21,83817.0,62.21,62.26,62.1,62.21,83817.0
2025-04-30 10:50:00,62.22,62.48,62.21,62.44,316605.0,62.22,62.48,62.21,62.44,316605.0
2025-04-30 11:00:00,62.43,62.52,62.34,62.36,309139.0,62.43,62.52,62.34,62.36,309139.0
2025-04-30 11:10:00,62.37,62.45,62.29,62.41,176058.0,62.37,62.45,62.29,62.41,176058.0
2025-04-30 11:20:00,62.4,62.46,62.35,62.36,47625.0,62.4,62.46,62.35,62.36,47625.0
2025-04-30 11:30:00,62.36,62.41,62.32,62.36,86020.0,62.36,62.41,62.32,62.36,86020.0
2025-04-30 11:40:00,62.36,62.43,62.22,62.24,167578.0,62.36,62.43,62.22,62.24,167578.0
2025-04-30 11:50:00,62.27,62.4,62.27,62.39,114120.0,62.27,62.4,62.27,62.39,114120.0
2025-04-30 12:00:00,62.4,62.46,62.38,62.42,103180.0,62.4,62.46,62.38,62.42,103180.0
2025-04-30 12:10:00,62.42,62.44,62.38,62.4,27961.0,62.42,62.44,62.38,62.4,27961.0
2025-04-30 12:20:00,62.42,62.49,62.39,62.41,27523.0,62.42,62.49,62.39,62.41,27523.0
2025-04-30 12:30:00,62.4,62.51,62.38,62.41,88048.0,62.4,62.51,62.38,62.41,88048.0
2025-04-30 12:40:00,62.41,62.48,62.4,62.43,50668.0,62.41,62.48,62.4,62.43,50668.0
2025-04-30 12:50:00,62.43,62.47,62.42,62.44,33367.0,62.43,62.47,62.42,62.44,33367.0
2025-04-30 13:00:00,62.45,62.49,62.41,62.43,38368.0,62.45,62.49,62.41,62.43,38368.0
2025-04-30 13:10:00,62.44,62.45,62.32,62.36,55658.0,62.44,62.45,62.32,62.36,55658.0
2025-04-30 13:20:00,62.36,62.41,62.35,62.4,116863.0,62.36,62.41,62.35,62.4,116863.0
2025-04-30 13:30:00,62.41,62.44,62.37,62.41,114298.0,62.41,62.44,62.37,62.41,114298.0
2025-04-30 13:40:00,62.42,62.45,62.39,62.44,55629.0,62.42,62.45,62.39,62.44,55629.0
2025-04-30 13:50:00,62.43,62.44,62.34,62.34,94503.0,62.43,62.44,62.34,62.34,94503.0
2025-04-30 14:00:00,62.35,62.37,62.29,62.32,176695.0,62.35,62.37,62.29,62.32,176695.0
2025-04-30 14:10:00,62.32,62.39,62.3,62.35,110349.0,62.32,62.39,62.3,62.35,110349.0
2025-04-30 14:20:00,62.34,62.35,62.25,62.27,61228.0,62.34,62.35,62.25,62.27,61228.0
2025-04-30 14:30:00,62.26,62.31,62.25,62.27,96590.0,62.26,62.31,62.25,62.27,96590.0
2025-04-30 14:40:00,62.26,62.3,62.25,62.3,58139.0,62.26,62.3,62.25,62.3,58139.0
2025-04-30 14:50:00,62.29,62.31,62.27,62.28,56377.0,62.29,62.31,62.27,62.28,56377.0
2025-04-30 15:00:00,62.28,62.35,62.28,62.32,117356.0,62.28,62.35,62.28,62.32,117356.0
2025-04-30 15:10:00,62.31,62.34,62.27,62.29,93272.0,62.31,62.34,62.27,62.29,93272.0
2025-04-30 15:20:00,62.28,62.29,62.2,62.23,109806.0,62.28,62.29,62.2,62.23,109806.0
2025-04-30 15:30:00,62.23,62.26,62.14,62.15,163972.0,62.23,62.26,62.14,62.15,163972.0
2025-04-30 15:40:00,62.15,62.17,62.1,62.13,117233.0,62.15,62.17,62.1,62.13,117233.0
2025-04-30 15:50:00,62.13,62.18,62.09,62.16,1133202.0,62.13,62.18,62.09,62.16,1133202.0
2025-05-01 09:30:00,60.85,60.91,60.71,60.88,814079.0,60.85,60.91,60.71,60.88,814079.0
2025-05-01 09:40:00,60.88,60.97,60.7,60.78,501622.0,60.88,60.97,60.7,60.78,501622.0
2025-05-01 09:50:00,60.78,60.81,60.7,60.79,239793.0,60.78,60.81,60.7,60.79,239793.0
2025-05-01 10:00:00,60.79,60.81,60.61,60.76,346954.0,60.79,60.81,60.61,60.76,346954.0
2025-05-01 10:10:00,60.76,60.87,60.64,60.7,158527.0,60.76,60.87,60.64,60.7,158527.0
2025-05-01 10:20:00,60.7,60.76,60.61,60.76,131608.0,60.7,60.76,60.61,60.76,131608.0
2025-05-01 10:30:00,60.76,60.87,60.73,60.87,162342.0,60.76,60.87,60.73,60.87,162342.0
2025-05-01 10:40:00,60.88,60.93,60.82,60.84,175232.0,60.88,60.93,60.82,60.84,175232.0
2025-05-01 10:50:00,60.83,60.83,60.68,60.69,155621.0,60.83,60.83,60.68,60.69,155621.0
2025-05-01 11:00:00,60.7,60.75,60.67,60.71,168802.0,60.7,60.75,60.67,60.71,168802.0
2025-05-01 11:10:00,60.71,60.74,60.62,60.63,166682.0,60.71,60.74,60.62,60.63,166682.0
2025-05-01 11:20:00,60.64,60.68,60.59,60.62,163316.0,60.64,60.68,60.59,60.62,163316.0
2025-05-01 11:30:00,60.63,60.63,60.47,60.55,231891.0,60.63,60.63,60.47,60.55,231891.0
2025-05-01 11:40:00,60.56,60.58,60.43,60.48,209470.0,60.56,60.58,60.43,60.48,209470.0
2025-05-01 11:50:00,60.5,60.68,60.49,60.66,1096679.0,60.5,60.68,60.49,60.66,1096679.0
2025-05-01 12:00:00,60.66,60.66,60.52,60.53,73565.0,60.66,60.66,60.52,60.53,73565.0
2025-05-01 12:10:00,60.52,60.62,60.5,60.57,107011.0,60.52,60.62,60.5,60.57,107011.0
2025-05-01 12:20:00,60.56,60.59,60.51,60.52,53562.0,60.56,60.59,60.51,60.52,53562.0
2025-05-01 12:30:00,60.52,60.6,60.51,60.6,120155.0,60.52,60.6,60.51,60.6,120155.0
2025-05-01 12:40:00,60.59,60.67,60.57,60.64,88268.0,60.59,60.67,60.57,60.64,88268.0
2025-05-01 12:50:00,60.65,60.72,60.62,60.7,110788.0,60.65,60.72,60.62,60.7,110788.0
2025-05-01 13:00:00,60.7,60.72,60.65,60.67,116791.0,60.7,60.72,60.65,60.67,116791.0
2025-05-01 13:10:00,60.66,60.72,60.65,60.71,82335.0,60.66,60.72,60.65,60.71,82335.0
2025-05-01 13:20:00,60.71,60.73,60.6,60.63,127832.0,60.71,60.73,60.6,60.63,127832.0
2025-05-01 13:30:00,60.64,60.64,60.57,60.59,53396.0,60.64,60.64,60.57,60.59,53396.0
2025-05-01 13:40:00,60.6,60.61,60.52,60.59,114510.0,60.6,60.61,60.52,60.59,114510.0
2025-05-01 13:50:00,60.59,60.64,60.58,60.62,81968.0,60.59,60.64,60.58,60.62,81968.0
2025-05-01 14:00:00,60.61,60.65,60.58,60.63,96723.0,60.61,60.65,60.58,60.63,96723.0
2025-05-01 14:10:00,60.63,60.7,60.62,60.69,84083.0,60.63,60.7,60.62,60.69,84083.0
2025-05-01 14:20:00,60.68,60.68,60.61,60.66,121147.0,60.68,60.68,60.61,60.66,121147.0
2025-05-01 14:30:00,60.65,60.8,60.65,60.8,123594.0,60.65,60.8,60.65,60.8,123594.0
2025-05-01 14:40:00,60.8,60.85,60.77,60.84,135578.0,60.8,60.85,60.77,60.84,135578.0
2025-05-01 14:50:00,60.84,60.84,60.78,60.79,133491.0,60.84,60.84,60.78,60.79,133491.0
2025-05-01 15:00:00,60.79,60.84,60.78,60.82,80737.0,60.79,60.84,60.78,60.82,80737.0
2025-05-01 15:10:00,60.82,60.85,60.79,60.82,105870.0,60.82,60.85,60.79,60.82,105870.0
2025-05-01 15:20:00,60.83,60.85,60.8,60.83,129279.0,60.83,60.85,60.8,60.83,129279.0
2025-05-01 15:30:00,60.83,60.85,60.81,60.83,174069.0,60.83,60.85,60.81,60.83,174069.0
2025-05-01 15:40:00,60.83,60.9,60.82,60.85,178029.0,60.83,60.9,60.82,60.85,178029.0
2025-05-01 15:50:00,60.85,60.9,60.82,60.87,277010.0,60.85,60.9,60.82,60.87,277010.0
2025-05-02 09:30:00,61.43,61.46,61.26,61.37,399521.0,61.43,61.46,61.26,61.37,399521.0
2025-05-02 09:40:00,61.37,61.44,61.17,61.27,291387.0,61.37,61.44,61.17,61.27,291387.0
2025-05-02 09:50:00,61.27,61.33,61.19,61.29,181277.0,61.27,61.33,61.19,61.29,181277.0
2025-05-02 10:00:00,61.28,61.32,61.14,61.18,325478.0,61.28,61.32,61.14,61.18,325478.0
2025-05-02 10:10:00,61.19,61.37,61.17,61.36,270741.0,61.19,61.37,61.17,61.36,270741.0
2025-05-02 10:20:00,61.37,61.43,61.31,61.34,194231.0,61.37,61.43,61.31,61.34,194231.0
2025-05-02 10:30:00,61.35,61.48,61.35,61.44,224483.0,61.35,61.48,61.35,61.44,224483.0
2025-05-02 10:40:00,61.43,61.44,61.29,61.41,84949.0,61.43,61.44,61.29,61.41,84949.0
2025-05-02 10:50:00,61.41,61.55,61.41,61.53,192536.0,61.41,61.55,61.41,61.53,192536.0
2025-05-02 11:00:00,61.53,61.54,61.46,61.49,118359.0,61.53,61.54,61.46,61.49,118359.0
2025-05-02 11:10:00,61.5,61.54,61.41,61.42,229693.0,61.5,61.54,61.41,61.42,229693.0
2025-05-02 11:20:00,61.4,61.42,61.25,61.31,185230.0,61.4,61.42,61.25,61.31,185230.0
2025-05-02 11:30:00,61.31,61.31,61.02,61.05,214300.0,61.31,61.31,61.02,61.05,214300.0
2025-05-02 11:40:00,61.02,61.07,60.96,60.97,205153.0,61.02,61.07,60.96,60.97,205153.0
2025-05-02 11:50:00,60.96,61.02,60.91,60.93,92354.0,60.96,61.02,60.91,60.93,92354.0
2025-05-02 12:00:00,60.93,60.97,60.85,60.91,157530.0,60.93,60.97,60.85,60.91,157530.0
2025-05-02 12:10:00,60.9,60.95,60.81,60.86,143805.0,60.9,60.95,60.81,60.86,143805.0
2025-05-02 12:20:00,60.85,61.02,60.85,60.98,102507.0,60.85,61.02,60.85,60.98,102507.0
2025-05-02 12:30:00,60.98,60.98,60.88,60.95,117562.0,60.98,60.98,60.88,60.95,117562.0
2025-05-02 12:40:00,60.96,61.01,60.87,60.87,167624.0,60.96,61.01,60.87,60.87,167624.0
2025-05-02 12:50:00,60.88,60.91,60.77,60.81,103900.0,60.88,60.91,60.77,60.81,103900.0
2025-05-02 13:00:00,60.81,60.9,60.79,60.9,173220.0,60.81,60.9,60.79,60.9,173220.0
2025-05-02 13:10:00,60.9,61.0,60.9,60.99,66597.0,60.9,61.0,60.9,60.99,66597.0
2025-05-02 13:20:00,60.98,61.09,60.98,61.0,92263.0,60.98,61.09,60.98,61.0,92263.0
2025-05-02 13:30:00,61.0,61.02,60.9,60.91,115621.0,61.0,61.02,60.9,60.91,115621.0
2025-05-02 13:40:00,60.9,60.97,60.84,60.96,242897.0,60.9,60.97,60.84,60.96,242897.0
2025-05-02 13:50:00,60.96,60.98,60.91,60.94,31739.0,60.96,60.98,60.91,60.94,31739.0
2025-05-02 14:00:00,60.94,60.95,60.9,60.93,108774.0,60.94,60.95,60.9,60.93,108774.0
2025-05-02 14:10:00,60.9,60.91,60.83,60.85,63670.0,60.9,60.91,60.83,60.85,63670.0
2025-05-02 14:20:00,60.85,60.91,60.84,60.89,100741.0,60.85,60.91,60.84,60.89,100741.0
2025-05-02 14:30:00,60.9,60.9,60.83,60.88,133428.0,60.9,60.9,60.83,60.88,133428.0
2025-05-02 14:40:00,60.87,60.89,60.8,60.88,61113.0,60.87,60.89,60.8,60.88,61113.0
2025-05-02 14:50:00,60.89,60.89,60.82,60.84,94161.0,60.89,60.89,60.82,60.84,94161.0
2025-05-02 15:00:00,60.84,60.97,60.84,60.89,81980.0,60.84,60.97,60.84,60.89,81980.0
2025-05-02 15:10:00,60.89,60.94,60.86,60.9,56150.0,60.89,60.94,60.86,60.9,56150.0
2025-05-02 15:20:00,60.89,60.9,60.86,60.88,170021.0,60.89,60.9,60.86,60.88,170021.0
2025-05-02 15:30:00,60.88,60.93,60.86,60.93,191783.0,60.88,60.93,60.86,60.93,191783.0
2025-05-02 15:40:00,60.94,60.99,60.93,60.95,188312.0,60.94,60.99,60.93,60.95,188312.0
2025-05-02 15:50:00,60.96,60.98,60.92,60.97,252835.0,60.96,60.98,60.92,60.97,252835.0
2025-05-05 09:30:00,62.6,62.61,62.46,62.49,349590.0,62.6,62.61,62.46,62.49,349590.0
2025-05-05 09:40:00,62.5,62.58,62.47,62.57,241767.0,62.5,62.58,62.47,62.57,241767.0
2025-05-05 09:50:00,62.57,62.62,62.5,62.52,197227.0,62.57,62.62,62.5,62.52,197227.0
2025-05-05 10:00:00,62.51,62.77,62.42,62.63,234617.0,62.51,62.77,62.42,62.63,234617.0
2025-05-05 10:10:00,62.64,62.64,62.46,62.53,461348.0,62.64,62.64,62.46,62.53,461348.0
2025-05-05 10:20:00,62.54,62.63,62.5,62.59,162067.0,62.54,62.63,62.5,62.59,162067.0
2025-05-05 10:30:00,62.59,62.59,62.47,62.49,123752.0,62.59,62.59,62.47,62.49,123752.0
2025-05-05 10:40:00,62.5,62.55,62.47,62.54,86251.0,62.5,62.55,62.47,62.54,86251.0
2025-05-05 10:50:00,62.55,62.58,62.45,62.48,155299.0,62.55,62.58,62.45,62.48,155299.0
2025-05-05 11:00:00,62.48,62.52,62.41,62.42,143783.0,62.48,62.52,62.41,62.42,143783.0
2025-05-05 11:10:00,62.42,62.51,62.41,62.49,121581.0,62.42,62.51,62.41,62.49,121581.0
2025-05-05 11:20:00,62.49,62.49,62.43,62.44,103851.0,62.49,62.49,62.43,62.44,103851.0
2025-05-05 11:30:00,62.44,62.57,62.44,62.55,138466.0,62.44,62.57,62.44,62.55,138466.0
2025-05-05 11:40:00,62.55,62.57,62.5,62.52,80648.0,62.55,62.57,62.5,62.52,80648.0
2025-05-05 11:50:00,62.5,62.53,62.46,62.47,54521.0,62.5,62.53,62.46,62.47,54521.0
2025-05-05 12:00:00,62.46,62.48,62.34,62.36,80728.0,62.46,62.48,62.34,62.36,80728.0
2025-05-05 12:10:00,62.36,62.42,62.35,62.41,67880.0,62.36,62.42,62.35,62.41,67880.0
2025-05-05 12:20:00,62.4,62.42,62.36,62.38,35410.0,62.4,62.42,62.36,62.38,35410.0
2025-05-05 12:30:00,62.39,62.48,62.39,62.41,60315.0,62.39,62.48,62.39,62.41,60315.0
2025-05-05 12:40:00,62.41,62.5,62.4,62.47,368374.0,62.41,62.5,62.4,62.47,368374.0
2025-05-05 12:50:00,62.47,62.47,62.41,62.43,149261.0,62.47,62.47,62.41,62.43,149261.0
2025-05-05 13:00:00,62.42,62.48,62.41,62.47,142972.0,62.42,62.48,62.41,62.47,142972.0
2025-05-05 13:10:00,62.47,62.49,62.43,62.49,139670.0,62.47,62.49,62.43,62.49,139670.0
2025-05-05 13:20:00,62.49,62.54,62.46,62.49,172010.0,62.49,62.54,62.46,62.49,172010.0
2025-05-05 13:30:00,62.49,62.55,62.46,62.5,165596.0,62.49,62.55,62.46,62.5,165596.0
2025-05-05 13:40:00,62.49,62.52,62.48,62.51,156061.0,62.49,62.52,62.48,62.51,156061.0
2025-05-05 13:50:00,62.51,62.58,62.5,62.56,194632.0,62.51,62.58,62.5,62.56,194632.0
2025-05-05 14:00:00,62.56,62.58,62.5,62.58,105649.0,62.56,62.58,62.5,62.58,105649.0
2025-05-05 14:10:00,62.58,62.59,62.54,62.59,181920.0,62.58,62.59,62.54,62.59,181920.0
2025-05-05 14:20:00,62.58,62.63,62.55,62.62,166079.0,62.58,62.63,62.55,62.62,166079.0
2025-05-05 14:30:00,62.62,62.63,62.58,62.62,132326.0,62.62,62.63,62.58,62.62,132326.0
2025-05-05 14:40:00,62.62,62.67,62.59,62.64,49831.0,62.62,62.67,62.59,62.64,49831.0
2025-05-05 14:50:00,62.65,62.69,62.63,62.68,60063.0,62.65,62.69,62.63,62.68,60063.0
2025-05-05 15:00:00,62.68,62.73,62.67,62.73,128716.0,62.68,62.73,62.67,62.73,128716.0
2025-05-05 15:10:00,62.73,62.78,62.71,62.76,230658.0,62.73,62.78,62.71,62.76,230658.0
2025-05-05 15:20:00,62.76,62.92,62.75,62.92,223377.0,62.76,62.92,62.75,62.92,223377.0
2025-05-05 15:30:00,62.92,62.95,62.88,62.93,214229.0,62.92,62.95,62.88,62.93,214229.0
2025-05-05 15:40:00,62.94,62.95,62.87,62.88,341967.0,62.94,62.95,62.87,62.88,341967.0
2025-05-05 15:50:00,62.89,62.89,62.75,62.8,285776.0,62.89,62.89,62.75,62.8,285776.0
2025-05-06 09:30:00,64.06,64.08,63.89,63.9,428522.0,64.06,64.08,63.89,63.9,428522.0
2025-05-06 09:40:00,63.91,64.08,63.89,64.08,143126.0,63.91,64.08,63.89,64.08,143126.0
2025-05-06 09:50:00,64.08,64.08,63.95,63.96,102810.0,64.08,64.08,63.95,63.96,102810.0
2025-05-06 10:00:00,63.97,64.08,63.96,64.08,242318.0,63.97,64.08,63.96,64.08,242318.0
2025-05-06 10:10:00,64.08,64.09,63.97,63.99,122464.0,64.08,64.09,63.97,63.99,122464.0
2025-05-06 10:20:00,63.98,64.01,63.82,63.82,168186.0,63.98,64.01,63.82,63.82,168186.0
2025-05-06 10:30:00,63.82,63.91,63.77,63.88,87410.0,63.82,63.91,63.77,63.88,87410.0
2025-05-06 10:40:00,63.88,63.9,63.73,63.76,147547.0,63.88,63.9,63.73,63.76,147547.0
2025-05-06 10:50:00,63.77,63.87,63.73,63.86,130986.0,63.77,63.87,63.73,63.86,130986.0
2025-05-06 11:00:00,63.87,63.99,63.85,63.99,180781.0,63.87,63.99,63.85,63.99,180781.0
2025-05-06 11:10:00,63.99,64.07,63.98,64.02,114358.0,63.99,64.07,63.98,64.02,114358.0
2025-05-06 11:20:00,64.03,64.1,64.03,64.06,197215.0,64.03,64.1,64.03,64.06,197215.0
2025-05-06 11:30:00,64.06,64.13,64.04,64.06,254112.0,64.06,64.13,64.04,64.06,254112.0
2025-05-06 11:40:00,64.06,64.08,64.01,64.06,193483.0,64.06,64.08,64.01,64.06,193483.0
2025-05-06 11:50:00,64.05,64.08,64.0,64.03,115248.0,64.05,64.08,64.0,64.03,115248.0
2025-05-06 12:00:00,64.03,64.12,64.03,64.11,1024125.0,64.03,64.12,64.03,64.11,1024125.0
2025-05-06 12:10:00,64.11,64.12,64.05,64.08,397565.0,64.11,64.12,64.05,64.08,397565.0
2025-05-06 12:20:00,64.08,64.21,64.07,64.21,267678.0,64.08,64.21,64.07,64.21,267678.0
2025-05-06 12:30:00,64.21,64.27,64.18,64.23,128971.0,64.21,64.27,64.18,64.23,128971.0
2025-05-06 12:40:00,64.22,64.32,64.18,64.3,119009.0,64.22,64.32,64.18,64.3,119009.0
2025-05-06 12:50:00,64.3,64.35,64.25,64.3,80792.0,64.3,64.35,64.25,64.3,80792.0
2025-05-06 13:00:00,64.3,64.37,64.26,64.37,129820.0,64.3,64.37,64.26,64.37,129820.0
2025-05-06 13:10:00,64.37,64.43,64.32,64.42,222238.0,64.37,64.43,64.32,64.42,222238.0
2025-05-06 13:20:00,64.42,64.46,64.39,64.41,77362.0,64.42,64.46,64.39,64.41,77362.0
2025-05-06 13:30:00,64.4,64.45,64.36,64.44,149817.0,64.4,64.45,64.36,64.44,149817.0
2025-05-06 13:40:00,64.43,64.46,64.4,64.43,85491.0,64.43,64.46,64.4,64.43,85491.0
2025-05-06 13:50:00,64.43,64.43,64.35,64.38,68138.0,64.43,64.43,64.35,64.38,68138.0
2025-05-06 14:00:00,64.39,64.41,64.32,64.37,108853.0,64.39,64.41,64.32,64.37,108853.0
2025-05-06 14:10:00,64.37,64.41,64.35,64.41,126410.0,64.37,64.41,64.35,64.41,126410.0
2025-05-06 14:20:00,64.41,64.45,64.38,64.44,64501.0,64.41,64.45,64.38,64.44,64501.0
2025-05-06 14:30:00,64.45,64.45,64.4,64.41,59948.0,64.45,64.45,64.4,64.41,59948.0
2025-05-06 14:40:00,64.41,64.45,64.4,64.44,46065.0,64.41,64.45,64.4,64.44,46065.0
2025-05-06 14:50:00,64.44,64.46,64.4,64.42,47235.0,64.44,64.46,64.4,64.42,47235.0
2025-05-06 15:00:00,64.42,64.42,64.36,64.4,39216.0,64.42,64.42,64.36,64.4,39216.0
2025-05-06 15:10:00,64.4,64.44,64.37,64.43,69148.0,64.4,64.44,64.37,64.43,69148.0
2025-05-06 15:20:00,64.43,64.44,64.4,64.42,65449.0,64.43,64.44,64.4,64.42,65449.0
2025-05-06 15:30:00,64.42,64.46,64.4,64.45,58134.0,64.42,64.46,64.4,64.45,58134.0
2025-05-06 15:40:00,64.45,64.51,64.45,64.51,137448.0,64.45,64.51,64.45,64.51,137448.0
2025-05-06 15:50:00,64.51,64.59,64.51,64.56,417479.0,64.51,64.59,64.51,64.56,417479.0
2025-05-07 09:30:00,63.87,63.99,63.8,63.98,287324.0,63.87,63.99,63.8,63.98,287324.0
2025-05-07 09:40:00,63.97,64.1,63.91,64.05,190773.0,63.97,64.1,63.91,64.05,190773.0
2025-05-07 09:50:00,64.07,64.08,63.99,64.03,165309.0,64.07,64.08,63.99,64.03,165309.0
2025-05-07 10:00:00,64.02,64.03,63.85,63.89,153963.0,64.02,64.03,63.85,63.89,153963.0
2025-05-07 10:10:00,63.89,63.91,63.75,63.77,182620.0,63.89,63.91,63.75,63.77,182620.0
2025-05-07 10:20:00,63.76,63.85,63.67,63.81,202204.0,63.76,63.85,63.67,63.81,202204.0
2025-05-07 10:30:00,63.81,63.92,63.78,63.9,51783.0,63.81,63.92,63.78,63.9,51783.0
2025-05-07 10:40:00,63.89,63.91,63.74,63.84,125168.0,63.89,63.91,63.74,63.84,125168.0
2025-05-07 10:50:00,63.84,63.9,63.79,63.86,232229.0,63.84,63.9,63.79,63.86,232229.0
2025-05-07 11:00:00,63.88,63.93,63.85,63.89,150946.0,63.88,63.93,63.85,63.89,150946.0
2025-05-07 11:10:00,63.88,63.9,63.83,63.86,165415.0,63.88,63.9,63.83,63.86,165415.0
2025-05-07 11:20:00,63.86,63.86,63.79,63.84,222587.0,63.86,63.86,63.79,63.84,222587.0
2025-05-07 11:30:00,63.83,63.9,63.83,63.86,162339.0,63.83,63.9,63.83,63.86,162339.0
2025-05-07 11:40:00,63.87,63.89,63.83,63.84,213489.0,63.87,63.89,63.83,63.84,213489.0
2025-05-07 11:50:00,63.84,63.88,63.82,63.86,131797.0,63.84,63.88,63.82,63.86,131797.0
2025-05-07 12:00:00,63.85,63.88,63.82,63.87,106513.0,63.85,63.88,63.82,63.87,106513.0
2025-05-07 12:10:00,63.86,63.88,63.73,63.75,263685.0,63.86,63.88,63.73,63.75,263685.0
2025-05-07 12:20:00,63.76,63.81,63.75,63.8,157767.0,63.76,63.81,63.75,63.8,157767.0
2025-05-07 12:30:00,63.8,63.87,63.79,63.86,144258.0,63.8,63.87,63.79,63.86,144258.0
2025-05-07 12:40:00,63.86,63.93,63.84,63.92,117809.0,63.86,63.93,63.84,63.92,117809.0
2025-05-07 12:50:00,63.92,63.94,63.89,63.89,85508.0,63.92,63.94,63.89,63.89,85508.0
2025-05-07 13:00:00,63.89,63.9,63.85,63.88,98914.0,63.89,63.9,63.85,63.88,98914.0
2025-05-07 13:10:00,63.88,63.89,63.83,63.87,61807.0,63.88,63.89,63.83,63.87,61807.0
2025-05-07 13:20:00,63.87,63.87,63.82,63.83,69537.0,63.87,63.87,63.82,63.83,69537.0
2025-05-07 13:30:00,63.84,63.91,63.83,63.89,78805.0,63.84,63.91,63.83,63.89,78805.0
2025-05-07 13:40:00,63.87,63.89,63.84,63.87,46633.0,63.87,63.89,63.84,63.87,46633.0
2025-05-07 13:50:00,63.88,63.93,63.83,63.87,114982.0,63.88,63.93,63.83,63.87,114982.0
2025-05-07 14:00:00,63.86,64.09,63.85,64.01,275674.0,63.86,64.09,63.85,64.01,275674.0
2025-05-07 14:10:00,64.01,64.09,63.87,63.91,158705.0,64.01,64.09,63.87,63.91,158705.0
2025-05-07 14:20:00,63.91,63.96,63.86,63.89,91593.0,63.91,63.96,63.86,63.89,91593.0
2025-05-07 14:30:00,63.88,63.95,63.77,63.84,172287.0,63.88,63.95,63.77,63.84,172287.0
2025-05-07 14:40:00,63.89,63.93,63.68,63.82,248200.0,63.89,63.93,63.68,63.82,248200.0
2025-05-07 14:50:00,63.81,63.86,63.79,63.84,120630.0,63.81,63.86,63.79,63.84,120630.0
2025-05-07 15:00:00,63.85,63.88,63.72,63.74,133579.0,63.85,63.88,63.72,63.74,133579.0
2025-05-07 15:10:00,63.74,63.74,63.45,63.56,538540.0,63.74,63.74,63.45,63.56,538540.0
2025-05-07 15:20:00,63.57,63.66,63.52,63.63,242494.0,63.57,63.66,63.52,63.63,242494.0
2025-05-07 15:30:00,63.63,63.68,63.53,63.65,365347.0,63.63,63.68,63.53,63.65,365347.0
2025-05-07 15:40:00,63.65,63.69,63.5,63.61,324031.0,63.65,63.69,63.5,63.61,324031.0
2025-05-07 15:50:00,63.61,63.67,63.56,63.6,324842.0,63.61,63.67,63.56,63.6,324842.0
2025-05-08 09:30:00,63.38,63.53,63.34,63.45,264464.0,63.38,63.53,63.34,63.45,264464.0
2025-05-08 09:40:00,63.44,63.5,63.33,63.44,150602.0,63.44,63.5,63.33,63.44,150602.0
2025-05-08 09:50:00,63.45,63.45,63.27,63.29,138417.0,63.45,63.45,63.27,63.29,138417.0
2025-05-08 10:00:00,63.28,63.37,63.2,63.35,103988.0,63.28,63.37,63.2,63.35,103988.0
2025-05-08 10:10:00,63.36,63.42,63.26,63.3,99450.0,63.36,63.42,63.26,63.3,99450.0
2025-05-08 10:20:00,63.3,63.33,63.19,63.25,109210.0,63.3,63.33,63.19,63.25,109210.0
2025-05-08 10:30:00,63.25,63.32,63.23,63.28,73185.0,63.25,63.32,63.23,63.28,73185.0
2025-05-08 10:40:00,63.31,63.4,63.29,63.37,124084.0,63.31,63.4,63.29,63.37,124084.0
2025-05-08 10:50:00,63.38,63.39,63.24,63.29,165192.0,63.38,63.39,63.24,63.29,165192.0
2025-05-08 11:00:00,63.31,63.32,63.22,63.26,136391.0,63.31,63.32,63.22,63.26,136391.0
2025-05-08 11:10:00,63.26,63.36,63.26,63.3,106009.0,63.26,63.36,63.26,63.3,106009.0
2025-05-08 11:20:00,63.3,63.31,63.0,63.1,277923.0,63.3,63.31,63.0,63.1,277923.0
2025-05-08 11:30:00,63.11,63.22,62.99,63.08,443846.0,63.11,63.22,62.99,63.08,443846.0
2025-05-08 11:40:00,63.07,63.07,62.81,62.82,234205.0,63.07,63.07,62.81,62.82,234205.0
2025-05-08 11:50:00,62.81,62.86,62.73,62.8,165854.0,62.81,62.86,62.73,62.8,165854.0
2025-05-08 12:00:00,62.8,62.8,62.63,62.64,212556.0,62.8,62.8,62.63,62.64,212556.0
2025-05-08 12:10:00,62.64,62.66,62.36,62.39,572652.0,62.64,62.66,62.36,62.39,572652.0
2025-05-08 12:20:00,62.37,62.48,62.31,62.45,337067.0,62.37,62.48,62.31,62.45,337067.0
2025-05-08 12:30:00,62.45,62.5,62.37,62.41,376280.0,62.45,62.5,62.37,62.41,376280.0
2025-05-08 12:40:00,62.41,62.52,62.39,62.47,150825.0,62.41,62.52,62.39,62.47,150825.0
2025-05-08 12:50:00,62.47,62.49,62.4,62.43,348934.0,62.47,62.49,62.4,62.43,348934.0
2025-05-08 13:00:00,62.42,62.44,62.21,62.23,347128.0,62.42,62.44,62.21,62.23,347128.0
2025-05-08 13:10:00,62.23,62.35,62.2,62.34,307675.0,62.23,62.35,62.2,62.34,307675.0
2025-05-08 13:20:00,62.33,62.35,62.23,62.26,133696.0,62.33,62.35,62.23,62.26,133696.0
2025-05-08 13:30:00,62.27,62.33,62.19,62.3,207391.0,62.27,62.33,62.19,62.3,207391.0
2025-05-08 13:40:00,62.3,62.34,62.27,62.3,131550.0,62.3,62.34,62.27,62.3,131550.0
2025-05-08 13:50:00,62.29,62.41,62.27,62.39,105106.0,62.29,62.41,62.27,62.39,105106.0
2025-05-08 14:00:00,62.39,62.44,62.37,62.43,123259.0,62.39,62.44,62.37,62.43,123259.0
2025-05-08 14:10:00,62.43,62.44,62.38,62.41,120596.0,62.43,62.44,62.38,62.41,120596.0
2025-05-08 14:20:00,62.41,62.41,62.35,62.37,90598.0,62.41,62.41,62.35,62.37,90598.0
2025-05-08 14:30:00,62.38,62.4,62.36,62.38,128856.0,62.38,62.4,62.36,62.38,128856.0
2025-05-08 14:40:00,62.37,62.39,62.34,62.36,103950.0,62.37,62.39,62.34,62.36,103950.0
2025-05-08 14:50:00,62.37,62.4,62.36,62.4,428334.0,62.37,62.4,62.36,62.4,428334.0
2025-05-08 15:00:00,62.4,62.42,62.27,62.28,315864.0,62.4,62.42,62.27,62.28,315864.0
2025-05-08 15:10:00,62.27,62.31,62.21,62.25,136263.0,62.27,62.31,62.21,62.25,136263.0
2025-05-08 15:20:00,62.24,62.25,62.02,62.08,481995.0,62.24,62.25,62.02,62.08,481995.0
2025-05-08 15:30:00,62.08,62.24,62.07,62.24,245631.0,62.08,62.24,62.07,62.24,245631.0
2025-05-08 15:40:00,62.24,62.36,62.22,62.36,177770.0,62.24,62.36,62.22,62.36,177770.0
2025-05-08 15:50:00,62.35,62.42,62.33,62.34,425968.0,62.35,62.42,62.33,62.34,425968.0
2025-05-09 09:30:00,62.98,63.0,62.89,62.95,178228.0,62.98,63.0,62.89,62.95,178228.0
2025-05-09 09:40:00,62.95,62.97,62.85,62.92,64691.0,62.95,62.97,62.85,62.92,64691.0
2025-05-09 09:50:00,62.92,62.92,62.8,62.82,121390.0,62.92,62.92,62.8,62.82,121390.0
2025-05-09 10:00:00,62.82,62.82,62.67,62.71,133229.0,62.82,62.82,62.67,62.71,133229.0
2025-05-09 10:10:00,62.7,62.8,62.62,62.79,193484.0,62.7,62.8,62.62,62.79,193484.0
2025-05-09 10:20:00,62.8,62.98,62.79,62.95,357187.0,62.8,62.98,62.79,62.95,357187.0
2025-05-09 10:30:00,62.94,63.02,62.9,62.93,132630.0,62.94,63.02,62.9,62.93,132630.0
2025-05-09 10:40:00,62.93,62.98,62.86,62.97,121956.0,62.93,62.98,62.86,62.97,121956.0
2025-05-09 10:50:00,62.97,62.98,62.9,62.94,139088.0,62.97,62.98,62.9,62.94,139088.0
2025-05-09 11:00:00,62.94,62.99,62.91,62.98,40265.0,62.94,62.99,62.91,62.98,40265.0
2025-05-09 11:10:00,62.97,63.05,62.94,62.96,78148.0,62.97,63.05,62.94,62.96,78148.0
2025-05-09 11:20:00,62.96,63.02,62.96,62.98,55995.0,62.96,63.02,62.96,62.98,55995.0
2025-05-09 11:30:00,62.98,63.1,62.97,63.08,40253.0,62.98,63.1,62.97,63.08,40253.0
2025-05-09 11:40:00,63.07,63.07,62.99,63.03,95624.0,63.07,63.07,62.99,63.03,95624.0
2025-05-09 11:50:00,63.03,63.09,63.01,63.09,41122.0,63.03,63.09,63.01,63.09,41122.0
2025-05-09 12:00:00,63.09,63.13,63.06,63.06,254643.0,63.09,63.13,63.06,63.06,254643.0
2025-05-09 12:10:00,63.06,63.12,63.06,63.11,129344.0,63.06,63.12,63.06,63.11,129344.0
2025-05-09 12:20:00,63.1,63.11,62.96,62.98,37750.0,63.1,63.11,62.96,62.98,37750.0
2025-05-09 12:30:00,62.99,63.03,62.95,63.0,38205.0,62.99,63.03,62.95,63.0,38205.0
2025-05-09 12:40:00,62.98,63.02,62.94,63.01,39338.0,62.98,63.02,62.94,63.01,39338.0
2025-05-09 12:50:00,63.0,63.01,62.92,62.93,29990.0,63.0,63.01,62.92,62.93,29990.0
2025-05-09 13:00:00,62.93,63.0,62.92,62.96,114351.0,62.93,63.0,62.92,62.96,114351.0
2025-05-09 13:10:00,62.95,62.98,62.92,62.97,144360.0,62.95,62.98,62.92,62.97,144360.0
2025-05-09 13:20:00,62.96,63.03,62.96,62.98,155292.0,62.96,63.03,62.96,62.98,155292.0
2025-05-09 13:30:00,62.98,63.02,62.96,63.02,163075.0,62.98,63.02,62.96,63.02,163075.0
2025-05-09 13:40:00,63.01,63.04,62.99,63.02,76918.0,63.01,63.04,62.99,63.02,76918.0
2025-05-09 13:50:00,63.02,63.05,63.0,63.02,102756.0,63.02,63.05,63.0,63.02,102756.0
2025-05-09 14:00:00,63.02,63.05,62.98,62.98,144574.0,63.02,63.05,62.98,62.98,144574.0
2025-05-09 14:10:00,62.98,62.99,62.93,62.99,201646.0,62.98,62.99,62.93,62.99,201646.0
2025-05-09 14:20:00,62.98,63.0,62.97,62.98,93731.0,62.98,63.0,62.97,62.98,93731.0
2025-05-09 14:30:00,62.99,62.99,62.95,62.96,128927.0,62.99,62.99,62.95,62.96,128927.0
2025-05-09 14:40:00,62.95,62.97,62.94,62.96,136114.0,62.95,62.97,62.94,62.96,136114.0
2025-05-09 14:50:00,62.95,62.99,62.94,62.98,206316.0,62.95,62.99,62.94,62.98,206316.0
2025-05-09 15:00:00,62.98,63.0,62.89,62.89,51170.0,62.98,63.0,62.89,62.89,51170.0
2025-05-09 15:10:00,62.88,62.92,62.88,62.91,33489.0,62.88,62.92,62.88,62.91,33489.0
2025-05-09 15:20:00,62.9,62.93,62.8,62.8,59342.0,62.9,62.93,62.8,62.8,59342.0
2025-05-09 15:30:00,62.8,62.81,62.75,62.77,86064.0,62.8,62.81,62.75,62.77,86064.0
2025-05-09 15:40:00,62.78,62.79,62.73,62.74,24914.0,62.78,62.79,62.73,62.74,24914.0
2025-05-09 15:50:00,62.74,62.79,62.72,62.79,117700.0,62.74,62.79,62.72,62.79,117700.0
2025-05-12 09:30:00,61.07,61.08,60.95,61.04,995778.0,61.07,61.08,60.95,61.04,995778.0
2025-05-12 09:40:00,61.04,61.26,61.03,61.23,362427.0,61.04,61.26,61.03,61.23,362427.0
2025-05-12 09:50:00,61.22,61.27,61.08,61.12,247982.0,61.22,61.27,61.08,61.12,247982.0
2025-05-12 10:00:00,61.11,61.13,60.99,61.08,425547.0,61.11,61.13,60.99,61.08,425547.0
2025-05-12 10:10:00,61.09,61.14,61.0,61.13,308282.0,61.09,61.14,61.0,61.13,308282.0
2025-05-12 10:20:00,61.13,61.17,61.02,61.17,235027.0,61.13,61.17,61.02,61.17,235027.0
2025-05-12 10:30:00,61.16,61.25,61.1,61.21,238598.0,61.16,61.25,61.1,61.21,238598.0
2025-05-12 10:40:00,61.22,61.24,61.07,61.13,303388.0,61.22,61.24,61.07,61.13,303388.0
2025-05-12 10:50:00,61.13,61.13,61.01,61.06,145587.0,61.13,61.13,61.01,61.06,145587.0
2025-05-12 11:00:00,61.07,61.12,61.04,61.07,123491.0,61.07,61.12,61.04,61.07,123491.0
2025-05-12 11:10:00,61.08,61.1,61.03,61.05,114700.0,61.08,61.1,61.03,61.05,114700.0
2025-05-12 11:20:00,61.06,61.15,60.96,61.09,190616.0,61.06,61.15,60.96,61.09,190616.0
2025-05-12 11:30:00,61.09,61.11,61.02,61.08,200826.0,61.09,61.11,61.02,61.08,200826.0
2025-05-12 11:40:00,61.08,61.14,61.07,61.14,85128.0,61.08,61.14,61.07,61.14,85128.0
2025-05-12 11:50:00,61.14,61.17,61.05,61.09,77849.0,61.14,61.17,61.05,61.09,77849.0
2025-05-12 12:00:00,61.08,61.1,60.97,60.98,116069.0,61.08,61.1,60.97,60.98,116069.0
2025-05-12 12:10:00,60.98,61.0,60.89,60.9,128044.0,60.98,61.0,60.89,60.9,128044.0
2025-05-12 12:20:00,60.9,60.9,60.83,60.87,157852.0,60.9,60.9,60.83,60.87,157852.0
2025-05-12 12:30:00,60.87,60.9,60.85,60.89,239345.0,60.87,60.9,60.85,60.89,239345.0
2025-05-12 12:40:00,60.88,60.93,60.82,60.83,264405.0,60.88,60.93,60.82,60.83,264405.0
2025-05-12 12:50:00,60.83,60.87,60.78,60.81,236392.0,60.83,60.87,60.78,60.81,236392.0
2025-05-12 13:00:00,60.82,60.83,60.75,60.77,601493.0,60.82,60.83,60.75,60.77,601493.0
2025-05-12 13:10:00,60.77,60.82,60.75,60.8,305895.0,60.77,60.82,60.75,60.8,305895.0
2025-05-12 13:20:00,60.8,60.87,60.79,60.8,187752.0,60.8,60.87,60.79,60.8,187752.0
2025-05-12 13:30:00,60.81,60.87,60.81,60.84,171135.0,60.81,60.87,60.81,60.84,171135.0
2025-05-12 13:40:00,60.83,60.85,60.8,60.82,152809.0,60.83,60.85,60.8,60.82,152809.0
2025-05-12 13:50:00,60.81,60.83,60.78,60.79,141949.0,60.81,60.83,60.78,60.79,141949.0
2025-05-12 14:00:00,60.8,60.84,60.78,60.8,91045.0,60.8,60.84,60.78,60.8,91045.0
2025-05-12 14:10:00,60.8,60.81,60.76,60.76,166614.0,60.8,60.81,60.76,60.76,166614.0
2025-05-12 14:20:00,60.76,60.81,60.74,60.8,170970.0,60.76,60.81,60.74,60.8,170970.0
2025-05-12 14:30:00,60.8,60.81,60.75,60.76,56986.0,60.8,60.81,60.75,60.76,56986.0
2025-05-12 14:40:00,60.75,60.87,60.75,60.86,98170.0,60.75,60.87,60.75,60.86,98170.0
2025-05-12 14:50:00,60.87,60.92,60.86,60.92,163416.0,60.87,60.92,60.86,60.92,163416.0
2025-05-12 15:00:00,60.91,60.95,60.9,60.93,89202.0,60.91,60.95,60.9,60.93,89202.0
2025-05-12 15:10:00,60.93,61.0,60.92,60.98,312773.0,60.93,61.0,60.92,60.98,312773.0
2025-05-12 15:20:00,60.98,61.08,60.97,61.08,125798.0,60.98,61.08,60.97,61.08,125798.0
2025-05-12 15:30:00,61.07,61.08,61.02,61.04,134211.0,61.07,61.08,61.02,61.04,134211.0
2025-05-12 15:40:00,61.03,61.07,60.99,61.03,1112231.0,61.03,61.07,60.99,61.03,1112231.0
2025-05-12 15:50:00,61.02,61.04,61.0,61.01,738238.0,61.02,61.04,61.0,61.01,738238.0
2025-05-13 09:30:00,61.18,61.2,61.04,61.05,353354.0,61.18,61.2,61.04,61.05,353354.0
2025-05-13 09:40:00,61.04,61.08,60.94,60.98,254328.0,61.04,61.08,60.94,60.98,254328.0
2025-05-13 09:50:00,60.98,60.99,60.86,60.87,402914.0,60.98,60.99,60.86,60.87,402914.0
2025-05-13 10:00:00,60.88,61.0,60.82,60.99,191457.0,60.88,61.0,60.82,60.99,191457.0
2025-05-13 10:10:00,60.99,61.07,60.94,61.07,247568.0,60.99,61.07,60.94,61.07,247568.0
2025-05-13 10:20:00,61.08,61.13,61.02,61.11,245293.0,61.08,61.13,61.02,61.11,245293.0
2025-05-13 10:30:00,61.1,61.2,61.08,61.18,186262.0,61.1,61.2,61.08,61.18,186262.0
2025-05-13 10:40:00,61.18,61.26,61.13,61.26,171231.0,61.18,61.26,61.13,61.26,171231.0
2025-05-13 10:50:00,61.25,61.26,61.14,61.15,90168.0,61.25,61.26,61.14,61.15,90168.0
2025-05-13 11:00:00,61.15,61.25,61.14,61.15,171656.0,61.15,61.25,61.14,61.15,171656.0
2025-05-13 11:10:00,61.15,61.21,61.13,61.17,89122.0,61.15,61.21,61.13,61.17,89122.0
2025-05-13 11:20:00,61.17,61.26,61.17,61.25,155590.0,61.17,61.26,61.17,61.25,155590.0
2025-05-13 11:30:00,61.25,61.32,61.2,61.28,268472.0,61.25,61.32,61.2,61.28,268472.0
2025-05-13 11:40:00,61.28,61.35,61.26,61.34,93827.0,61.28,61.35,61.26,61.34,93827.0
2025-05-13 11:50:00,61.34,61.4,61.31,61.36,164638.0,61.34,61.4,61.31,61.36,164638.0
2025-05-13 12:00:00,61.35,61.44,61.34,61.39,105105.0,61.35,61.44,61.34,61.39,105105.0
2025-05-13 12:10:00,61.4,61.44,61.38,61.39,97472.0,61.4,61.44,61.38,61.39,97472.0
2025-05-13 12:20:00,61.4,61.4,61.34,61.36,46213.0,61.4,61.4,61.34,61.36,46213.0
2025-05-13 12:30:00,61.37,61.4,61.31,61.32,177182.0,61.37,61.4,61.31,61.32,177182.0
2025-05-13 12:40:00,61.32,61.35,61.28,61.29,94807.0,61.32,61.35,61.28,61.29,94807.0
2025-05-13 12:50:00,61.3,61.31,61.26,61.3,108401.0,61.3,61.31,61.26,61.3,108401.0
2025-05-13 13:00:00,61.31,61.34,61.29,61.29,186959.0,61.31,61.34,61.29,61.29,186959.0
2025-05-13 13:10:00,61.28,61.28,61.19,61.21,72283.0,61.28,61.28,61.19,61.21,72283.0
2025-05-13 13:20:00,61.2,61.22,61.14,61.17,113376.0,61.2,61.22,61.14,61.17,113376.0
2025-05-13 13:30:00,61.17,61.2,61.14,61.16,77730.0,61.17,61.2,61.14,61.16,77730.0
2025-05-13 13:40:00,61.16,61.22,61.15,61.21,141276.0,61.16,61.22,61.15,61.21,141276.0
2025-05-13 13:50:00,61.21,61.25,61.19,61.23,113109.0,61.21,61.25,61.19,61.23,113109.0
2025-05-13 14:00:00,61.23,61.29,61.23,61.27,1204318.0,61.23,61.29,61.23,61.27,1204318.0
2025-05-13 14:10:00,61.27,61.27,61.2,61.24,191592.0,61.27,61.27,61.2,61.24,191592.0
2025-05-13 14:20:00,61.24,61.26,61.22,61.24,341432.0,61.24,61.26,61.22,61.24,341432.0
2025-05-13 14:30:00,61.24,61.28,61.23,61.27,273278.0,61.24,61.28,61.23,61.27,273278.0
2025-05-13 14:40:00,61.27,61.3,61.26,61.28,291189.0,61.27,61.3,61.26,61.28,291189.0
2025-05-13 14:50:00,61.28,61.29,61.25,61.26,214384.0,61.28,61.29,61.25,61.26,214384.0
2025-05-13 15:00:00,61.27,61.29,61.24,61.26,572922.0,61.27,61.29,61.24,61.26,572922.0
2025-05-13 15:10:00,61.26,61.27,61.22,61.23,351351.0,61.26,61.27,61.22,61.23,351351.0
2025-05-13 15:20:00,61.23,61.29,61.22,61.27,516827.0,61.23,61.29,61.22,61.27,516827.0
2025-05-13 15:30:00,61.28,61.28,61.25,61.26,110901.0,61.28,61.28,61.25,61.26,110901.0
2025-05-13 15:40:00,61.27,61.29,61.25,61.28,89159.0,61.27,61.29,61.25,61.28,89159.0
2025-05-13 15:50:00,61.28,61.31,61.24,61.28,334915.0,61.28,61.31,61.24,61.28,334915.0
2025-05-14 09:30:00,60.09,60.24,60.03,60.14,584988.0,60.09,60.24,60.03,60.14,584988.0
2025-05-14 09:40:00,60.13,60.22,60.06,60.18,383929.0,60.13,60.22,60.06,60.18,383929.0
2025-05-14 09:50:00,60.18,60.31,60.17,60.19,342052.0,60.18,60.31,60.17,60.19,342052.0
2025-05-14 10:00:00,60.19,60.24,60.08,60.09,226658.0,60.19,60.24,60.08,60.09,226658.0
2025-05-14 10:10:00,60.1,60.18,60.01,60.04,349008.0,60.1,60.18,60.01,60.04,349008.0
2025-05-14 10:20:00,60.04,60.09,59.95,60.07,498893.0,60.04,60.09,59.95,60.07,498893.0
2025-05-14 10:30:00,60.07,60.07,59.98,60.01,302171.0,60.07,60.07,59.98,60.01,302171.0
2025-05-14 10:40:00,60.02,60.17,60.0,60.17,266408.0,60.02,60.17,60.0,60.17,266408.0
2025-05-14 10:50:00,60.17,60.19,59.99,60.0,165587.0,60.17,60.19,59.99,60.0,165587.0
2025-05-14 11:00:00,60.01,60.04,59.97,60.0,216868.0,60.01,60.04,59.97,60.0,216868.0
2025-05-14 11:10:00,60.01,60.06,59.95,60.05,188865.0,60.01,60.06,59.95,60.05,188865.0
2025-05-14 11:20:00,60.06,60.09,60.02,60.08,91865.0,60.06,60.09,60.02,60.08,91865.0
2025-05-14 11:30:00,60.09,60.09,59.99,60.0,64783.0,60.09,60.09,59.99,60.0,64783.0
2025-05-14 11:40:00,60.0,60.03,59.96,59.96,97611.0,60.0,60.03,59.96,59.96,97611.0
2025-05-14 11:50:00,59.97,60.02,59.96,60.02,188462.0,59.97,60.02,59.96,60.02,188462.0
2025-05-14 12:00:00,60.03,60.04,59.96,60.02,142808.0,60.03,60.04,59.96,60.02,142808.0
2025-05-14 12:10:00,59.99,60.0,59.95,59.98,277653.0,59.99,60.0,59.95,59.98,277653.0
2025-05-14 12:20:00,59.99,60.07,59.98,60.03,146577.0,59.99,60.07,59.98,60.03,146577.0
2025-05-14 12:30:00,60.03,60.04,59.99,60.03,115530.0,60.03,60.04,59.99,60.03,115530.0
2025-05-14 12:40:00,60.04,60.05,59.85,60.05,411504.0,60.04,60.05,59.85,60.05,411504.0
2025-05-14 12:50:00,60.05,60.17,60.03,60.15,171660.0,60.05,60.17,60.03,60.15,171660.0
2025-05-14 13:00:00,60.13,60.16,60.08,60.1,218701.0,60.13,60.16,60.08,60.1,218701.0
2025-05-14 13:10:00,60.09,60.12,60.05,60.06,665211.0,60.09,60.12,60.05,60.06,665211.0
2025-05-14 13:20:00,60.06,60.12,60.04,60.05,95053.0,60.06,60.12,60.04,60.05,95053.0
2025-05-14 13:30:00,60.05,60.06,59.99,60.01,125236.0,60.05,60.06,59.99,60.01,125236.0
2025-05-14 13:40:00,60.02,60.04,59.99,60.01,95502.0,60.02,60.04,59.99,60.01,95502.0
2025-05-14 13:50:00,60.02,60.02,59.99,60.0,49120.0,60.02,60.02,59.99,60.0,49120.0
2025-05-14 14:00:00,60.01,60.03,59.89,59.9,384588.0,60.01,60.03,59.89,59.9,384588.0
2025-05-14 14:10:00,59.89,59.93,59.88,59.92,125806.0,59.89,59.93,59.88,59.92,125806.0
2025-05-14 14:20:00,59.91,59.95,59.89,59.91,122375.0,59.91,59.95,59.89,59.91,122375.0
2025-05-14 14:30:00,59.92,59.95,59.9,59.9,93787.0,59.92,59.95,59.9,59.9,93787.0
2025-05-14 14:40:00,59.9,59.92,59.87,59.88,98717.0,59.9,59.92,59.87,59.88,98717.0
2025-05-14 14:50:00,59.87,59.89,59.81,59.82,115178.0,59.87,59.89,59.81,59.82,115178.0
2025-05-14 15:00:00,59.81,59.82,59.74,59.8,447681.0,59.81,59.82,59.74,59.8,447681.0
2025-05-14 15:10:00,59.81,59.86,59.77,59.85,438381.0,59.81,59.86,59.77,59.85,438381.0
2025-05-14 15:20:00,59.84,59.88,59.82,59.86,130898.0,59.84,59.88,59.82,59.86,130898.0
2025-05-14 15:30:00,59.85,59.93,59.83,59.92,267966.0,59.85,59.93,59.83,59.92,267966.0
2025-05-14 15:40:00,59.92,59.96,59.91,59.94,308679.0,59.92,59.96,59.91,59.94,308679.0
2025-05-14 15:50:00,59.93,60.0,59.91,59.99,239169.0,59.93,60.0,59.91,59.99,239169.0
2025-05-15 09:30:00,60.17,60.26,60.12,60.26,342597.0,60.17,60.26,60.12,60.26,342597.0
2025-05-15 09:40:00,60.26,60.27,60.1,60.16,161432.0,60.26,60.27,60.1,60.16,161432.0
2025-05-15 09:50:00,60.17,60.26,60.16,60.19,206150.0,60.17,60.26,60.16,60.19,206150.0
2025-05-15 10:00:00,60.19,60.33,60.15,60.3,176188.0,60.19,60.33,60.15,60.3,176188.0
2025-05-15 10:10:00,60.3,60.45,60.3,60.38,460281.0,60.3,60.45,60.3,60.38,460281.0
2025-05-15 10:20:00,60.38,60.47,60.36,60.44,243635.0,60.38,60.47,60.36,60.44,243635.0
2025-05-15 10:30:00,60.44,60.44,60.29,60.37,142521.0,60.44,60.44,60.29,60.37,142521.0
2025-05-15 10:40:00,60.37,60.42,60.32,60.4,110356.0,60.37,60.42,60.32,60.4,110356.0
2025-05-15 10:50:00,60.4,60.44,60.35,60.43,157121.0,60.4,60.44,60.35,60.43,157121.0
2025-05-15 11:00:00,60.44,60.53,60.42,60.52,168343.0,60.44,60.53,60.42,60.52,168343.0
2025-05-15 11:10:00,60.52,60.58,60.49,60.57,183872.0,60.52,60.58,60.49,60.57,183872.0
2025-05-15 11:20:00,60.56,60.65,60.52,60.64,95272.0,60.56,60.65,60.52,60.64,95272.0
2025-05-15 11:30:00,60.64,60.65,60.56,60.64,101446.0,60.64,60.65,60.56,60.64,101446.0
2025-05-15 11:40:00,60.65,60.65,60.58,60.6,108673.0,60.65,60.65,60.58,60.6,108673.0
2025-05-15 11:50:00,60.61,60.71,60.6,60.71,176074.0,60.61,60.71,60.6,60.71,176074.0
2025-05-15 12:00:00,60.7,60.7,60.65,60.66,75374.0,60.7,60.7,60.65,60.66,75374.0
2025-05-15 12:10:00,60.66,60.71,60.63,60.71,64160.0,60.66,60.71,60.63,60.71,64160.0
2025-05-15 12:20:00,60.71,60.74,60.68,60.69,80754.0,60.71,60.74,60.68,60.69,80754.0
2025-05-15 12:30:00,60.69,60.74,60.68,60.73,98549.0,60.69,60.74,60.68,60.73,98549.0
2025-05-15 12:40:00,60.73,60.76,60.69,60.71,72902.0,60.73,60.76,60.69,60.71,72902.0
2025-05-15 12:50:00,60.71,60.76,60.7,60.75,158596.0,60.71,60.76,60.7,60.75,158596.0
2025-05-15 13:00:00,60.75,60.88,60.75,60.86,139572.0,60.75,60.88,60.75,60.86,139572.0
2025-05-15 13:10:00,60.85,60.85,60.78,60.81,113219.0,60.85,60.85,60.78,60.81,113219.0
2025-05-15 13:20:00,60.81,60.83,60.76,60.78,68254.0,60.81,60.83,60.76,60.78,68254.0
2025-05-15 13:30:00,60.78,60.78,60.68,60.71,43307.0,60.78,60.78,60.68,60.71,43307.0
2025-05-15 13:40:00,60.71,60.71,60.64,60.69,135851.0,60.71,60.71,60.64,60.69,135851.0
2025-05-15 13:50:00,60.69,60.76,60.67,60.73,110689.0,60.69,60.76,60.67,60.73,110689.0
2025-05-15 14:00:00,60.73,60.78,60.7,60.77,101286.0,60.73,60.78,60.7,60.77,101286.0
2025-05-15 14:10:00,60.77,60.82,60.76,60.79,226538.0,60.77,60.82,60.76,60.79,226538.0
2025-05-15 14:20:00,60.79,60.8,60.74,60.79,117582.0,60.79,60.8,60.74,60.79,117582.0
2025-05-15 14:30:00,60.79,60.81,60.77,60.8,80197.0,60.79,60.81,60.77,60.8,80197.0
2025-05-15 14:40:00,60.8,60.82,60.75,60.77,125640.0,60.8,60.82,60.75,60.77,125640.0
2025-05-15 14:50:00,60.77,60.79,60.74,60.77,275873.0,60.77,60.79,60.74,60.77,275873.0
2025-05-15 15:00:00,60.77,60.8,60.75,60.78,273545.0,60.77,60.8,60.75,60.78,273545.0
2025-05-15 15:10:00,60.78,60.82,60.77,60.82,182092.0,60.78,60.82,60.77,60.82,182092.0
2025-05-15 15:20:00,60.82,60.9,60.8,60.9,150023.0,60.82,60.9,60.8,60.9,150023.0
2025-05-15 15:30:00,60.89,60.9,60.84,60.9,135683.0,60.89,60.9,60.84,60.9,135683.0
2025-05-15 15:40:00,60.91,60.92,60.88,60.91,201924.0,60.91,60.92,60.88,60.91,201924.0
2025-05-15 15:50:00,60.9,60.95,60.9,60.93,217789.0,60.9,60.95,60.9,60.93,217789.0
2025-05-16 09:30:00,59.88,60.08,59.78,60.0,294447.0,59.88,60.08,59.78,60.0,294447.0
2025-05-16 09:40:00,60.0,60.1,59.96,60.01,143578.0,60.0,60.1,59.96,60.01,143578.0
2025-05-16 09:50:00,60.01,60.07,59.94,59.99,225249.0,60.01,60.07,59.94,59.99,225249.0
2025-05-16 10:00:00,60.0,60.15,59.98,60.05,673065.0,60.0,60.15,59.98,60.05,673065.0
2025-05-16 10:10:00,60.05,60.08,59.9,59.9,483719.0,60.05,60.08,59.9,59.9,483719.0
2025-05-16 10:20:00,59.9,60.02,59.85,59.89,565964.0,59.9,60.02,59.85,59.89,565964.0
2025-05-16 10:30:00,59.89,59.93,59.79,59.82,189349.0,59.89,59.93,59.79,59.82,189349.0
2025-05-16 10:40:00,59.83,59.87,59.71,59.85,637497.0,59.83,59.87,59.71,59.85,637497.0
2025-05-16 10:50:00,59.86,59.92,59.82,59.84,203446.0,59.86,59.92,59.82,59.84,203446.0
2025-05-16 11:00:00,59.85,59.9,59.83,59.85,148847.0,59.85,59.9,59.83,59.85,148847.0
2025-05-16 11:10:00,59.85,59.95,59.84,59.94,337033.0,59.85,59.95,59.84,59.94,337033.0
2025-05-16 11:20:00,59.94,59.98,59.88,59.93,194303.0,59.94,59.98,59.88,59.93,194303.0
2025-05-16 11:30:00,59.93,60.0,59.92,59.99,572184.0,59.93,60.0,59.92,59.99,572184.0
2025-05-16 11:40:00,59.98,60.05,59.94,60.04,197741.0,59.98,60.05,59.94,60.04,197741.0
2025-05-16 11:50:00,60.04,60.06,59.99,60.03,151423.0,60.04,60.06,59.99,60.03,151423.0
2025-05-16 12:00:00,60.02,60.11,60.0,60.0,87642.0,60.02,60.11,60.0,60.0,87642.0
2025-05-16 12:10:00,59.99,60.07,59.98,60.05,98589.0,59.99,60.07,59.98,60.05,98589.0
2025-05-16 12:20:00,60.04,60.06,60.0,60.02,99437.0,60.04,60.06,60.0,60.02,99437.0
2025-05-16 12:30:00,60.03,60.05,60.0,60.02,63581.0,60.03,60.05,60.0,60.02,63581.0
2025-05-16 12:40:00,60.02,60.12,60.02,60.11,137059.0,60.02,60.12,60.02,60.11,137059.0
2025-05-16 12:50:00,60.11,60.15,60.09,60.14,67954.0,60.11,60.15,60.09,60.14,67954.0
2025-05-16 13:00:00,60.15,60.2,60.12,60.14,143523.0,60.15,60.2,60.12,60.14,143523.0
2025-05-16 13:10:00,60.13,60.13,60.07,60.08,89133.0,60.13,60.13,60.07,60.08,89133.0
2025-05-16 13:20:00,60.09,60.11,60.04,60.06,53417.0,60.09,60.11,60.04,60.06,53417.0
2025-05-16 13:30:00,60.05,60.1,60.03,60.1,59938.0,60.05,60.1,60.03,60.1,59938.0
2025-05-16 13:40:00,60.1,60.16,60.08,60.13,71757.0,60.1,60.16,60.08,60.13,71757.0
2025-05-16 13:50:00,60.13,60.16,60.11,60.15,99999.0,60.13,60.16,60.11,60.15,99999.0
2025-05-16 14:00:00,60.15,60.19,60.13,60.19,128875.0,60.15,60.19,60.13,60.19,128875.0
2025-05-16 14:10:00,60.18,60.18,60.08,60.12,71940.0,60.18,60.18,60.08,60.12,71940.0
2025-05-16 14:20:00,60.12,60.16,60.1,60.14,45183.0,60.12,60.16,60.1,60.14,45183.0
2025-05-16 14:30:00,60.16,60.17,60.07,60.08,90833.0,60.16,60.17,60.07,60.08,90833.0
2025-05-16 14:40:00,60.07,60.13,60.06,60.12,104019.0,60.07,60.13,60.06,60.12,104019.0
2025-05-16 14:50:00,60.12,60.13,60.09,60.12,79430.0,60.12,60.13,60.09,60.12,79430.0
2025-05-16 15:00:00,60.12,60.21,60.11,60.2,70007.0,60.12,60.21,60.11,60.2,70007.0
2025-05-16 15:10:00,60.19,60.24,60.16,60.23,196679.0,60.19,60.24,60.16,60.23,196679.0
2025-05-16 15:20:00,60.23,60.26,60.22,60.22,76370.0,60.23,60.26,60.22,60.22,76370.0
2025-05-16 15:30:00,60.23,60.27,60.22,60.25,133361.0,60.23,60.27,60.22,60.25,133361.0
2025-05-16 15:40:00,60.25,60.27,60.19,60.22,166073.0,60.25,60.27,60.19,60.22,166073.0
2025-05-16 15:50:00,60.22,60.25,60.18,60.21,269369.0,60.22,60.25,60.18,60.21,269369.0
2025-05-19 09:30:00,60.95,60.97,60.81,60.91,332968.0,60.95,60.97,60.81,60.91,332968.0
2025-05-19 09:40:00,60.92,61.0,60.85,60.9,220685.0,60.92,61.0,60.85,60.9,220685.0
2025-05-19 09:50:00,60.89,60.94,60.83,60.91,253915.0,60.89,60.94,60.83,60.91,253915.0
2025-05-19 10:00:00,60.91,60.93,60.67,60.69,416681.0,60.91,60.93,60.67,60.69,416681.0
2025-05-19 10:10:00,60.7,60.87,60.67,60.86,194466.0,60.7,60.87,60.67,60.86,194466.0
2025-05-19 10:20:00,60.85,60.98,60.84,60.93,98322.0,60.85,60.98,60.84,60.93,98322.0
2025-05-19 10:30:00,60.94,61.03,60.86,60.92,147532.0,60.94,61.03,60.86,60.92,147532.0
2025-05-19 10:40:00,60.92,61.0,60.9,60.98,130752.0,60.92,61.0,60.9,60.98,130752.0
2025-05-19 10:50:00,60.99,61.03,60.96,60.99,77732.0,60.99,61.03,60.96,60.99,77732.0
2025-05-19 11:00:00,60.98,61.03,60.96,60.98,217092.0,60.98,61.03,60.96,60.98,217092.0
2025-05-19 11:10:00,60.98,61.03,60.95,60.96,77377.0,60.98,61.03,60.95,60.96,77377.0
2025-05-19 11:20:00,60.96,61.02,60.95,60.99,72919.0,60.96,61.02,60.95,60.99,72919.0
2025-05-19 11:30:00,60.99,61.01,60.96,60.97,124176.0,60.99,61.01,60.96,60.97,124176.0
2025-05-19 11:40:00,60.97,61.02,60.91,61.02,155070.0,60.97,61.02,60.91,61.02,155070.0
2025-05-19 11:50:00,61.02,61.09,60.91,60.92,120141.0,61.02,61.09,60.91,60.92,120141.0
2025-05-19 12:00:00,60.94,60.95,60.88,60.9,92971.0,60.94,60.95,60.88,60.9,92971.0
2025-05-19 12:10:00,60.91,60.94,60.88,60.9,62959.0,60.91,60.94,60.88,60.9,62959.0
2025-05-19 12:20:00,60.89,60.9,60.87,60.9,66573.0,60.89,60.9,60.87,60.9,66573.0
2025-05-19 12:30:00,60.9,60.98,60.88,60.97,95116.0,60.9,60.98,60.88,60.97,95116.0
2025-05-19 12:40:00,60.97,61.0,60.93,60.99,146741.0,60.97,61.0,60.93,60.99,146741.0
2025-05-19 12:50:00,60.99,60.99,60.93,60.95,85302.0,60.99,60.99,60.93,60.95,85302.0
2025-05-19 13:00:00,60.95,60.96,60.88,60.89,59866.0,60.95,60.96,60.88,60.89,59866.0
2025-05-19 13:10:00,60.89,60.93,60.86,60.91,60290.0,60.89,60.93,60.86,60.91,60290.0
2025-05-19 13:20:00,60.91,60.94,60.87,60.93,52600.0,60.91,60.94,60.87,60.93,52600.0
2025-05-19 13:30:00,60.93,60.97,60.83,60.84,161558.0,60.93,60.97,60.83,60.84,161558.0
2025-05-19 13:40:00,60.84,60.9,60.83,60.89,69359.0,60.84,60.9,60.83,60.89,69359.0
2025-05-19 13:50:00,60.87,60.9,60.84,60.85,191412.0,60.87,60.9,60.84,60.85,191412.0
2025-05-19 14:00:00,60.85,60.88,60.82,60.88,55736.0,60.85,60.88,60.82,60.88,55736.0
2025-05-19 14:10:00,60.88,60.92,60.87,60.91,79478.0,60.88,60.92,60.87,60.91,79478.0
2025-05-19 14:20:00,60.92,60.99,60.88,60.98,71294.0,60.92,60.99,60.88,60.98,71294.0
2025-05-19 14:30:00,60.99,61.01,60.96,61.0,85639.0,60.99,61.01,60.96,61.0,85639.0
2025-05-19 14:40:00,61.0,61.0,60.97,60.98,65764.0,61.0,61.0,60.97,60.98,65764.0
2025-05-19 14:50:00,60.98,61.0,60.97,60.98,52625.0,60.98,61.0,60.97,60.98,52625.0
2025-05-19 15:00:00,60.98,61.01,60.97,61.01,79616.0,60.98,61.01,60.97,61.01,79616.0
2025-05-19 15:10:00,61.0,61.02,60.98,60.98,77238.0,61.0,61.02,60.98,60.98,77238.0
2025-05-19 15:20:00,60.99,61.0,60.96,60.99,75041.0,60.99,61.0,60.96,60.99,75041.0
2025-05-19 15:30:00,60.99,61.0,60.94,60.97,122123.0,60.99,61.0,60.94,60.97,122123.0
2025-05-19 15:40:00,60.97,60.99,60.96,60.98,77627.0,60.97,60.99,60.96,60.98,77627.0
2025-05-19 15:50:00,60.99,60.99,60.94,60.98,126100.0,60.99,60.99,60.94,60.98,126100.0
2025-05-20 09:30:00,61.06,61.2,61.04,61.13,249907.0,61.06,61.2,61.04,61.13,249907.0
2025-05-20 09:40:00,61.11,61.24,61.1,61.24,308857.0,61.11,61.24,61.1,61.24,308857.0
2025-05-20 09:50:00,61.25,61.5,61.18,61.49,779801.0,61.25,61.5,61.18,61.49,779801.0
2025-05-20 10:00:00,61.5,61.84,61.49,61.77,583655.0,61.5,61.84,61.49,61.77,583655.0
2025-05-20 10:10:00,61.79,61.89,61.74,61.89,544149.0,61.79,61.89,61.74,61.89,544149.0
2025-05-20 10:20:00,61.88,61.96,61.81,61.85,725708.0,61.88,61.96,61.81,61.85,725708.0
2025-05-20 10:30:00,61.85,61.93,61.74,61.89,505795.0,61.85,61.93,61.74,61.89,505795.0
2025-05-20 10:40:00,61.88,61.95,61.83,61.86,508901.0,61.88,61.95,61.83,61.86,508901.0
2025-05-20 10:50:00,61.87,61.93,61.87,61.9,199250.0,61.87,61.93,61.87,61.9,199250.0
2025-05-20 11:00:00,61.91,61.92,61.73,61.78,373587.0,61.91,61.92,61.73,61.78,373587.0
2025-05-20 11:10:00,61.77,61.89,61.76,61.86,1361475.0,61.77,61.89,61.76,61.86,1361475.0
2025-05-20 11:20:00,61.86,61.88,61.79,61.81,253601.0,61.86,61.88,61.79,61.81,253601.0
2025-05-20 11:30:00,61.81,61.84,61.78,61.82,239814.0,61.81,61.84,61.78,61.82,239814.0
2025-05-20 11:40:00,61.82,61.88,61.78,61.83,358076.0,61.82,61.88,61.78,61.83,358076.0
2025-05-20 11:50:00,61.83,61.84,61.8,61.8,1399215.0,61.83,61.84,61.8,61.8,1399215.0
2025-05-20 12:00:00,61.8,61.9,61.8,61.87,167207.0,61.8,61.9,61.8,61.87,167207.0
2025-05-20 12:10:00,61.87,61.9,61.85,61.88,184704.0,61.87,61.9,61.85,61.88,184704.0
2025-05-20 12:20:00,61.88,61.89,61.83,61.83,298164.0,61.88,61.89,61.83,61.83,298164.0
2025-05-20 12:30:00,61.82,61.84,61.77,61.78,341033.0,61.82,61.84,61.77,61.78,341033.0
2025-05-20 12:40:00,61.79,61.86,61.78,61.82,171149.0,61.79,61.86,61.78,61.82,171149.0
2025-05-20 12:50:00,61.82,61.86,61.79,61.83,122781.0,61.82,61.86,61.79,61.83,122781.0
2025-05-20 13:00:00,61.83,61.89,61.82,61.88,107752.0,61.83,61.89,61.82,61.88,107752.0
2025-05-20 13:10:00,61.88,61.93,61.86,61.93,170357.0,61.88,61.93,61.86,61.93,170357.0
2025-05-20 13:20:00,61.93,61.95,61.86,61.9,333142.0,61.93,61.95,61.86,61.9,333142.0
2025-05-20 13:30:00,61.89,61.97,61.89,61.97,392308.0,61.89,61.97,61.89,61.97,392308.0
2025-05-20 13:40:00,61.97,61.97,61.91,61.95,563870.0,61.97,61.97,61.91,61.95,563870.0
2025-05-20 13:50:00,61.95,62.0,61.94,61.97,558735.0,61.95,62.0,61.94,61.97,558735.0
2025-05-20 14:00:00,61.97,61.99,61.94,61.98,313604.0,61.97,61.99,61.94,61.98,313604.0
2025-05-20 14:10:00,61.98,61.99,61.92,61.93,677230.0,61.98,61.99,61.92,61.93,677230.0
2025-05-20 14:20:00,61.93,62.03,61.93,62.01,315163.0,61.93,62.03,61.93,62.01,315163.0
2025-05-20 14:30:00,62.0,62.01,61.96,61.99,192443.0,62.0,62.01,61.96,61.99,192443.0
2025-05-20 14:40:00,61.99,62.02,61.98,62.02,253709.0,61.99,62.02,61.98,62.02,253709.0
2025-05-20 14:50:00,62.02,62.02,61.99,62.0,192516.0,62.02,62.02,61.99,62.0,192516.0
2025-05-20 15:00:00,62.0,62.02,61.98,62.0,467719.0,62.0,62.02,61.98,62.0,467719.0
2025-05-20 15:10:00,62.0,62.03,61.98,62.02,450745.0,62.0,62.03,61.98,62.02,450745.0
2025-05-20 15:20:00,62.02,62.06,62.01,62.04,468466.0,62.02,62.06,62.01,62.04,468466.0
2025-05-20 15:30:00,62.04,62.05,62.02,62.04,797354.0,62.04,62.05,62.02,62.04,797354.0
2025-05-20 15:40:00,62.04,62.12,62.03,62.12,426158.0,62.04,62.12,62.03,62.12,426158.0
2025-05-20 15:50:00,62.12,62.14,62.07,62.11,692836.0,62.12,62.14,62.07,62.11,692836.0
2025-05-21 09:30:00,62.31,62.41,62.25,62.3,295196.0,62.31,62.41,62.25,62.3,295196.0
2025-05-21 09:40:00,62.3,62.35,62.2,62.25,197394.0,62.3,62.35,62.2,62.25,197394.0
2025-05-21 09:50:00,62.24,62.32,62.14,62.29,404358.0,62.24,62.32,62.14,62.29,404358.0
2025-05-21 10:00:00,62.29,62.3,62.13,62.2,302609.0,62.29,62.3,62.13,62.2,302609.0
2025-05-21 10:10:00,62.19,62.26,62.15,62.24,242338.0,62.19,62.26,62.15,62.24,242338.0
2025-05-21 10:20:00,62.23,62.37,62.21,62.35,257961.0,62.23,62.37,62.21,62.35,257961.0
2025-05-21 10:30:00,62.34,62.35,62.26,62.3,106646.0,62.34,62.35,62.26,62.3,106646.0
2025-05-21 10:40:00,62.3,62.37,62.26,62.35,142648.0,62.3,62.37,62.26,62.35,142648.0
2025-05-21 10:50:00,62.35,62.37,62.3,62.32,91674.0,62.35,62.37,62.3,62.32,91674.0
2025-05-21 11:00:00,62.31,62.44,62.29,62.39,221974.0,62.31,62.44,62.29,62.39,221974.0
2025-05-21 11:10:00,62.39,62.51,62.37,62.5,69744.0,62.39,62.51,62.37,62.5,69744.0
2025-05-21 11:20:00,62.51,62.51,62.43,62.45,183186.0,62.51,62.51,62.43,62.45,183186.0
2025-05-21 11:30:00,62.45,62.48,62.4,62.46,122282.0,62.45,62.48,62.4,62.46,122282.0
2025-05-21 11:40:00,62.45,62.48,62.43,62.47,68525.0,62.45,62.48,62.43,62.47,68525.0
2025-05-21 11:50:00,62.47,62.49,62.45,62.46,61683.0,62.47,62.49,62.45,62.46,61683.0
2025-05-21 12:00:00,62.44,62.48,62.42,62.45,108828.0,62.44,62.48,62.42,62.45,108828.0
2025-05-21 12:10:00,62.46,62.5,62.45,62.47,148027.0,62.46,62.5,62.45,62.47,148027.0
2025-05-21 12:20:00,62.47,62.48,62.41,62.42,48674.0,62.47,62.48,62.41,62.42,48674.0
2025-05-21 12:30:00,62.41,62.43,62.3,62.38,301468.0,62.41,62.43,62.3,62.38,301468.0
2025-05-21 12:40:00,62.38,62.4,62.31,62.35,138853.0,62.38,62.4,62.31,62.35,138853.0
2025-05-21 12:50:00,62.35,62.38,62.27,62.29,92863.0,62.35,62.38,62.27,62.29,92863.0
2025-05-21 13:00:00,62.29,62.39,62.29,62.39,79132.0,62.29,62.39,62.29,62.39,79132.0
2025-05-21 13:10:00,62.39,62.48,62.39,62.46,144151.0,62.39,62.48,62.39,62.46,144151.0
2025-05-21 13:20:00,62.46,62.52,62.42,62.44,155319.0,62.46,62.52,62.42,62.44,155319.0
2025-05-21 13:30:00,62.44,62.48,62.36,62.45,222392.0,62.44,62.48,62.36,62.45,222392.0
2025-05-21 13:40:00,62.45,62.5,62.44,62.47,187470.0,62.45,62.5,62.44,62.47,187470.0
2025-05-21 13:50:00,62.47,62.54,62.46,62.54,85630.0,62.47,62.54,62.46,62.54,85630.0
2025-05-21 14:00:00,62.54,62.54,62.45,62.47,63452.0,62.54,62.54,62.45,62.47,63452.0
2025-05-21 14:10:00,62.47,62.51,62.46,62.48,105356.0,62.47,62.51,62.46,62.48,105356.0
2025-05-21 14:20:00,62.48,62.52,62.46,62.49,316663.0,62.48,62.52,62.46,62.49,316663.0
2025-05-21 14:30:00,62.49,62.53,62.48,62.52,100729.0,62.49,62.53,62.48,62.52,100729.0
2025-05-21 14:40:00,62.52,62.54,62.49,62.53,57798.0,62.52,62.54,62.49,62.53,57798.0
2025-05-21 14:50:00,62.52,62.53,62.46,62.51,228834.0,62.52,62.53,62.46,62.51,228834.0
2025-05-21 15:00:00,62.51,62.67,62.51,62.67,1684817.0,62.51,62.67,62.51,62.67,1684817.0
2025-05-21 15:10:00,62.67,62.7,62.64,62.67,681095.0,62.67,62.7,62.64,62.67,681095.0
2025-05-21 15:20:00,62.67,62.71,62.63,62.7,1038269.0,62.67,62.71,62.63,62.7,1038269.0
2025-05-21 15:30:00,62.7,62.71,62.64,62.66,807843.0,62.7,62.71,62.64,62.66,807843.0
2025-05-21 15:40:00,62.65,62.68,62.62,62.67,267629.0,62.65,62.68,62.62,62.67,267629.0
2025-05-21 15:50:00,62.66,62.66,62.55,62.58,308859.0,62.66,62.66,62.55,62.58,308859.0
2025-05-22 09:30:00,62.43,62.47,62.32,62.33,310384.0,62.43,62.47,62.32,62.33,310384.0
2025-05-22 09:40:00,62.34,62.4,62.25,62.26,290709.0,62.34,62.4,62.25,62.26,290709.0
2025-05-22 09:50:00,62.26,62.3,61.96,61.98,761117.0,62.26,62.3,61.96,61.98,761117.0
2025-05-22 10:00:00,61.99,62.13,61.82,62.08,1392003.0,61.99,62.13,61.82,62.08,1392003.0
2025-05-22 10:10:00,62.07,62.1,61.98,62.1,355097.0,62.07,62.1,61.98,62.1,355097.0
2025-05-22 10:20:00,62.1,62.19,62.07,62.17,128562.0,62.1,62.19,62.07,62.17,128562.0
2025-05-22 10:30:00,62.17,62.22,62.13,62.21,126851.0,62.17,62.22,62.13,62.21,126851.0
2025-05-22 10:40:00,62.22,62.3,62.21,62.23,91571.0,62.22,62.3,62.21,62.23,91571.0
2025-05-22 10:50:00,62.23,62.26,62.14,62.16,132254.0,62.23,62.26,62.14,62.16,132254.0
2025-05-22 11:00:00,62.16,62.19,61.87,61.93,548611.0,62.16,62.19,61.87,61.93,548611.0
2025-05-22 11:10:00,61.94,62.08,61.9,62.04,175704.0,61.94,62.08,61.9,62.04,175704.0
2025-05-22 11:20:00,62.03,62.11,62.03,62.11,85533.0,62.03,62.11,62.03,62.11,85533.0
2025-05-22 11:30:00,62.1,62.13,62.0,62.01,174290.0,62.1,62.13,62.0,62.01,174290.0
2025-05-22 11:40:00,62.01,62.11,62.0,62.09,132144.0,62.01,62.11,62.0,62.09,132144.0
2025-05-22 11:50:00,62.09,62.13,62.05,62.12,108355.0,62.09,62.13,62.05,62.12,108355.0
2025-05-22 12:00:00,62.12,62.15,62.06,62.08,88919.0,62.12,62.15,62.06,62.08,88919.0
2025-05-22 12:10:00,62.08,62.14,62.04,62.11,151502.0,62.08,62.14,62.04,62.11,151502.0
2025-05-22 12:20:00,62.11,62.21,62.1,62.2,64458.0,62.11,62.21,62.1,62.2,64458.0
2025-05-22 12:30:00,62.2,62.27,62.18,62.27,84797.0,62.2,62.27,62.18,62.27,84797.0
2025-05-22 12:40:00,62.27,62.3,62.23,62.29,69812.0,62.27,62.3,62.23,62.29,69812.0
2025-05-22 12:50:00,62.29,62.29,62.23,62.24,86150.0,62.29,62.29,62.23,62.24,86150.0
2025-05-22 13:00:00,62.24,62.25,62.16,62.2,86367.0,62.24,62.25,62.16,62.2,86367.0
2025-05-22 13:10:00,62.21,62.23,62.18,62.19,105413.0,62.21,62.23,62.18,62.19,105413.0
2025-05-22 13:20:00,62.2,62.22,62.08,62.13,104412.0,62.2,62.22,62.08,62.13,104412.0
2025-05-22 13:30:00,62.14,62.17,62.03,62.09,76803.0,62.14,62.17,62.03,62.09,76803.0
2025-05-22 13:40:00,62.1,62.14,62.09,62.11,69897.0,62.1,62.14,62.09,62.11,69897.0
2025-05-22 13:50:00,62.11,62.2,62.09,62.16,373176.0,62.11,62.2,62.09,62.16,373176.0
2025-05-22 14:00:00,62.15,62.19,62.13,62.14,76449.0,62.15,62.19,62.13,62.14,76449.0
2025-05-22 14:10:00,62.14,62.18,62.08,62.09,81291.0,62.14,62.18,62.08,62.09,81291.0
2025-05-22 14:20:00,62.09,62.14,62.08,62.11,50993.0,62.09,62.14,62.08,62.11,50993.0
2025-05-22 14:30:00,62.11,62.13,62.07,62.13,67348.0,62.11,62.13,62.07,62.13,67348.0
2025-05-22 14:40:00,62.12,62.13,62.09,62.11,45270.0,62.12,62.13,62.09,62.11,45270.0
2025-05-22 14:50:00,62.11,62.14,62.09,62.1,49350.0,62.11,62.14,62.09,62.1,49350.0
2025-05-22 15:00:00,62.11,62.16,62.1,62.15,217514.0,62.11,62.16,62.1,62.15,217514.0
2025-05-22 15:10:00,62.15,62.16,62.12,62.12,68243.0,62.15,62.16,62.12,62.12,68243.0
2025-05-22 15:20:00,62.12,62.12,62.01,62.03,268192.0,62.12,62.12,62.01,62.03,268192.0
2025-05-22 15:30:00,62.03,62.1,62.01,62.1,62898.0,62.03,62.1,62.01,62.1,62898.0
2025-05-22 15:40:00,62.1,62.1,62.05,62.06,70142.0,62.1,62.1,62.05,62.06,70142.0
2025-05-22 15:50:00,62.05,62.09,62.02,62.03,129323.0,62.05,62.09,62.02,62.03,129323.0
2025-05-23 09:30:00,63.21,63.23,62.93,63.05,808092.0,63.21,63.23,62.93,63.05,808092.0
2025-05-23 09:40:00,63.06,63.15,63.03,63.06,472768.0,63.06,63.15,63.03,63.06,472768.0
2025-05-23 09:50:00,63.05,63.12,62.96,62.99,352690.0,63.05,63.12,62.96,62.99,352690.0
2025-05-23 10:00:00,62.96,63.13,62.92,63.13,298593.0,62.96,63.13,62.92,63.13,298593.0
2025-05-23 10:10:00,63.14,63.22,63.04,63.22,252052.0,63.14,63.22,63.04,63.22,252052.0
2025-05-23 10:20:00,63.22,63.26,63.12,63.2,195320.0,63.22,63.26,63.12,63.2,195320.0
2025-05-23 10:30:00,63.21,63.25,63.14,63.24,162330.0,63.21,63.25,63.14,63.24,162330.0
2025-05-23 10:40:00,63.21,63.24,63.19,63.2,173149.0,63.21,63.24,63.19,63.2,173149.0
2025-05-23 10:50:00,63.21,63.36,63.21,63.35,175297.0,63.21,63.36,63.21,63.35,175297.0
2025-05-23 11:00:00,63.35,63.38,63.31,63.34,693538.0,63.35,63.38,63.31,63.34,693538.0
2025-05-23 11:10:00,63.34,63.35,63.22,63.23,288094.0,63.34,63.35,63.22,63.23,288094.0
2025-05-23 11:20:00,63.22,63.33,63.21,63.32,137765.0,63.22,63.33,63.21,63.32,137765.0
2025-05-23 11:30:00,63.33,63.35,63.27,63.3,88787.0,63.33,63.35,63.27,63.3,88787.0
2025-05-23 11:40:00,63.31,63.36,63.29,63.36,51189.0,63.31,63.36,63.29,63.36,51189.0
2025-05-23 11:50:00,63.36,63.41,63.34,63.39,131615.0,63.36,63.41,63.34,63.39,131615.0
2025-05-23 12:00:00,63.39,63.41,63.31,63.32,145814.0,63.39,63.41,63.31,63.32,145814.0
2025-05-23 12:10:00,63.32,63.39,63.31,63.36,70443.0,63.32,63.39,63.31,63.36,70443.0
2025-05-23 12:20:00,63.37,63.38,63.33,63.37,40095.0,63.37,63.38,63.33,63.37,40095.0
2025-05-23 12:30:00,63.37,63.42,63.36,63.39,68754.0,63.37,63.42,63.36,63.39,68754.0
2025-05-23 12:40:00,63.4,63.44,63.39,63.41,132069.0,63.4,63.44,63.39,63.41,132069.0
2025-05-23 12:50:00,63.4,63.41,63.31,63.34,57662.0,63.4,63.41,63.31,63.34,57662.0
2025-05-23 13:00:00,63.34,63.36,63.32,63.33,52453.0,63.34,63.36,63.32,63.33,52453.0
2025-05-23 13:10:00,63.33,63.37,63.29,63.34,77559.0,63.33,63.37,63.29,63.34,77559.0
2025-05-23 13:20:00,63.34,63.47,63.34,63.46,138335.0,63.34,63.47,63.34,63.46,138335.0
2025-05-23 13:30:00,63.47,63.47,63.41,63.46,63334.0,63.47,63.47,63.41,63.46,63334.0
2025-05-23 13:40:00,63.45,63.46,63.4,63.43,113073.0,63.45,63.46,63.4,63.43,113073.0
2025-05-23 13:50:00,63.44,63.44,63.4,63.41,120527.0,63.44,63.44,63.4,63.41,120527.0
2025-05-23 14:00:00,63.41,63.46,63.38,63.46,105089.0,63.41,63.46,63.38,63.46,105089.0
2025-05-23 14:10:00,63.46,63.47,63.44,63.46,207690.0,63.46,63.47,63.44,63.46,207690.0
2025-05-23 14:20:00,63.46,63.47,63.43,63.46,48536.0,63.46,63.47,63.43,63.46,48536.0
2025-05-23 14:30:00,63.46,63.48,63.43,63.44,76718.0,63.46,63.48,63.43,63.44,76718.0
2025-05-23 14:40:00,63.45,63.46,63.43,63.43,98704.0,63.45,63.46,63.43,63.43,98704.0
2025-05-23 14:50:00,63.43,63.43,63.38,63.41,77738.0,63.43,63.43,63.38,63.41,77738.0
2025-05-23 15:00:00,63.4,63.47,63.37,63.45,174118.0,63.4,63.47,63.37,63.45,174118.0
2025-05-23 15:10:00,63.45,63.46,63.43,63.46,90413.0,63.45,63.46,63.43,63.46,90413.0
2025-05-23 15:20:00,63.46,63.47,63.41,63.44,121336.0,63.46,63.47,63.41,63.44,121336.0
2025-05-23 15:30:00,63.44,63.44,63.35,63.4,88373.0,63.44,63.44,63.35,63.4,88373.0
2025-05-23 15:40:00,63.4,63.42,63.35,63.36,97783.0,63.4,63.42,63.35,63.36,97783.0
2025-05-23 15:50:00,63.36,63.4,63.33,63.38,215437.0,63.36,63.4,63.33,63.38,215437.0
2025-05-27 09:30:00,62.16,62.32,62.13,62.23,387902.0,62.16,62.32,62.13,62.23,387902.0
2025-05-27 09:40:00,62.22,62.28,62.16,62.19,244429.0,62.22,62.28,62.16,62.19,244429.0
2025-05-27 09:50:00,62.2,62.21,62.08,62.15,779458.0,62.2,62.21,62.08,62.15,779458.0
2025-05-27 10:00:00,62.15,62.15,61.95,62.14,621516.0,62.15,62.15,61.95,62.14,621516.0
2025-05-27 10:10:00,62.14,62.2,62.12,62.16,354183.0,62.14,62.2,62.12,62.16,354183.0
2025-05-27 10:20:00,62.16,62.2,62.14,62.16,240420.0,62.16,62.2,62.14,62.16,240420.0
2025-05-27 10:30:00,62.15,62.23,62.14,62.19,199880.0,62.15,62.23,62.14,62.19,199880.0
2025-05-27 10:40:00,62.19,62.23,62.18,62.23,200673.0,62.19,62.23,62.18,62.23,200673.0
2025-05-27 10:50:00,62.24,62.29,62.2,62.22,83228.0,62.24,62.29,62.2,62.22,83228.0
2025-05-27 11:00:00,62.23,62.29,62.19,62.26,112555.0,62.23,62.29,62.19,62.26,112555.0
2025-05-27 11:10:00,62.27,62.27,62.14,62.15,108198.0,62.27,62.27,62.14,62.15,108198.0
2025-05-27 11:20:00,62.13,62.17,62.12,62.16,63044.0,62.13,62.17,62.12,62.16,63044.0
2025-05-27 11:30:00,62.16,62.16,62.03,62.05,164423.0,62.16,62.16,62.03,62.05,164423.0
2025-05-27 11:40:00,62.06,62.13,62.04,62.12,108486.0,62.06,62.13,62.04,62.12,108486.0
2025-05-27 11:50:00,62.12,62.14,62.07,62.11,139836.0,62.12,62.14,62.07,62.11,139836.0
2025-05-27 12:00:00,62.11,62.14,62.1,62.13,45501.0,62.11,62.14,62.1,62.13,45501.0
2025-05-27 12:10:00,62.12,62.18,62.11,62.15,53745.0,62.12,62.18,62.11,62.15,53745.0
2025-05-27 12:20:00,62.16,62.21,62.15,62.19,83080.0,62.16,62.21,62.15,62.19,83080.0
2025-05-27 12:30:00,62.19,62.2,62.15,62.17,90580.0,62.19,62.2,62.15,62.17,90580.0
2025-05-27 12:40:00,62.18,62.18,62.13,62.15,26677.0,62.18,62.18,62.13,62.15,26677.0
2025-05-27 12:50:00,62.16,62.19,62.14,62.18,43666.0,62.16,62.19,62.14,62.18,43666.0
2025-05-27 13:00:00,62.19,62.2,62.17,62.19,48176.0,62.19,62.2,62.17,62.19,48176.0
2025-05-27 13:10:00,62.2,62.24,62.19,62.24,30590.0,62.2,62.24,62.19,62.24,30590.0
2025-05-27 13:20:00,62.24,62.29,62.24,62.26,72433.0,62.24,62.29,62.24,62.26,72433.0
2025-05-27 13:30:00,62.27,62.28,62.23,62.28,53742.0,62.27,62.28,62.23,62.28,53742.0
2025-05-27 13:40:00,62.28,62.31,62.26,62.29,42184.0,62.28,62.31,62.26,62.29,42184.0
2025-05-27 13:50:00,62.29,62.29,62.25,62.25,55212.0,62.29,62.29,62.25,62.25,55212.0
2025-05-27 14:00:00,62.26,62.29,62.25,62.27,72184.0,62.26,62.29,62.25,62.27,72184.0
2025-05-27 14:10:00,62.27,62.28,62.23,62.23,54382.0,62.27,62.28,62.23,62.23,54382.0
2025-05-27 14:20:00,62.24,62.25,62.21,62.25,97523.0,62.24,62.25,62.21,62.25,97523.0
2025-05-27 14:30:00,62.26,62.3,62.25,62.25,188491.0,62.26,62.3,62.25,62.25,188491.0
2025-05-27 14:40:00,62.26,62.29,62.25,62.29,36211.0,62.26,62.29,62.25,62.29,36211.0
2025-05-27 14:50:00,62.29,62.31,62.28,62.3,81591.0,62.29,62.31,62.28,62.3,81591.0
2025-05-27 15:00:00,62.29,62.33,62.28,62.3,100026.0,62.29,62.33,62.28,62.3,100026.0
2025-05-27 15:10:00,62.31,62.33,62.3,62.32,202743.0,62.31,62.33,62.3,62.32,202743.0
2025-05-27 15:20:00,62.32,62.33,62.31,62.33,62041.0,62.32,62.33,62.31,62.33,62041.0
2025-05-27 15:30:00,62.33,62.36,62.32,62.36,89484.0,62.33,62.36,62.32,62.36,89484.0
2025-05-27 15:40:00,62.36,62.38,62.35,62.36,115474.0,62.36,62.38,62.35,62.36,115474.0
2025-05-27 15:50:00,62.37,62.38,62.3,62.3,258176.0,62.37,62.38,62.3,62.3,258176.0
2025-05-28 09:30:00,62.35,62.41,62.29,62.3,244848.0,62.35,62.41,62.29,62.3,244848.0
2025-05-28 09:40:00,62.3,62.32,62.18,62.31,458825.0,62.3,62.32,62.18,62.31,458825.0
2025-05-28 09:50:00,62.31,62.37,62.29,62.32,186351.0,62.31,62.37,62.29,62.32,186351.0
2025-05-28 10:00:00,62.32,62.4,62.24,62.33,672486.0,62.32,62.4,62.24,62.33,672486.0
2025-05-28 10:10:00,62.33,62.33,62.28,62.31,166105.0,62.33,62.33,62.28,62.31,166105.0
2025-05-28 10:20:00,62.3,62.38,62.3,62.38,140548.0,62.3,62.38,62.3,62.38,140548.0
2025-05-28 10:30:00,62.38,62.39,62.28,62.29,200413.0,62.38,62.39,62.28,62.29,200413.0
2025-05-28 10:40:00,62.29,62.32,62.24,62.27,116325.0,62.29,62.32,62.24,62.27,116325.0
2025-05-28 10:50:00,62.27,62.29,62.24,62.27,5408570.0,62.27,62.29,62.24,62.27,5408570.0
2025-05-28 11:00:00,62.27,62.28,62.14,62.19,312847.0,62.27,62.28,62.14,62.19,312847.0
2025-05-28 11:10:00,62.19,62.23,62.18,62.22,91813.0,62.19,62.23,62.18,62.22,91813.0
2025-05-28 11:20:00,62.22,62.24,62.12,62.14,97334.0,62.22,62.24,62.12,62.14,97334.0
2025-05-28 11:30:00,62.13,62.19,62.09,62.13,135181.0,62.13,62.19,62.09,62.13,135181.0
2025-05-28 11:40:00,62.15,62.16,62.12,62.14,89581.0,62.15,62.16,62.12,62.14,89581.0
2025-05-28 11:50:00,62.13,62.17,62.12,62.16,101763.0,62.13,62.17,62.12,62.16,101763.0
2025-05-28 12:00:00,62.15,62.17,62.12,62.14,56253.0,62.15,62.17,62.12,62.14,56253.0
2025-05-28 12:10:00,62.14,62.21,62.14,62.21,60422.0,62.14,62.21,62.14,62.21,60422.0
2025-05-28 12:20:00,62.21,62.21,62.17,62.17,43271.0,62.21,62.21,62.17,62.17,43271.0
2025-05-28 12:30:00,62.18,62.18,62.06,62.12,149504.0,62.18,62.18,62.06,62.12,149504.0
2025-05-28 12:40:00,62.12,62.13,62.02,62.06,82692.0,62.12,62.13,62.02,62.06,82692.0
2025-05-28 12:50:00,62.05,62.11,62.05,62.11,85197.0,62.05,62.11,62.05,62.11,85197.0
2025-05-28 13:00:00,62.11,62.11,62.07,62.08,50522.0,62.11,62.11,62.07,62.08,50522.0
2025-05-28 13:10:00,62.08,62.2,62.07,62.2,59590.0,62.08,62.2,62.07,62.2,59590.0
2025-05-28 13:20:00,62.2,62.21,62.16,62.16,50642.0,62.2,62.21,62.16,62.16,50642.0
2025-05-28 13:30:00,62.16,62.2,62.13,62.18,66553.0,62.16,62.2,62.13,62.18,66553.0
2025-05-28 13:40:00,62.19,62.2,62.14,62.14,27464.0,62.19,62.2,62.14,62.14,27464.0
2025-05-28 13:50:00,62.15,62.18,62.12,62.17,44660.0,62.15,62.18,62.12,62.17,44660.0
2025-05-28 14:00:00,62.17,62.24,62.16,62.24,158790.0,62.17,62.24,62.16,62.24,158790.0
2025-05-28 14:10:00,62.23,62.24,62.2,62.23,90898.0,62.23,62.24,62.2,62.23,90898.0
2025-05-28 14:20:00,62.23,62.29,62.22,62.26,82033.0,62.23,62.29,62.22,62.26,82033.0
2025-05-28 14:30:00,62.26,62.27,62.24,62.25,76281.0,62.26,62.27,62.24,62.25,76281.0
2025-05-28 14:40:00,62.26,62.27,62.22,62.25,128438.0,62.26,62.27,62.22,62.25,128438.0
2025-05-28 14:50:00,62.25,62.29,62.25,62.27,91572.0,62.25,62.29,62.25,62.27,91572.0
2025-05-28 15:00:00,62.27,62.29,62.21,62.22,123132.0,62.27,62.29,62.21,62.22,123132.0
2025-05-28 15:10:00,62.22,62.23,62.13,62.18,233487.0,62.22,62.23,62.13,62.18,233487.0
2025-05-28 15:20:00,62.18,62.21,62.12,62.12,155986.0,62.18,62.21,62.12,62.12,155986.0
2025-05-28 15:30:00,62.12,62.18,62.11,62.18,214594.0,62.12,62.18,62.11,62.18,214594.0
2025-05-28 15:40:00,62.18,62.19,62.12,62.16,202596.0,62.18,62.19,62.12,62.16,202596.0
2025-05-28 15:50:00,62.17,62.2,62.14,62.17,131580.0,62.17,62.2,62.14,62.17,131580.0
2025-05-29 09:30:00,62.56,62.64,62.48,62.5,176551.0,62.56,62.64,62.48,62.5,176551.0
2025-05-29 09:40:00,62.49,62.51,62.43,62.49,102764.0,62.49,62.51,62.43,62.49,102764.0
2025-05-29 09:50:00,62.5,62.59,62.43,62.44,118918.0,62.5,62.59,62.43,62.44,118918.0
2025-05-29 10:00:00,62.45,62.56,62.39,62.55,311983.0,62.45,62.56,62.39,62.55,311983.0
2025-05-29 10:10:00,62.55,62.58,62.5,62.52,110875.0,62.55,62.58,62.5,62.52,110875.0
2025-05-29 10:20:00,62.53,62.55,62.4,62.4,125044.0,62.53,62.55,62.4,62.4,125044.0
2025-05-29 10:30:00,62.42,62.44,62.35,62.38,119408.0,62.42,62.44,62.35,62.38,119408.0
2025-05-29 10:40:00,62.37,62.44,62.3,62.44,126996.0,62.37,62.44,62.3,62.44,126996.0
2025-05-29 10:50:00,62.44,62.46,62.4,62.4,119982.0,62.44,62.46,62.4,62.4,119982.0
2025-05-29 11:00:00,62.41,62.54,62.39,62.53,98954.0,62.41,62.54,62.39,62.53,98954.0
2025-05-29 11:10:00,62.53,62.55,62.5,62.51,158063.0,62.53,62.55,62.5,62.51,158063.0
2025-05-29 11:20:00,62.52,62.53,62.49,62.52,98540.0,62.52,62.53,62.49,62.52,98540.0
2025-05-29 11:30:00,62.52,62.55,62.5,62.53,45767.0,62.52,62.55,62.5,62.53,45767.0
2025-05-29 11:40:00,62.52,62.58,62.49,62.58,85860.0,62.52,62.58,62.49,62.58,85860.0
2025-05-29 11:50:00,62.58,62.63,62.53,62.62,87922.0,62.58,62.63,62.53,62.62,87922.0
2025-05-29 12:00:00,62.63,62.75,62.59,62.71,242401.0,62.63,62.75,62.59,62.71,242401.0
2025-05-29 12:10:00,62.7,62.8,62.67,62.72,182354.0,62.7,62.8,62.67,62.72,182354.0
2025-05-29 12:20:00,62.73,62.74,62.68,62.7,58767.0,62.73,62.74,62.68,62.7,58767.0
2025-05-29 12:30:00,62.71,62.73,62.68,62.69,41488.0,62.71,62.73,62.68,62.69,41488.0
2025-05-29 12:40:00,62.68,62.72,62.67,62.68,66764.0,62.68,62.72,62.67,62.68,66764.0
2025-05-29 12:50:00,62.67,62.67,62.61,62.63,83836.0,62.67,62.67,62.61,62.63,83836.0
2025-05-29 13:00:00,62.63,62.65,62.6,62.61,136587.0,62.63,62.65,62.6,62.61,136587.0
2025-05-29 13:10:00,62.61,62.64,62.58,62.6,66289.0,62.61,62.64,62.58,62.6,66289.0
2025-05-29 13:20:00,62.6,62.63,62.56,62.57,48850.0,62.6,62.63,62.56,62.57,48850.0
2025-05-29 13:30:00,62.57,62.61,62.55,62.59,65183.0,62.57,62.61,62.55,62.59,65183.0
2025-05-29 13:40:00,62.58,62.66,62.58,62.66,53659.0,62.58,62.66,62.58,62.66,53659.0
2025-05-29 13:50:00,62.66,62.67,62.61,62.67,125236.0,62.66,62.67,62.61,62.67,125236.0
2025-05-29 14:00:00,62.67,62.69,62.62,62.63,121965.0,62.67,62.69,62.62,62.63,121965.0
2025-05-29 14:10:00,62.64,62.64,62.59,62.6,72610.0,62.64,62.64,62.59,62.6,72610.0
2025-05-29 14:20:00,62.6,62.6,62.55,62.57,87651.0,62.6,62.6,62.55,62.57,87651.0
2025-05-29 14:30:00,62.57,62.6,62.55,62.57,48239.0,62.57,62.6,62.55,62.57,48239.0
2025-05-29 14:40:00,62.58,62.61,62.57,62.61,66065.0,62.58,62.61,62.57,62.61,66065.0
2025-05-29 14:50:00,62.6,62.62,62.58,62.61,71344.0,62.6,62.62,62.58,62.61,71344.0
2025-05-29 15:00:00,62.61,62.62,62.58,62.59,185122.0,62.61,62.62,62.58,62.59,185122.0
2025-05-29 15:10:00,62.59,62.6,62.53,62.55,288256.0,62.59,62.6,62.53,62.55,288256.0
2025-05-29 15:20:00,62.55,62.57,62.53,62.57,63346.0,62.55,62.57,62.53,62.57,63346.0
2025-05-29 15:30:00,62.57,62.58,62.52,62.53,293326.0,62.57,62.58,62.52,62.53,293326.0
2025-05-29 15:40:00,62.53,62.55,62.51,62.53,320503.0,62.53,62.55,62.51,62.53,320503.0
2025-05-29 15:50:00,62.53,62.55,62.51,62.53,495701.0,62.53,62.55,62.51,62.53,495701.0
2025-05-30 09:30:00,62.12,62.22,62.06,62.16,310416.0,62.12,62.22,62.06,62.16,310416.0
2025-05-30 09:40:00,62.16,62.18,61.93,61.98,281264.0,62.16,62.18,61.93,61.98,281264.0
2025-05-30 09:50:00,61.95,62.02,61.76,61.78,300509.0,61.95,62.02,61.76,61.78,300509.0
2025-05-30 10:00:00,61.78,61.93,61.69,61.92,403815.0,61.78,61.93,61.69,61.92,403815.0
2025-05-30 10:10:00,61.92,61.98,61.85,61.94,210335.0,61.92,61.98,61.85,61.94,210335.0
2025-05-30 10:20:00,61.95,61.99,61.88,61.92,112343.0,61.95,61.99,61.88,61.92,112343.0
2025-05-30 10:30:00,61.93,61.95,61.78,61.79,91029.0,61.93,61.95,61.78,61.79,91029.0
2025-05-30 10:40:00,61.78,61.85,61.72,61.79,197400.0,61.78,61.85,61.72,61.79,197400.0
2025-05-30 10:50:00,61.79,61.91,61.79,61.89,110452.0,61.79,61.91,61.79,61.89,110452.0
2025-05-30 11:00:00,61.9,61.91,61.78,61.87,210350.0,61.9,61.91,61.78,61.87,210350.0
2025-05-30 11:10:00,61.88,62.01,61.87,61.96,188362.0,61.88,62.01,61.87,61.96,188362.0
2025-05-30 11:20:00,61.96,62.02,61.93,61.98,111230.0,61.96,62.02,61.93,61.98,111230.0
2025-05-30 11:30:00,61.98,62.07,61.97,62.03,130182.0,61.98,62.07,61.97,62.03,130182.0
2025-05-30 11:40:00,62.04,62.09,62.01,62.03,190305.0,62.04,62.09,62.01,62.03,190305.0
2025-05-30 11:50:00,62.04,62.08,61.99,62.01,82259.0,62.04,62.08,61.99,62.01,82259.0
2025-05-30 12:00:00,62.01,62.06,62.0,62.01,114223.0,62.01,62.06,62.0,62.01,114223.0
2025-05-30 12:10:00,62.01,62.05,61.99,62.03,45179.0,62.01,62.05,61.99,62.03,45179.0
2025-05-30 12:20:00,62.04,62.07,61.98,62.03,190536.0,62.04,62.07,61.98,62.03,190536.0
2025-05-30 12:30:00,62.03,62.04,61.92,61.95,230839.0,62.03,62.04,61.92,61.95,230839.0
2025-05-30 12:40:00,61.95,62.03,61.94,62.02,77092.0,61.95,62.03,61.94,62.02,77092.0
2025-05-30 12:50:00,62.03,62.14,62.01,62.12,113257.0,62.03,62.14,62.01,62.12,113257.0
2025-05-30 13:00:00,62.11,62.11,62.06,62.08,47004.0,62.11,62.11,62.06,62.08,47004.0
2025-05-30 13:10:00,62.08,62.13,62.05,62.07,68903.0,62.08,62.13,62.05,62.07,68903.0
2025-05-30 13:20:00,62.07,62.09,62.03,62.07,59940.0,62.07,62.09,62.03,62.07,59940.0
2025-05-30 13:30:00,62.07,62.11,62.04,62.1,64789.0,62.07,62.11,62.04,62.1,64789.0
2025-05-30 13:40:00,62.1,62.12,62.06,62.08,52998.0,62.1,62.12,62.06,62.08,52998.0
2025-05-30 13:50:00,62.08,62.09,62.05,62.05,55402.0,62.08,62.09,62.05,62.05,55402.0
2025-05-30 14:00:00,62.06,62.13,62.06,62.13,57566.0,62.06,62.13,62.06,62.13,57566.0
2025-05-30 14:10:00,62.13,62.13,62.08,62.09,154965.0,62.13,62.13,62.08,62.09,154965.0
2025-05-30 14:20:00,62.09,62.14,62.08,62.12,52578.0,62.09,62.14,62.08,62.12,52578.0
2025-05-30 14:30:00,62.13,62.14,62.1,62.11,41601.0,62.13,62.14,62.1,62.11,41601.0
2025-05-30 14:40:00,62.12,62.14,62.11,62.12,36415.0,62.12,62.14,62.11,62.12,36415.0
2025-05-30 14:50:00,62.12,62.13,62.11,62.12,60404.0,62.12,62.13,62.11,62.12,60404.0
2025-05-30 15:00:00,62.11,62.14,62.09,62.12,82335.0,62.11,62.14,62.09,62.12,82335.0
2025-05-30 15:10:00,62.11,62.13,62.1,62.1,52191.0,62.11,62.13,62.1,62.1,52191.0
2025-05-30 15:20:00,62.09,62.12,62.09,62.11,32799.0,62.09,62.12,62.09,62.11,32799.0
2025-05-30 15:30:00,62.11,62.13,62.1,62.1,95005.0,62.11,62.13,62.1,62.1,95005.0
2025-05-30 15:40:00,62.11,62.12,62.08,62.09,110157.0,62.11,62.12,62.08,62.09,110157.0
2025-05-30 15:50:00,62.08,62.14,62.07,62.13,653693.0,62.08,62.14,62.07,62.13,653693.0
2025-06-02 09:30:00,63.29,63.37,63.18,63.35,574923.0,63.29,63.37,63.18,63.35,574923.0
2025-06-02 09:40:00,63.35,63.57,63.35,63.48,554222.0,63.35,63.57,63.35,63.48,554222.0
2025-06-02 09:50:00,63.47,63.67,63.46,63.58,317069.0,63.47,63.67,63.46,63.58,317069.0
2025-06-02 10:00:00,63.58,63.67,63.54,63.56,676171.0,63.58,63.67,63.54,63.56,676171.0
2025-06-02 10:10:00,63.55,63.7,63.5,63.7,296189.0,63.55,63.7,63.5,63.7,296189.0
2025-06-02 10:20:00,63.7,63.7,63.58,63.61,182301.0,63.7,63.7,63.58,63.61,182301.0
2025-06-02 10:30:00,63.61,63.7,63.58,63.64,286458.0,63.61,63.7,63.58,63.64,286458.0
2025-06-02 10:40:00,63.64,63.7,63.62,63.67,142239.0,63.64,63.7,63.62,63.67,142239.0
2025-06-02 10:50:00,63.67,63.71,63.64,63.66,97223.0,63.67,63.71,63.64,63.66,97223.0
2025-06-02 11:00:00,63.66,63.72,63.63,63.69,264653.0,63.66,63.72,63.63,63.69,264653.0
2025-06-02 11:10:00,63.68,63.68,63.61,63.67,91977.0,63.68,63.68,63.61,63.67,91977.0
2025-06-02 11:20:00,63.67,63.7,63.53,63.6,149487.0,63.67,63.7,63.53,63.6,149487.0
2025-06-02 11:30:00,63.6,63.62,63.56,63.61,108672.0,63.6,63.62,63.56,63.61,108672.0
2025-06-02 11:40:00,63.6,63.66,63.6,63.64,58535.0,63.6,63.66,63.6,63.64,58535.0
2025-06-02 11:50:00,63.64,63.65,63.59,63.62,104695.0,63.64,63.65,63.59,63.62,104695.0
2025-06-02 12:00:00,63.63,63.71,63.63,63.67,105564.0,63.63,63.71,63.63,63.67,105564.0
2025-06-02 12:10:00,63.66,63.67,63.57,63.6,64839.0,63.66,63.67,63.57,63.6,64839.0
2025-06-02 12:20:00,63.6,63.62,63.55,63.61,47269.0,63.6,63.62,63.55,63.61,47269.0
2025-06-02 12:30:00,63.61,63.65,63.6,63.63,60577.0,63.61,63.65,63.6,63.63,60577.0
2025-06-02 12:40:00,63.62,63.63,63.54,63.56,174268.0,63.62,63.63,63.54,63.56,174268.0
2025-06-02 12:50:00,63.57,63.59,63.53,63.59,146494.0,63.57,63.59,63.53,63.59,146494.0
2025-06-02 13:00:00,63.59,63.64,63.57,63.62,86523.0,63.59,63.64,63.57,63.62,86523.0
2025-06-02 13:10:00,63.62,63.65,63.59,63.61,212399.0,63.62,63.65,63.59,63.61,212399.0
2025-06-02 13:20:00,63.61,63.65,63.57,63.59,77626.0,63.61,63.65,63.57,63.59,77626.0
2025-06-02 13:30:00,63.59,63.64,63.58,63.61,82626.0,63.59,63.64,63.58,63.61,82626.0
2025-06-02 13:40:00,63.61,63.66,63.61,63.64,48511.0,63.61,63.66,63.61,63.64,48511.0
2025-06-02 13:50:00,63.64,63.64,63.6,63.63,58707.0,63.64,63.64,63.6,63.63,58707.0
2025-06-02 14:00:00,63.63,63.63,63.57,63.61,73711.0,63.63,63.63,63.57,63.61,73711.0
2025-06-02 14:10:00,63.61,63.63,63.58,63.61,53852.0,63.61,63.63,63.58,63.61,53852.0
2025-06-02 14:20:00,63.61,63.61,63.56,63.59,45944.0,63.61,63.61,63.56,63.59,45944.0
2025-06-02 14:30:00,63.58,63.65,63.57,63.64,161068.0,63.58,63.65,63.57,63.64,161068.0
2025-06-02 14:40:00,63.65,63.7,63.64,63.67,161151.0,63.65,63.7,63.64,63.67,161151.0
2025-06-02 14:50:00,63.68,63.73,63.67,63.72,56322.0,63.68,63.73,63.67,63.72,56322.0
2025-06-02 15:00:00,63.72,63.74,63.69,63.74,262154.0,63.72,63.74,63.69,63.74,262154.0
2025-06-02 15:10:00,63.73,63.74,63.71,63.72,102971.0,63.73,63.74,63.71,63.72,102971.0
2025-06-02 15:20:00,63.73,63.74,63.71,63.72,109613.0,63.73,63.74,63.71,63.72,109613.0
2025-06-02 15:30:00,63.72,63.74,63.7,63.74,182571.0,63.72,63.74,63.7,63.74,182571.0
2025-06-02 15:40:00,63.74,63.76,63.73,63.75,282649.0,63.74,63.76,63.73,63.75,282649.0
2025-06-02 15:50:00,63.75,63.79,63.73,63.76,202748.0,63.75,63.79,63.73,63.76,202748.0
2025-06-03 09:30:00,63.35,63.35,63.21,63.24,1639984.0,63.35,63.35,63.21,63.24,1639984.0
2025-06-03 09:40:00,63.24,63.24,63.02,63.06,595941.0,63.24,63.24,63.02,63.06,595941.0
2025-06-03 09:50:00,63.07,63.12,63.0,63.09,312314.0,63.07,63.12,63.0,63.09,312314.0
2025-06-03 10:00:00,63.09,63.09,62.85,62.96,919063.0,63.09,63.09,62.85,62.96,919063.0
2025-06-03 10:10:00,62.96,63.02,62.93,62.99,257192.0,62.96,63.02,62.93,62.99,257192.0
2025-06-03 10:20:00,62.98,63.11,62.97,63.11,130559.0,62.98,63.11,62.97,63.11,130559.0
2025-06-03 10:30:00,63.1,63.16,63.08,63.12,147040.0,63.1,63.16,63.08,63.12,147040.0
2025-06-03 10:40:00,63.14,63.18,63.09,63.1,294869.0,63.14,63.18,63.09,63.1,294869.0
2025-06-03 10:50:00,63.1,63.16,63.07,63.11,65070.0,63.1,63.16,63.07,63.11,65070.0
2025-06-03 11:00:00,63.11,63.11,63.05,63.07,158277.0,63.11,63.11,63.05,63.07,158277.0
2025-06-03 11:10:00,63.07,63.18,63.07,63.14,96588.0,63.07,63.18,63.07,63.14,96588.0
2025-06-03 11:20:00,63.14,63.17,63.1,63.17,41572.0,63.14,63.17,63.1,63.17,41572.0
2025-06-03 11:30:00,63.17,63.2,63.14,63.18,83891.0,63.17,63.2,63.14,63.18,83891.0
2025-06-03 11:40:00,63.18,63.19,63.12,63.12,78293.0,63.18,63.19,63.12,63.12,78293.0
2025-06-03 11:50:00,63.12,63.18,63.11,63.17,72662.0,63.12,63.18,63.11,63.17,72662.0
2025-06-03 12:00:00,63.18,63.21,63.13,63.21,86284.0,63.18,63.21,63.13,63.21,86284.0
2025-06-03 12:10:00,63.21,63.23,63.14,63.16,57353.0,63.21,63.23,63.14,63.16,57353.0
2025-06-03 12:20:00,63.16,63.18,63.14,63.15,60703.0,63.16,63.18,63.14,63.15,60703.0
2025-06-03 12:30:00,63.16,63.16,63.1,63.12,64439.0,63.16,63.16,63.1,63.12,64439.0
2025-06-03 12:40:00,63.12,63.15,63.07,63.11,136640.0,63.12,63.15,63.07,63.11,136640.0
2025-06-03 12:50:00,63.1,63.14,63.08,63.14,39364.0,63.1,63.14,63.08,63.14,39364.0
2025-06-03 13:00:00,63.14,63.18,63.12,63.18,117314.0,63.14,63.18,63.12,63.18,117314.0
2025-06-03 13:10:00,63.18,63.21,63.17,63.2,95555.0,63.18,63.21,63.17,63.2,95555.0
2025-06-03 13:20:00,63.2,63.24,63.18,63.24,37669.0,63.2,63.24,63.18,63.24,37669.0
2025-06-03 13:30:00,63.24,63.26,63.22,63.24,101673.0,63.24,63.26,63.22,63.24,101673.0
2025-06-03 13:40:00,63.24,63.26,63.22,63.24,23992.0,63.24,63.26,63.22,63.24,23992.0
2025-06-03 13:50:00,63.24,63.24,63.21,63.23,45667.0,63.24,63.24,63.21,63.23,45667.0
2025-06-03 14:00:00,63.24,63.24,63.21,63.22,65374.0,63.24,63.24,63.21,63.22,65374.0
2025-06-03 14:10:00,63.22,63.22,63.17,63.21,63909.0,63.22,63.22,63.17,63.21,63909.0
2025-06-03 14:20:00,63.2,63.23,63.19,63.21,67092.0,63.2,63.23,63.19,63.21,67092.0
2025-06-03 14:30:00,63.22,63.22,63.19,63.21,53642.0,63.22,63.22,63.19,63.21,53642.0
2025-06-03 14:40:00,63.21,63.22,63.19,63.21,37673.0,63.21,63.22,63.19,63.21,37673.0
2025-06-03 14:50:00,63.22,63.24,63.21,63.24,56168.0,63.22,63.24,63.21,63.24,56168.0
2025-06-03 15:00:00,63.23,63.28,63.23,63.27,68270.0,63.23,63.28,63.23,63.27,68270.0
2025-06-03 15:10:00,63.27,63.27,63.22,63.24,102758.0,63.27,63.27,63.22,63.24,102758.0
2025-06-03 15:20:00,63.24,63.25,63.22,63.24,52435.0,63.24,63.25,63.22,63.24,52435.0
2025-06-03 15:30:00,63.23,63.26,63.22,63.26,61135.0,63.23,63.26,63.22,63.26,61135.0
2025-06-03 15:40:00,63.25,63.28,63.23,63.23,109274.0,63.25,63.28,63.23,63.23,109274.0
2025-06-03 15:50:00,63.24,63.24,63.19,63.22,148378.0,63.24,63.24,63.19,63.22,148378.0
2025-06-04 09:30:00,63.31,63.34,63.2,63.28,195116.0,63.31,63.34,63.2,63.28,195116.0
2025-06-04 09:40:00,63.28,63.3,63.19,63.22,182233.0,63.28,63.3,63.19,63.22,182233.0
2025-06-04 09:50:00,63.21,63.26,63.18,63.21,144211.0,63.21,63.26,63.18,63.21,144211.0
2025-06-04 10:00:00,63.23,63.46,63.19,63.44,372352.0,63.23,63.46,63.19,63.44,372352.0
2025-06-04 10:10:00,63.44,63.52,63.42,63.46,224786.0,63.44,63.52,63.42,63.46,224786.0
2025-06-04 10:20:00,63.46,63.53,63.43,63.53,139461.0,63.46,63.53,63.43,63.53,139461.0
2025-06-04 10:30:00,63.54,63.73,63.52,63.71,192757.0,63.54,63.73,63.52,63.71,192757.0
2025-06-04 10:40:00,63.72,63.82,63.72,63.78,646959.0,63.72,63.82,63.72,63.78,646959.0
2025-06-04 10:50:00,63.8,63.8,63.65,63.69,168043.0,63.8,63.8,63.65,63.69,168043.0
2025-06-04 11:00:00,63.69,63.71,63.61,63.66,137996.0,63.69,63.71,63.61,63.66,137996.0
2025-06-04 11:10:00,63.67,63.67,63.56,63.6,295904.0,63.67,63.67,63.56,63.6,295904.0
2025-06-04 11:20:00,63.59,63.64,63.58,63.63,212539.0,63.59,63.64,63.58,63.63,212539.0
2025-06-04 11:30:00,63.63,63.64,63.54,63.55,78768.0,63.63,63.64,63.54,63.55,78768.0
2025-06-04 11:40:00,63.55,63.64,63.54,63.61,69213.0,63.55,63.64,63.54,63.61,69213.0
2025-06-04 11:50:00,63.62,63.63,63.56,63.57,92450.0,63.62,63.63,63.56,63.57,92450.0
2025-06-04 12:00:00,63.59,63.64,63.58,63.61,44100.0,63.59,63.64,63.58,63.61,44100.0
2025-06-04 12:10:00,63.61,63.63,63.56,63.59,66157.0,63.61,63.63,63.56,63.59,66157.0
2025-06-04 12:20:00,63.59,63.62,63.59,63.61,91033.0,63.59,63.62,63.59,63.61,91033.0
2025-06-04 12:30:00,63.61,63.65,63.6,63.62,155552.0,63.61,63.65,63.6,63.62,155552.0
2025-06-04 12:40:00,63.62,63.66,63.6,63.65,51611.0,63.62,63.66,63.6,63.65,51611.0
2025-06-04 12:50:00,63.66,63.67,63.64,63.65,39690.0,63.66,63.67,63.64,63.65,39690.0
2025-06-04 13:00:00,63.64,63.65,63.6,63.63,41481.0,63.64,63.65,63.6,63.63,41481.0
2025-06-04 13:10:00,63.64,63.65,63.61,63.65,40682.0,63.64,63.65,63.61,63.65,40682.0
2025-06-04 13:20:00,63.65,63.67,63.61,63.65,76057.0,63.65,63.67,63.61,63.65,76057.0
2025-06-04 13:30:00,63.65,63.74,63.64,63.74,56552.0,63.65,63.74,63.64,63.74,56552.0
2025-06-04 13:40:00,63.73,63.75,63.71,63.72,79954.0,63.73,63.75,63.71,63.72,79954.0
2025-06-04 13:50:00,63.73,63.74,63.71,63.71,40409.0,63.73,63.74,63.71,63.71,40409.0
2025-06-04 14:00:00,63.72,63.78,63.7,63.75,103942.0,63.72,63.78,63.7,63.75,103942.0
2025-06-04 14:10:00,63.75,63.77,63.74,63.76,105183.0,63.75,63.77,63.74,63.76,105183.0
2025-06-04 14:20:00,63.75,63.77,63.73,63.75,101372.0,63.75,63.77,63.73,63.75,101372.0
2025-06-04 14:30:00,63.74,63.76,63.72,63.73,57471.0,63.74,63.76,63.72,63.73,57471.0
2025-06-04 14:40:00,63.72,63.72,63.64,63.65,111869.0,63.72,63.72,63.64,63.65,111869.0
2025-06-04 14:50:00,63.65,63.67,63.64,63.66,86557.0,63.65,63.67,63.64,63.66,86557.0
2025-06-04 15:00:00,63.67,63.67,63.61,63.64,95217.0,63.67,63.67,63.61,63.64,95217.0
2025-06-04 15:10:00,63.64,63.66,63.6,63.62,142642.0,63.64,63.66,63.6,63.62,142642.0
2025-06-04 15:20:00,63.61,63.62,63.59,63.61,94554.0,63.61,63.62,63.59,63.61,94554.0
2025-06-04 15:30:00,63.61,63.63,63.59,63.6,92709.0,63.61,63.63,63.59,63.6,92709.0
2025-06-04 15:40:00,63.6,63.62,63.58,63.6,156123.0,63.6,63.62,63.58,63.6,156123.0
2025-06-04 15:50:00,63.6,63.62,63.59,63.62,249485.0,63.6,63.62,63.59,63.62,249485.0
2025-06-05 09:30:00,63.71,63.89,63.69,63.86,551913.0,63.71,63.89,63.69,63.86,551913.0
2025-06-05 09:40:00,63.87,63.88,63.69,63.7,326405.0,63.87,63.88,63.69,63.7,326405.0
2025-06-05 09:50:00,63.69,63.75,63.64,63.68,395297.0,63.69,63.75,63.64,63.68,395297.0
2025-06-05 10:00:00,63.69,63.7,63.49,63.64,495234.0,63.69,63.7,63.49,63.64,495234.0
2025-06-05 10:10:00,63.65,63.73,63.6,63.72,532410.0,63.65,63.73,63.6,63.72,532410.0
2025-06-05 10:20:00,63.72,63.73,63.6,63.63,326015.0,63.72,63.73,63.6,63.63,326015.0
2025-06-05 10:30:00,63.64,63.78,63.63,63.73,430516.0,63.64,63.78,63.63,63.73,430516.0
2025-06-05 10:40:00,63.73,63.78,63.43,63.47,758064.0,63.73,63.78,63.43,63.47,758064.0
2025-06-05 10:50:00,63.48,63.57,63.42,63.5,1011153.0,63.48,63.57,63.42,63.5,1011153.0
2025-06-05 11:00:00,63.49,63.57,63.47,63.55,299720.0,63.49,63.57,63.47,63.55,299720.0
2025-06-05 11:10:00,63.55,63.59,63.36,63.44,385007.0,63.55,63.59,63.36,63.44,385007.0
2025-06-05 11:20:00,63.44,63.49,63.35,63.39,253335.0,63.44,63.49,63.35,63.39,253335.0
2025-06-05 11:30:00,63.38,63.41,63.17,63.2,463520.0,63.38,63.41,63.17,63.2,463520.0
2025-06-05 11:40:00,63.19,63.22,63.02,63.14,1043674.0,63.19,63.22,63.02,63.14,1043674.0
2025-06-05 11:50:00,63.15,63.15,62.96,63.05,451058.0,63.15,63.15,62.96,63.05,451058.0
2025-06-05 12:00:00,63.05,63.09,62.96,63.07,322437.0,63.05,63.09,62.96,63.07,322437.0
2025-06-05 12:10:00,63.07,63.19,63.06,63.16,156373.0,63.07,63.19,63.06,63.16,156373.0
2025-06-05 12:20:00,63.17,63.17,63.1,63.11,77377.0,63.17,63.17,63.1,63.11,77377.0
2025-06-05 12:30:00,63.11,63.17,63.1,63.16,58935.0,63.11,63.17,63.1,63.16,58935.0
2025-06-05 12:40:00,63.17,63.22,63.14,63.2,70165.0,63.17,63.22,63.14,63.2,70165.0
2025-06-05 12:50:00,63.22,63.27,63.2,63.22,94251.0,63.22,63.27,63.2,63.22,94251.0
2025-06-05 13:00:00,63.24,63.24,63.14,63.16,104428.0,63.24,63.24,63.14,63.16,104428.0
2025-06-05 13:10:00,63.16,63.21,63.13,63.21,53404.0,63.16,63.21,63.13,63.21,53404.0
2025-06-05 13:20:00,63.21,63.23,63.16,63.21,139297.0,63.21,63.23,63.16,63.21,139297.0
2025-06-05 13:30:00,63.2,63.22,63.16,63.21,36751.0,63.2,63.22,63.16,63.21,36751.0
2025-06-05 13:40:00,63.21,63.22,63.17,63.19,70119.0,63.21,63.22,63.17,63.19,70119.0
2025-06-05 13:50:00,63.18,63.24,63.16,63.24,1027611.0,63.18,63.24,63.16,63.24,1027611.0
2025-06-05 14:00:00,63.23,63.24,63.19,63.21,45584.0,63.23,63.24,63.19,63.21,45584.0
2025-06-05 14:10:00,63.21,63.23,63.17,63.18,288324.0,63.21,63.23,63.17,63.18,288324.0
2025-06-05 14:20:00,63.18,63.27,63.17,63.26,145588.0,63.18,63.27,63.17,63.26,145588.0
2025-06-05 14:30:00,63.26,63.27,63.24,63.25,113241.0,63.26,63.27,63.24,63.25,113241.0
2025-06-05 14:40:00,63.27,63.27,63.21,63.23,80469.0,63.27,63.27,63.21,63.23,80469.0
2025-06-05 14:50:00,63.22,63.27,63.21,63.23,57367.0,63.22,63.27,63.21,63.23,57367.0
2025-06-05 15:00:00,63.23,63.3,63.22,63.28,173348.0,63.23,63.3,63.22,63.28,173348.0
2025-06-05 15:10:00,63.28,63.3,63.24,63.29,1306816.0,63.28,63.3,63.24,63.29,1306816.0
2025-06-05 15:20:00,63.29,63.37,63.28,63.29,547623.0,63.29,63.37,63.28,63.29,547623.0
2025-06-05 15:30:00,63.3,63.3,63.24,63.26,1576709.0,63.3,63.3,63.24,63.26,1576709.0
2025-06-05 15:40:00,63.26,63.3,63.2,63.25,803105.0,63.26,63.3,63.2,63.25,803105.0
2025-06-05 15:50:00,63.25,63.33,63.21,63.28,576233.0,63.25,63.33,63.21,63.28,576233.0
2025-06-06 09:30:00,63.24,63.27,63.09,63.11,444202.0,63.24,63.27,63.09,63.11,444202.0
2025-06-06 09:40:00,63.11,63.19,63.08,63.16,303179.0,63.11,63.19,63.08,63.16,303179.0
2025-06-06 09:50:00,63.16,63.21,63.03,63.04,180916.0,63.16,63.21,63.03,63.04,180916.0
2025-06-06 10:00:00,63.02,63.07,62.9,62.96,483640.0,63.02,63.07,62.9,62.96,483640.0
2025-06-06 10:10:00,62.96,63.02,62.67,62.68,473084.0,62.96,63.02,62.67,62.68,473084.0
2025-06-06 10:20:00,62.67,62.7,62.54,62.69,399632.0,62.67,62.7,62.54,62.69,399632.0
2025-06-06 10:30:00,62.67,62.84,62.65,62.83,198516.0,62.67,62.84,62.65,62.83,198516.0
2025-06-06 10:40:00,62.83,62.87,62.79,62.8,116818.0,62.83,62.87,62.79,62.8,116818.0
2025-06-06 10:50:00,62.81,62.82,62.66,62.72,137056.0,62.81,62.82,62.66,62.72,137056.0
2025-06-06 11:00:00,62.72,62.78,62.67,62.72,182029.0,62.72,62.78,62.67,62.72,182029.0
2025-06-06 11:10:00,62.72,62.79,62.67,62.76,136292.0,62.72,62.79,62.67,62.76,136292.0
2025-06-06 11:20:00,62.77,62.83,62.73,62.8,75997.0,62.77,62.83,62.73,62.8,75997.0
2025-06-06 11:30:00,62.81,62.92,62.76,62.91,110747.0,62.81,62.92,62.76,62.91,110747.0
2025-06-06 11:40:00,62.91,62.92,62.82,62.84,90170.0,62.91,62.92,62.82,62.84,90170.0
2025-06-06 11:50:00,62.84,62.86,62.82,62.83,38060.0,62.84,62.86,62.82,62.83,38060.0
2025-06-06 12:00:00,62.82,62.84,62.79,62.83,72389.0,62.82,62.84,62.79,62.83,72389.0
2025-06-06 12:10:00,62.83,62.84,62.77,62.82,49948.0,62.83,62.84,62.77,62.82,49948.0
2025-06-06 12:20:00,62.82,62.82,62.68,62.68,123269.0,62.82,62.82,62.68,62.68,123269.0
2025-06-06 12:30:00,62.68,62.71,62.63,62.66,78138.0,62.68,62.71,62.63,62.66,78138.0
2025-06-06 12:40:00,62.67,62.72,62.65,62.69,125537.0,62.67,62.72,62.65,62.69,125537.0
2025-06-06 12:50:00,62.69,62.69,62.62,62.66,63410.0,62.69,62.69,62.62,62.66,63410.0
2025-06-06 13:00:00,62.66,62.72,62.65,62.7,53412.0,62.66,62.72,62.65,62.7,53412.0
2025-06-06 13:10:00,62.7,62.73,62.68,62.69,62068.0,62.7,62.73,62.68,62.69,62068.0
2025-06-06 13:20:00,62.69,62.71,62.66,62.68,62963.0,62.69,62.71,62.66,62.68,62963.0
2025-06-06 13:30:00,62.68,62.68,62.64,62.65,46932.0,62.68,62.68,62.64,62.65,46932.0
2025-06-06 13:40:00,62.66,62.68,62.63,62.67,44801.0,62.66,62.68,62.63,62.67,44801.0
2025-06-06 13:50:00,62.67,62.69,62.65,62.67,46872.0,62.67,62.69,62.65,62.67,46872.0
2025-06-06 14:00:00,62.68,62.68,62.6,62.61,107732.0,62.68,62.68,62.6,62.61,107732.0
2025-06-06 14:10:00,62.61,62.61,62.48,62.5,237092.0,62.61,62.61,62.48,62.5,237092.0
2025-06-06 14:20:00,62.5,62.56,62.5,62.53,70568.0,62.5,62.56,62.5,62.53,70568.0
2025-06-06 14:30:00,62.52,62.6,62.5,62.59,82211.0,62.52,62.6,62.5,62.59,82211.0
2025-06-06 14:40:00,62.59,62.61,62.55,62.55,114524.0,62.59,62.61,62.55,62.55,114524.0
2025-06-06 14:50:00,62.55,62.56,62.54,62.56,47372.0,62.55,62.56,62.54,62.56,47372.0
2025-06-06 15:00:00,62.56,62.59,62.53,62.56,80443.0,62.56,62.59,62.53,62.56,80443.0
2025-06-06 15:10:00,62.56,62.56,62.51,62.51,54775.0,62.56,62.56,62.51,62.51,54775.0
2025-06-06 15:20:00,62.53,62.56,62.48,62.51,160624.0,62.53,62.56,62.48,62.51,160624.0
2025-06-06 15:30:00,62.51,62.53,62.47,62.5,150326.0,62.51,62.53,62.47,62.5,150326.0
2025-06-06 15:40:00,62.5,62.53,62.47,62.48,61861.0,62.5,62.53,62.47,62.48,61861.0
2025-06-06 15:50:00,62.48,62.5,62.44,62.46,170670.0,62.48,62.5,62.44,62.46,170670.0
2025-06-09 09:30:00,62.48,62.56,62.43,62.47,222289.0,62.48,62.56,62.43,62.47,222289.0
2025-06-09 09:40:00,62.47,62.6,62.46,62.56,105987.0,62.47,62.6,62.46,62.56,105987.0
2025-06-09 09:50:00,62.56,62.63,62.56,62.58,104667.0,62.56,62.63,62.56,62.58,104667.0
2025-06-09 10:00:00,62.59,62.68,62.56,62.66,154188.0,62.59,62.68,62.56,62.66,154188.0
2025-06-09 10:10:00,62.66,62.73,62.64,62.67,159937.0,62.66,62.73,62.64,62.67,159937.0
2025-06-09 10:20:00,62.66,62.68,62.61,62.64,232938.0,62.66,62.68,62.61,62.64,232938.0
2025-06-09 10:30:00,62.64,62.66,62.55,62.58,183928.0,62.64,62.66,62.55,62.58,183928.0
2025-06-09 10:40:00,62.57,62.62,62.53,62.62,167445.0,62.57,62.62,62.53,62.62,167445.0
2025-06-09 10:50:00,62.63,62.63,62.6,62.63,97120.0,62.63,62.63,62.6,62.63,97120.0
2025-06-09 11:00:00,62.63,62.68,62.62,62.68,81224.0,62.63,62.68,62.62,62.68,81224.0
2025-06-09 11:10:00,62.67,62.73,62.65,62.73,149339.0,62.67,62.73,62.65,62.73,149339.0
2025-06-09 11:20:00,62.73,62.81,62.71,62.8,100286.0,62.73,62.81,62.71,62.8,100286.0
2025-06-09 11:30:00,62.81,62.82,62.76,62.79,61596.0,62.81,62.82,62.76,62.79,61596.0
2025-06-09 11:40:00,62.79,62.83,62.78,62.78,66881.0,62.79,62.83,62.78,62.78,66881.0
2025-06-09 11:50:00,62.79,62.81,62.76,62.77,51508.0,62.79,62.81,62.76,62.77,51508.0
2025-06-09 12:00:00,62.76,62.81,62.75,62.8,63843.0,62.76,62.81,62.75,62.8,63843.0
2025-06-09 12:10:00,62.8,62.83,62.77,62.83,134776.0,62.8,62.83,62.77,62.83,134776.0
2025-06-09 12:20:00,62.83,62.89,62.82,62.86,82834.0,62.83,62.89,62.82,62.86,82834.0
2025-06-09 12:30:00,62.85,62.88,62.83,62.86,38538.0,62.85,62.88,62.83,62.86,38538.0
2025-06-09 12:40:00,62.87,62.92,62.84,62.92,71077.0,62.87,62.92,62.84,62.92,71077.0
2025-06-09 12:50:00,62.92,62.94,62.9,62.94,46220.0,62.92,62.94,62.9,62.94,46220.0
2025-06-09 13:00:00,62.94,62.95,62.89,62.91,85028.0,62.94,62.95,62.89,62.91,85028.0
2025-06-09 13:10:00,62.91,62.91,62.86,62.87,36364.0,62.91,62.91,62.86,62.87,36364.0
2025-06-09 13:20:00,62.88,62.89,62.85,62.88,83159.0,62.88,62.89,62.85,62.88,83159.0
2025-06-09 13:30:00,62.87,62.9,62.85,62.89,105649.0,62.87,62.9,62.85,62.89,105649.0
2025-06-09 13:40:00,62.88,62.91,62.88,62.9,93797.0,62.88,62.91,62.88,62.9,93797.0
2025-06-09 13:50:00,62.9,62.9,62.86,62.86,121501.0,62.9,62.9,62.86,62.86,121501.0
2025-06-09 14:00:00,62.86,62.9,62.85,62.9,59920.0,62.86,62.9,62.85,62.9,59920.0
2025-06-09 14:10:00,62.89,62.91,62.88,62.89,39660.0,62.89,62.91,62.88,62.89,39660.0
2025-06-09 14:20:00,62.89,62.92,62.89,62.92,42606.0,62.89,62.92,62.89,62.92,42606.0
2025-06-09 14:30:00,62.92,62.93,62.88,62.89,150506.0,62.92,62.93,62.88,62.89,150506.0
2025-06-09 14:40:00,62.89,62.89,62.85,62.86,52014.0,62.89,62.89,62.85,62.86,52014.0
2025-06-09 14:50:00,62.87,62.87,62.84,62.85,71984.0,62.87,62.87,62.84,62.85,71984.0
2025-06-09 15:00:00,62.85,62.89,62.85,62.88,137220.0,62.85,62.89,62.85,62.88,137220.0
2025-06-09 15:10:00,62.88,62.9,62.86,62.86,56653.0,62.88,62.9,62.86,62.86,56653.0
2025-06-09 15:20:00,62.87,62.88,62.82,62.82,142106.0,62.87,62.88,62.82,62.82,142106.0
2025-06-09 15:30:00,62.82,62.83,62.77,62.78,82865.0,62.82,62.83,62.77,62.78,82865.0
2025-06-09 15:40:00,62.78,62.79,62.75,62.79,93449.0,62.78,62.79,62.75,62.79,93449.0
2025-06-09 15:50:00,62.79,62.8,62.71,62.74,126705.0,62.79,62.8,62.71,62.74,126705.0
2025-06-10 09:30:00,63.09,63.11,63.03,63.08,180396.0,63.09,63.11,63.03,63.08,180396.0
2025-06-10 09:40:00,63.08,63.15,63.05,63.11,185709.0,63.08,63.15,63.05,63.11,185709.0
2025-06-10 09:50:00,63.1,63.12,63.04,63.05,120188.0,63.1,63.12,63.04,63.05,120188.0
2025-06-10 10:00:00,63.04,63.05,62.88,62.89,430060.0,63.04,63.05,62.88,62.89,430060.0
2025-06-10 10:10:00,62.88,62.96,62.82,62.84,207787.0,62.88,62.96,62.82,62.84,207787.0
2025-06-10 10:20:00,62.86,62.91,62.82,62.86,192080.0,62.86,62.91,62.82,62.86,192080.0
2025-06-10 10:30:00,62.85,62.86,62.81,62.86,150259.0,62.85,62.86,62.81,62.86,150259.0
2025-06-10 10:40:00,62.85,62.85,62.76,62.79,166828.0,62.85,62.85,62.76,62.79,166828.0
2025-06-10 10:50:00,62.8,62.8,62.71,62.77,158290.0,62.8,62.8,62.71,62.77,158290.0
2025-06-10 11:00:00,62.76,62.78,62.69,62.76,104340.0,62.76,62.78,62.69,62.76,104340.0
2025-06-10 11:10:00,62.76,62.77,62.68,62.69,87902.0,62.76,62.77,62.68,62.69,87902.0
2025-06-10 11:20:00,62.71,62.72,62.67,62.72,116855.0,62.71,62.72,62.67,62.72,116855.0
2025-06-10 11:30:00,62.73,62.78,62.7,62.71,170119.0,62.73,62.78,62.7,62.71,170119.0
2025-06-10 11:40:00,62.71,62.74,62.67,62.71,111063.0,62.71,62.74,62.67,62.71,111063.0
2025-06-10 11:50:00,62.72,62.76,62.71,62.72,86860.0,62.72,62.76,62.71,62.72,86860.0
2025-06-10 12:00:00,62.73,62.75,62.69,62.7,211974.0,62.73,62.75,62.69,62.7,211974.0
2025-06-10 12:10:00,62.7,62.7,62.62,62.65,85117.0,62.7,62.7,62.62,62.65,85117.0
2025-06-10 12:20:00,62.64,62.67,62.63,62.65,47088.0,62.64,62.67,62.63,62.65,47088.0
2025-06-10 12:30:00,62.66,62.67,62.63,62.65,23344.0,62.66,62.67,62.63,62.65,23344.0
2025-06-10 12:40:00,62.66,62.69,62.62,62.63,44486.0,62.66,62.69,62.62,62.63,44486.0
2025-06-10 12:50:00,62.63,62.65,62.6,62.63,65220.0,62.63,62.65,62.6,62.63,65220.0
2025-06-10 13:00:00,62.63,62.69,62.62,62.68,39846.0,62.63,62.69,62.62,62.68,39846.0
2025-06-10 13:10:00,62.68,62.69,62.63,62.63,48500.0,62.68,62.69,62.63,62.63,48500.0
2025-06-10 13:20:00,62.63,62.68,62.61,62.64,21846.0,62.63,62.68,62.61,62.64,21846.0
2025-06-10 13:30:00,62.64,62.7,62.64,62.68,59990.0,62.64,62.7,62.64,62.68,59990.0
2025-06-10 13:40:00,62.68,62.7,62.66,62.68,42087.0,62.68,62.7,62.66,62.68,42087.0
2025-06-10 13:50:00,62.67,62.71,62.67,62.7,24778.0,62.67,62.71,62.67,62.7,24778.0
2025-06-10 14:00:00,62.7,62.71,62.66,62.68,199136.0,62.7,62.71,62.66,62.68,199136.0
2025-06-10 14:10:00,62.68,62.69,62.63,62.65,62521.0,62.68,62.69,62.63,62.65,62521.0
2025-06-10 14:20:00,62.65,62.68,62.63,62.67,73981.0,62.65,62.68,62.63,62.67,73981.0
2025-06-10 14:30:00,62.67,62.67,62.62,62.67,42793.0,62.67,62.67,62.62,62.67,42793.0
2025-06-10 14:40:00,62.67,62.68,62.64,62.65,68916.0,62.67,62.68,62.64,62.65,68916.0
2025-06-10 14:50:00,62.65,62.66,62.6,62.63,103743.0,62.65,62.66,62.6,62.63,103743.0
2025-06-10 15:00:00,62.64,62.7,62.63,62.69,92211.0,62.64,62.7,62.63,62.69,92211.0
2025-06-10 15:10:00,62.7,62.8,62.69,62.78,107184.0,62.7,62.8,62.69,62.78,107184.0
2025-06-10 15:20:00,62.78,62.83,62.77,62.82,85852.0,62.78,62.83,62.77,62.82,85852.0
2025-06-10 15:30:00,62.82,62.88,62.81,62.86,100019.0,62.82,62.88,62.81,62.86,100019.0
2025-06-10 15:40:00,62.87,62.87,62.83,62.85,244888.0,62.87,62.87,62.83,62.85,244888.0
2025-06-10 15:50:00,62.84,62.86,62.75,62.76,246690.0,62.84,62.86,62.75,62.76,246690.0
2025-06-11 09:30:00,62.95,62.98,62.86,62.95,204284.0,62.95,62.98,62.86,62.95,204284.0
2025-06-11 09:40:00,62.95,62.97,62.75,62.84,312740.0,62.95,62.97,62.75,62.84,312740.0
2025-06-11 09:50:00,62.84,62.89,62.77,62.78,139443.0,62.84,62.89,62.77,62.78,139443.0
2025-06-11 10:00:00,62.79,62.85,62.76,62.84,326919.0,62.79,62.85,62.76,62.84,326919.0
2025-06-11 10:10:00,62.83,62.89,62.79,62.89,77519.0,62.83,62.89,62.79,62.89,77519.0
2025-06-11 10:20:00,62.88,62.9,62.82,62.85,78426.0,62.88,62.9,62.82,62.85,78426.0
2025-06-11 10:30:00,62.85,62.9,62.84,62.9,51213.0,62.85,62.9,62.84,62.9,51213.0
2025-06-11 10:40:00,62.89,63.0,62.87,62.95,156876.0,62.89,63.0,62.87,62.95,156876.0
2025-06-11 10:50:00,62.94,62.99,62.92,62.94,74352.0,62.94,62.99,62.92,62.94,74352.0
2025-06-11 11:00:00,62.94,63.01,62.91,62.98,319013.0,62.94,63.01,62.91,62.98,319013.0
2025-06-11 11:10:00,62.98,63.02,62.95,63.01,114564.0,62.98,63.02,62.95,63.01,114564.0
2025-06-11 11:20:00,63.02,63.03,62.95,62.99,101626.0,63.02,63.03,62.95,62.99,101626.0
2025-06-11 11:30:00,62.98,63.0,62.92,62.96,81362.0,62.98,63.0,62.92,62.96,81362.0
2025-06-11 11:40:00,62.96,62.97,62.79,62.85,86406.0,62.96,62.97,62.79,62.85,86406.0
2025-06-11 11:50:00,62.84,62.87,62.81,62.85,71142.0,62.84,62.87,62.81,62.85,71142.0
2025-06-11 12:00:00,62.86,62.88,62.83,62.84,73832.0,62.86,62.88,62.83,62.84,73832.0
2025-06-11 12:10:00,62.84,62.85,62.78,62.81,44330.0,62.84,62.85,62.78,62.81,44330.0
2025-06-11 12:20:00,62.81,62.83,62.79,62.82,57867.0,62.81,62.83,62.79,62.82,57867.0
2025-06-11 12:30:00,62.83,62.83,62.76,62.78,43786.0,62.83,62.83,62.76,62.78,43786.0
2025-06-11 12:40:00,62.76,62.84,62.76,62.84,200442.0,62.76,62.84,62.76,62.84,200442.0
2025-06-11 12:50:00,62.84,62.84,62.77,62.8,29886.0,62.84,62.84,62.77,62.8,29886.0
2025-06-11 13:00:00,62.8,62.82,62.72,62.75,99592.0,62.8,62.82,62.72,62.75,99592.0
2025-06-11 13:10:00,62.75,62.77,62.69,62.73,284692.0,62.75,62.77,62.69,62.73,284692.0
2025-06-11 13:20:00,62.72,62.74,62.63,62.67,156333.0,62.72,62.74,62.63,62.67,156333.0
2025-06-11 13:30:00,62.67,62.71,62.61,62.63,120079.0,62.67,62.71,62.61,62.63,120079.0
2025-06-11 13:40:00,62.62,62.67,62.59,62.66,55204.0,62.62,62.67,62.59,62.66,55204.0
2025-06-11 13:50:00,62.67,62.72,62.66,62.68,273383.0,62.67,62.72,62.66,62.68,273383.0
2025-06-11 14:00:00,62.7,62.98,62.68,62.94,457636.0,62.7,62.98,62.68,62.94,457636.0
2025-06-11 14:10:00,62.94,63.04,62.92,63.0,497435.0,62.94,63.04,62.92,63.0,497435.0
2025-06-11 14:20:00,63.01,63.09,63.0,63.09,216681.0,63.01,63.09,63.0,63.09,216681.0
2025-06-11 14:30:00,63.09,63.12,62.96,62.97,547249.0,63.09,63.12,62.96,62.97,547249.0
2025-06-11 14:40:00,62.97,63.04,62.96,63.02,175631.0,62.97,63.04,62.96,63.02,175631.0
2025-06-11 14:50:00,63.03,63.07,63.03,63.05,93932.0,63.03,63.07,63.03,63.05,93932.0
2025-06-11 15:00:00,63.07,63.08,63.02,63.04,217543.0,63.07,63.08,63.02,63.04,217543.0
2025-06-11 15:10:00,63.04,63.1,63.02,63.09,122642.0,63.04,63.1,63.02,63.09,122642.0
2025-06-11 15:20:00,63.08,63.08,63.04,63.07,186247.0,63.08,63.08,63.04,63.07,186247.0
2025-06-11 15:30:00,63.07,63.15,63.06,63.11,205680.0,63.07,63.15,63.06,63.11,205680.0
2025-06-11 15:40:00,63.12,63.14,63.1,63.13,140379.0,63.12,63.14,63.1,63.13,140379.0
2025-06-11 15:50:00,63.13,63.13,63.09,63.11,188975.0,63.13,63.13,63.09,63.11,188975.0
2025-06-12 09:30:00,63.78,63.98,63.73,63.9,956849.0,63.78,63.98,63.73,63.9,956849.0
2025-06-12 09:40:00,63.92,64.08,63.91,63.92,737837.0,63.92,64.08,63.91,63.92,737837.0
2025-06-12 09:50:00,63.94,63.97,63.86,63.95,167528.0,63.94,63.97,63.86,63.95,167528.0
2025-06-12 10:00:00,63.95,63.97,63.87,63.93,260611.0,63.95,63.97,63.87,63.93,260611.0
2025-06-12 10:10:00,63.93,63.95,63.8,63.86,353615.0,63.93,63.95,63.8,63.86,353615.0
2025-06-12 10:20:00,63.87,63.95,63.82,63.88,178902.0,63.87,63.95,63.82,63.88,178902.0
2025-06-12 10:30:00,63.89,63.92,63.81,63.83,163975.0,63.89,63.92,63.81,63.83,163975.0
2025-06-12 10:40:00,63.83,63.9,63.83,63.87,166064.0,63.83,63.9,63.83,63.87,166064.0
2025-06-12 10:50:00,63.87,63.88,63.78,63.79,154363.0,63.87,63.88,63.78,63.79,154363.0
2025-06-12 11:00:00,63.8,63.84,63.75,63.77,124500.0,63.8,63.84,63.75,63.77,124500.0
2025-06-12 11:10:00,63.77,63.8,63.69,63.78,462437.0,63.77,63.8,63.69,63.78,462437.0
2025-06-12 11:20:00,63.79,63.91,63.77,63.88,191268.0,63.79,63.91,63.77,63.88,191268.0
2025-06-12 11:30:00,63.88,63.91,63.85,63.86,117798.0,63.88,63.91,63.85,63.86,117798.0
2025-06-12 11:40:00,63.86,63.88,63.84,63.87,86602.0,63.86,63.88,63.84,63.87,86602.0
2025-06-12 11:50:00,63.88,63.9,63.83,63.83,66625.0,63.88,63.9,63.83,63.83,66625.0
2025-06-12 12:00:00,63.83,63.88,63.8,63.86,96827.0,63.83,63.88,63.8,63.86,96827.0
2025-06-12 12:10:00,63.86,63.89,63.83,63.85,101401.0,63.86,63.89,63.83,63.85,101401.0
2025-06-12 12:20:00,63.85,63.92,63.84,63.89,111955.0,63.85,63.92,63.84,63.89,111955.0
2025-06-12 12:30:00,63.9,63.93,63.86,63.87,297076.0,63.9,63.93,63.86,63.87,297076.0
2025-06-12 12:40:00,63.87,63.89,63.8,63.81,202099.0,63.87,63.89,63.8,63.81,202099.0
2025-06-12 12:50:00,63.8,63.81,63.73,63.79,140476.0,63.8,63.81,63.73,63.79,140476.0
2025-06-12 13:00:00,63.79,63.82,63.76,63.78,140482.0,63.79,63.82,63.76,63.78,140482.0
2025-06-12 13:10:00,63.78,63.78,63.72,63.73,58095.0,63.78,63.78,63.72,63.73,58095.0
2025-06-12 13:20:00,63.73,63.76,63.69,63.75,251298.0,63.73,63.76,63.69,63.75,251298.0
2025-06-12 13:30:00,63.75,63.76,63.7,63.73,78119.0,63.75,63.76,63.7,63.73,78119.0
2025-06-12 13:40:00,63.73,63.8,63.73,63.8,63654.0,63.73,63.8,63.73,63.8,63654.0
2025-06-12 13:50:00,63.8,63.81,63.75,63.77,99874.0,63.8,63.81,63.75,63.77,99874.0
2025-06-12 14:00:00,63.78,63.81,63.76,63.78,54569.0,63.78,63.81,63.76,63.78,54569.0
2025-06-12 14:10:00,63.79,63.82,63.78,63.81,49876.0,63.79,63.82,63.78,63.81,49876.0
2025-06-12 14:20:00,63.8,63.81,63.77,63.79,59810.0,63.8,63.81,63.77,63.79,59810.0
2025-06-12 14:30:00,63.78,63.82,63.77,63.8,61684.0,63.78,63.82,63.77,63.8,61684.0
2025-06-12 14:40:00,63.8,63.81,63.77,63.8,121390.0,63.8,63.81,63.77,63.8,121390.0
2025-06-12 14:50:00,63.8,63.84,63.79,63.84,79878.0,63.8,63.84,63.79,63.84,79878.0
2025-06-12 15:00:00,63.83,63.85,63.81,63.84,125976.0,63.83,63.85,63.81,63.84,125976.0
2025-06-12 15:10:00,63.84,63.86,63.83,63.85,155259.0,63.84,63.86,63.83,63.85,155259.0
2025-06-12 15:20:00,63.85,63.86,63.84,63.86,343681.0,63.85,63.86,63.84,63.86,343681.0
2025-06-12 15:30:00,63.86,63.87,63.84,63.87,337086.0,63.86,63.87,63.84,63.87,337086.0
2025-06-12 15:40:00,63.87,63.89,63.86,63.88,411460.0,63.87,63.89,63.86,63.88,411460.0
2025-06-12 15:50:00,63.88,63.91,63.87,63.88,950132.0,63.88,63.91,63.87,63.88,950132.0
2025-06-13 09:30:00,64.93,65.0,64.85,64.95,372354.0,64.93,65.0,64.85,64.95,372354.0
2025-06-13 09:40:00,64.95,64.96,64.79,64.86,298631.0,64.95,64.96,64.79,64.86,298631.0
2025-06-13 09:50:00,64.87,64.87,64.75,64.81,279858.0,64.87,64.87,64.75,64.81,279858.0
2025-06-13 10:00:00,64.81,64.84,64.69,64.78,317749.0,64.81,64.84,64.69,64.78,317749.0
2025-06-13 10:10:00,64.79,64.79,64.57,64.63,432062.0,64.79,64.79,64.57,64.63,432062.0
2025-06-13 10:20:00,64.65,64.79,64.6,64.79,200311.0,64.65,64.79,64.6,64.79,200311.0
2025-06-13 10:30:00,64.79,64.81,64.73,64.8,121731.0,64.79,64.81,64.73,64.8,121731.0
2025-06-13 10:40:00,64.8,64.86,64.76,64.86,280422.0,64.8,64.86,64.76,64.86,280422.0
2025-06-13 10:50:00,64.86,64.86,64.56,64.64,913006.0,64.86,64.86,64.56,64.64,913006.0
2025-06-13 11:00:00,64.64,64.69,64.55,64.63,376397.0,64.64,64.69,64.55,64.63,376397.0
2025-06-13 11:10:00,64.64,64.67,64.52,64.66,399429.0,64.64,64.67,64.52,64.66,399429.0
2025-06-13 11:20:00,64.65,64.67,64.59,64.59,614614.0,64.65,64.67,64.59,64.59,614614.0
2025-06-13 11:30:00,64.6,64.6,64.5,64.57,369515.0,64.6,64.6,64.5,64.57,369515.0
2025-06-13 11:40:00,64.58,64.61,64.54,64.56,351585.0,64.58,64.61,64.54,64.56,351585.0
2025-06-13 11:50:00,64.56,64.6,64.54,64.59,138097.0,64.56,64.6,64.54,64.59,138097.0
2025-06-13 12:00:00,64.6,64.63,64.5,64.5,178989.0,64.6,64.63,64.5,64.5,178989.0
2025-06-13 12:10:00,64.5,64.55,64.46,64.54,280195.0,64.5,64.55,64.46,64.54,280195.0
2025-06-13 12:20:00,64.54,64.63,64.53,64.63,648138.0,64.54,64.63,64.53,64.63,648138.0
2025-06-13 12:30:00,64.62,64.69,64.61,64.69,244246.0,64.62,64.69,64.61,64.69,244246.0
2025-06-13 12:40:00,64.69,64.69,64.63,64.64,146781.0,64.69,64.69,64.63,64.64,146781.0
2025-06-13 12:50:00,64.65,64.68,64.64,64.67,73569.0,64.65,64.68,64.64,64.67,73569.0
2025-06-13 13:00:00,64.68,64.69,64.64,64.69,45260.0,64.68,64.69,64.64,64.69,45260.0
2025-06-13 13:10:00,64.7,64.75,64.68,64.72,240185.0,64.7,64.75,64.68,64.72,240185.0
2025-06-13 13:20:00,64.72,64.74,64.68,64.72,102297.0,64.72,64.74,64.68,64.72,102297.0
2025-06-13 13:30:00,64.71,64.73,64.67,64.69,81425.0,64.71,64.73,64.67,64.69,81425.0
2025-06-13 13:40:00,64.69,64.7,64.63,64.64,86162.0,64.69,64.7,64.63,64.64,86162.0
2025-06-13 13:50:00,64.64,64.69,64.64,64.69,48341.0,64.64,64.69,64.64,64.69,48341.0
2025-06-13 14:00:00,64.69,64.77,64.67,64.77,67746.0,64.69,64.77,64.67,64.77,67746.0
2025-06-13 14:10:00,64.76,64.78,64.66,64.67,202874.0,64.76,64.78,64.66,64.67,202874.0
2025-06-13 14:20:00,64.67,64.73,64.65,64.72,139272.0,64.67,64.73,64.65,64.72,139272.0
2025-06-13 14:30:00,64.73,64.81,64.71,64.76,482607.0,64.73,64.81,64.71,64.76,482607.0
2025-06-13 14:40:00,64.75,64.85,64.73,64.84,238021.0,64.75,64.85,64.73,64.84,238021.0
2025-06-13 14:50:00,64.84,64.86,64.79,64.81,223181.0,64.84,64.86,64.79,64.81,223181.0
2025-06-13 15:00:00,64.81,64.84,64.8,64.81,262169.0,64.81,64.84,64.8,64.81,262169.0
2025-06-13 15:10:00,64.81,64.84,64.78,64.82,250480.0,64.81,64.84,64.78,64.82,250480.0
2025-06-13 15:20:00,64.83,64.83,64.75,64.78,286646.0,64.83,64.83,64.75,64.78,286646.0
2025-06-13 15:30:00,64.78,64.79,64.72,64.76,226225.0,64.78,64.79,64.72,64.76,226225.0
2025-06-13 15:40:00,64.76,64.78,64.72,64.75,240865.0,64.76,64.78,64.72,64.75,240865.0
2025-06-13 15:50:00,64.74,64.77,64.71,64.72,409942.0,64.74,64.77,64.71,64.72,409942.0
2025-06-16 09:30:00,64.42,64.43,64.3,64.33,562616.0,64.42,64.43,64.3,64.33,562616.0
2025-06-16 09:40:00,64.33,64.35,64.18,64.27,408867.0,64.33,64.35,64.18,64.27,408867.0
2025-06-16 09:50:00,64.29,64.3,63.78,63.88,1237899.0,64.29,64.3,63.78,63.88,1237899.0
2025-06-16 10:00:00,63.88,64.1,63.88,64.03,488560.0,63.88,64.1,63.88,64.03,488560.0
2025-06-16 10:10:00,64.03,64.09,63.94,64.04,286631.0,64.03,64.09,63.94,64.04,286631.0
2025-06-16 10:20:00,64.03,64.06,63.95,63.96,357249.0,64.03,64.06,63.95,63.96,357249.0
2025-06-16 10:30:00,63.96,64.03,63.92,63.96,407583.0,63.96,64.03,63.92,63.96,407583.0
2025-06-16 10:40:00,63.96,64.07,63.96,64.04,180793.0,63.96,64.07,63.96,64.04,180793.0
2025-06-16 10:50:00,64.06,64.09,64.03,64.06,88412.0,64.06,64.09,64.03,64.06,88412.0
2025-06-16 11:00:00,64.06,64.18,64.05,64.13,227372.0,64.06,64.18,64.05,64.13,227372.0
2025-06-16 11:10:00,64.14,64.17,64.1,64.12,71856.0,64.14,64.17,64.1,64.12,71856.0
2025-06-16 11:20:00,64.12,64.21,64.11,64.19,204303.0,64.12,64.21,64.11,64.19,204303.0
2025-06-16 11:30:00,64.2,64.22,64.16,64.19,274343.0,64.2,64.22,64.16,64.19,274343.0
2025-06-16 11:40:00,64.19,64.2,64.15,64.17,59587.0,64.19,64.2,64.15,64.17,59587.0
2025-06-16 11:50:00,64.17,64.22,64.13,64.19,160133.0,64.17,64.22,64.13,64.19,160133.0
2025-06-16 12:00:00,64.19,64.2,64.15,64.18,46461.0,64.19,64.2,64.15,64.18,46461.0
2025-06-16 12:10:00,64.17,64.17,64.09,64.13,106174.0,64.17,64.17,64.09,64.13,106174.0
2025-06-16 12:20:00,64.12,64.13,64.06,64.1,205325.0,64.12,64.13,64.06,64.1,205325.0
2025-06-16 12:30:00,64.11,64.12,64.08,64.09,137208.0,64.11,64.12,64.08,64.09,137208.0
2025-06-16 12:40:00,64.09,64.13,64.08,64.1,56732.0,64.09,64.13,64.08,64.1,56732.0
2025-06-16 12:50:00,64.1,64.12,64.09,64.1,39072.0,64.1,64.12,64.09,64.1,39072.0
2025-06-16 13:00:00,64.09,64.12,64.06,64.08,65771.0,64.09,64.12,64.06,64.08,65771.0
2025-06-16 13:10:00,64.08,64.11,64.06,64.08,46450.0,64.08,64.11,64.06,64.08,46450.0
2025-06-16 13:20:00,64.08,64.1,64.05,64.08,55396.0,64.08,64.1,64.05,64.08,55396.0
2025-06-16 13:30:00,64.08,64.08,63.98,64.0,143362.0,64.08,64.08,63.98,64.0,143362.0
2025-06-16 13:40:00,64.0,64.0,63.95,63.96,65867.0,64.0,64.0,63.95,63.96,65867.0
2025-06-16 13:50:00,63.97,63.99,63.95,63.98,40268.0,63.97,63.99,63.95,63.98,40268.0
2025-06-16 14:00:00,63.98,64.0,63.92,63.95,225471.0,63.98,64.0,63.92,63.95,225471.0
2025-06-16 14:10:00,63.95,63.97,63.9,63.92,230118.0,63.95,63.97,63.9,63.92,230118.0
2025-06-16 14:20:00,63.92,63.93,63.88,63.92,76997.0,63.92,63.93,63.88,63.92,76997.0
2025-06-16 14:30:00,63.92,63.94,63.91,63.93,30153.0,63.92,63.94,63.91,63.93,30153.0
2025-06-16 14:40:00,63.93,63.93,63.86,63.89,98142.0,63.93,63.93,63.86,63.89,98142.0
2025-06-16 14:50:00,63.89,63.89,63.81,63.84,438123.0,63.89,63.89,63.81,63.84,438123.0
2025-06-16 15:00:00,63.84,63.85,63.79,63.8,164572.0,63.84,63.85,63.79,63.8,164572.0
2025-06-16 15:10:00,63.8,63.83,63.78,63.8,104519.0,63.8,63.83,63.78,63.8,104519.0
2025-06-16 15:20:00,63.79,63.83,63.78,63.83,104859.0,63.79,63.83,63.78,63.83,104859.0
2025-06-16 15:30:00,63.82,63.89,63.79,63.88,202166.0,63.82,63.89,63.79,63.88,202166.0
2025-06-16 15:40:00,63.88,63.88,63.83,63.87,89728.0,63.88,63.88,63.83,63.87,89728.0
2025-06-16 15:50:00,63.86,63.9,63.79,63.81,512220.0,63.86,63.9,63.79,63.81,512220.0
2025-06-17 09:30:00,63.98,64.05,63.94,64.0,280001.0,63.98,64.05,63.94,64.0,280001.0
2025-06-17 09:40:00,63.99,64.04,63.88,63.91,137461.0,63.99,64.04,63.88,63.91,137461.0
2025-06-17 09:50:00,63.91,63.97,63.88,63.92,144281.0,63.91,63.97,63.88,63.92,144281.0
2025-06-17 10:00:00,63.92,63.95,63.8,63.89,444964.0,63.92,63.95,63.8,63.89,444964.0
2025-06-17 10:10:00,63.88,63.93,63.81,63.87,209883.0,63.88,63.93,63.81,63.87,209883.0
2025-06-17 10:20:00,63.86,63.87,63.73,63.79,260177.0,63.86,63.87,63.73,63.79,260177.0
2025-06-17 10:30:00,63.78,63.79,63.46,63.56,1084837.0,63.78,63.79,63.46,63.56,1084837.0
2025-06-17 10:40:00,63.57,63.7,63.52,63.69,766677.0,63.57,63.7,63.52,63.69,766677.0
2025-06-17 10:50:00,63.69,63.85,63.67,63.82,206516.0,63.69,63.85,63.67,63.82,206516.0
2025-06-17 11:00:00,63.82,63.88,63.79,63.85,186753.0,63.82,63.88,63.79,63.85,186753.0
2025-06-17 11:10:00,63.85,63.87,63.81,63.84,183628.0,63.85,63.87,63.81,63.84,183628.0
2025-06-17 11:20:00,63.83,63.85,63.72,63.74,223422.0,63.83,63.85,63.72,63.74,223422.0
2025-06-17 11:30:00,63.75,63.78,63.67,63.68,211574.0,63.75,63.78,63.67,63.68,211574.0
2025-06-17 11:40:00,63.68,63.71,63.61,63.62,96721.0,63.68,63.71,63.61,63.62,96721.0
2025-06-17 11:50:00,63.62,63.72,63.58,63.71,396526.0,63.62,63.72,63.58,63.71,396526.0
2025-06-17 12:00:00,63.71,63.75,63.68,63.72,255877.0,63.71,63.75,63.68,63.72,255877.0
2025-06-17 12:10:00,63.71,63.72,63.66,63.7,252785.0,63.71,63.72,63.66,63.7,252785.0
2025-06-17 12:20:00,63.7,63.77,63.67,63.75,57067.0,63.7,63.77,63.67,63.75,57067.0
2025-06-17 12:30:00,63.76,63.77,63.72,63.76,84159.0,63.76,63.77,63.72,63.76,84159.0
2025-06-17 12:40:00,63.76,63.8,63.72,63.78,190443.0,63.76,63.8,63.72,63.78,190443.0
2025-06-17 12:50:00,63.79,63.83,63.76,63.78,136888.0,63.79,63.83,63.76,63.78,136888.0
2025-06-17 13:00:00,63.78,63.82,63.75,63.8,99681.0,63.78,63.82,63.75,63.8,99681.0
2025-06-17 13:10:00,63.79,63.91,63.77,63.88,166565.0,63.79,63.91,63.77,63.88,166565.0
2025-06-17 13:20:00,63.89,63.93,63.87,63.89,121169.0,63.89,63.93,63.87,63.89,121169.0
2025-06-17 13:30:00,63.89,63.93,63.88,63.92,65596.0,63.89,63.93,63.88,63.92,65596.0
2025-06-17 13:40:00,63.92,63.94,63.88,63.91,83427.0,63.92,63.94,63.88,63.91,83427.0
2025-06-17 13:50:00,63.91,63.94,63.87,63.92,81277.0,63.91,63.94,63.87,63.92,81277.0
2025-06-17 14:00:00,63.93,63.94,63.9,63.93,60858.0,63.93,63.94,63.9,63.93,60858.0
2025-06-17 14:10:00,63.93,63.94,63.9,63.91,116116.0,63.93,63.94,63.9,63.91,116116.0
2025-06-17 14:20:00,63.92,63.96,63.89,63.9,219400.0,63.92,63.96,63.89,63.9,219400.0
2025-06-17 14:30:00,63.9,63.93,63.9,63.93,68728.0,63.9,63.93,63.9,63.93,68728.0
2025-06-17 14:40:00,63.92,63.94,63.83,63.83,146047.0,63.92,63.94,63.83,63.83,146047.0
2025-06-17 14:50:00,63.84,63.85,63.77,63.78,107518.0,63.84,63.85,63.77,63.78,107518.0
2025-06-17 15:00:00,63.78,63.82,63.78,63.8,74885.0,63.78,63.82,63.78,63.8,74885.0
2025-06-17 15:10:00,63.81,63.83,63.8,63.82,181982.0,63.81,63.83,63.8,63.82,181982.0
2025-06-17 15:20:00,63.83,63.83,63.77,63.81,157035.0,63.83,63.83,63.77,63.81,157035.0
2025-06-17 15:30:00,63.81,63.85,63.79,63.83,144165.0,63.81,63.85,63.79,63.83,144165.0
2025-06-17 15:40:00,63.83,63.84,63.8,63.83,151820.0,63.83,63.84,63.8,63.83,151820.0
2025-06-17 15:50:00,63.82,63.85,63.78,63.83,219260.0,63.82,63.85,63.78,63.83,219260.0
2025-06-18 09:30:00,64.02,64.06,63.95,64.02,234062.0,64.02,64.06,63.95,64.02,234062.0
2025-06-18 09:40:00,64.02,64.03,63.92,63.94,125328.0,64.02,64.03,63.92,63.94,125328.0
2025-06-18 09:50:00,63.95,63.99,63.92,63.97,196316.0,63.95,63.99,63.92,63.97,196316.0
2025-06-18 10:00:00,63.97,63.97,63.85,63.85,219189.0,63.97,63.97,63.85,63.85,219189.0
2025-06-18 10:10:00,63.86,63.89,63.76,63.77,281947.0,63.86,63.89,63.76,63.77,281947.0
2025-06-18 10:20:00,63.75,63.79,63.62,63.78,456686.0,63.75,63.79,63.62,63.78,456686.0
2025-06-18 10:30:00,63.78,63.89,63.78,63.84,143254.0,63.78,63.89,63.78,63.84,143254.0
2025-06-18 10:40:00,63.85,63.92,63.82,63.92,222922.0,63.85,63.92,63.82,63.92,222922.0
2025-06-18 10:50:00,63.89,63.92,63.83,63.86,106801.0,63.89,63.92,63.83,63.86,106801.0
2025-06-18 11:00:00,63.86,63.91,63.84,63.85,75461.0,63.86,63.91,63.84,63.85,75461.0
2025-06-18 11:10:00,63.85,63.88,63.75,63.83,90776.0,63.85,63.88,63.75,63.83,90776.0
2025-06-18 11:20:00,63.83,63.91,63.82,63.89,69143.0,63.83,63.91,63.82,63.89,69143.0
2025-06-18 11:30:00,63.88,63.9,63.87,63.9,53559.0,63.88,63.9,63.87,63.9,53559.0
2025-06-18 11:40:00,63.89,63.93,63.86,63.93,94509.0,63.89,63.93,63.86,63.93,94509.0
2025-06-18 11:50:00,63.94,63.98,63.92,63.98,79063.0,63.94,63.98,63.92,63.98,79063.0
2025-06-18 12:00:00,63.98,64.01,63.93,63.94,54509.0,63.98,64.01,63.93,63.94,54509.0
2025-06-18 12:10:00,63.94,63.97,63.92,63.96,54248.0,63.94,63.97,63.92,63.96,54248.0
2025-06-18 12:20:00,63.97,63.98,63.93,63.97,649179.0,63.97,63.98,63.93,63.97,649179.0
2025-06-18 12:30:00,63.98,63.99,63.95,63.96,221332.0,63.98,63.99,63.95,63.96,221332.0
2025-06-18 12:40:00,63.96,63.98,63.95,63.97,146461.0,63.96,63.98,63.95,63.97,146461.0
2025-06-18 12:50:00,63.97,63.98,63.95,63.95,161044.0,63.97,63.98,63.95,63.95,161044.0
2025-06-18 13:00:00,63.94,63.95,63.91,63.92,65368.0,63.94,63.95,63.91,63.92,65368.0
2025-06-18 13:10:00,63.92,63.96,63.9,63.92,227701.0,63.92,63.96,63.9,63.92,227701.0
2025-06-18 13:20:00,63.92,63.94,63.9,63.92,60275.0,63.92,63.94,63.9,63.92,60275.0
2025-06-18 13:30:00,63.92,63.92,63.87,63.88,73425.0,63.92,63.92,63.87,63.88,73425.0
2025-06-18 13:40:00,63.88,63.88,63.85,63.88,110674.0,63.88,63.88,63.85,63.88,110674.0
2025-06-18 13:50:00,63.88,63.88,63.83,63.87,72067.0,63.88,63.88,63.83,63.87,72067.0
2025-06-18 14:00:00,63.87,64.04,63.85,64.01,400311.0,63.87,64.04,63.85,64.01,400311.0
2025-06-18 14:10:00,64.01,64.02,63.94,63.97,141012.0,64.01,64.02,63.94,63.97,141012.0
2025-06-18 14:20:00,63.96,63.99,63.87,63.96,205239.0,63.96,63.99,63.87,63.96,205239.0
2025-06-18 14:30:00,63.96,63.98,63.89,63.93,210324.0,63.96,63.98,63.89,63.93,210324.0
2025-06-18 14:40:00,63.94,63.95,63.77,63.79,399376.0,63.94,63.95,63.77,63.79,399376.0
2025-06-18 14:50:00,63.79,63.8,63.71,63.72,278257.0,63.79,63.8,63.71,63.72,278257.0
2025-06-18 15:00:00,63.72,63.72,63.62,63.66,209847.0,63.72,63.72,63.62,63.66,209847.0
2025-06-18 15:10:00,63.66,63.72,63.53,63.62,907174.0,63.66,63.72,63.53,63.62,907174.0
2025-06-18 15:20:00,63.62,63.64,63.46,63.47,475630.0,63.62,63.64,63.46,63.47,475630.0
2025-06-18 15:30:00,63.47,63.64,63.42,63.61,519924.0,63.47,63.64,63.42,63.61,519924.0
2025-06-18 15:40:00,63.62,63.64,63.44,63.46,192631.0,63.62,63.64,63.44,63.46,192631.0
2025-06-18 15:50:00,63.47,63.52,63.44,63.49,347044.0,63.47,63.52,63.44,63.49,347044.0
2025-06-20 09:30:00,63.3,63.44,63.28,63.44,500492.0,63.3,63.44,63.28,63.44,500492.0
2025-06-20 09:40:00,63.43,63.49,63.4,63.48,132196.0,63.43,63.49,63.4,63.48,132196.0
2025-06-20 09:50:00,63.49,63.62,63.47,63.55,273433.0,63.49,63.62,63.47,63.55,273433.0
2025-06-20 10:00:00,63.55,63.58,63.47,63.58,141904.0,63.55,63.58,63.47,63.58,141904.0
2025-06-20 10:10:00,63.58,63.63,63.51,63.53,96120.0,63.58,63.63,63.51,63.53,96120.0
2025-06-20 10:20:00,63.53,63.54,63.45,63.51,108867.0,63.53,63.54,63.45,63.51,108867.0
2025-06-20 10:30:00,63.51,63.52,63.46,63.47,77701.0,63.51,63.52,63.46,63.47,77701.0
2025-06-20 10:40:00,63.47,63.56,63.45,63.51,150986.0,63.47,63.56,63.45,63.51,150986.0
2025-06-20 10:50:00,63.51,63.56,63.48,63.53,98266.0,63.51,63.56,63.48,63.53,98266.0
2025-06-20 11:00:00,63.54,63.57,63.51,63.52,47657.0,63.54,63.57,63.51,63.52,47657.0
2025-06-20 11:10:00,63.52,63.53,63.47,63.49,54957.0,63.52,63.53,63.47,63.49,54957.0
2025-06-20 11:20:00,63.49,63.53,63.46,63.52,117006.0,63.49,63.53,63.46,63.52,117006.0
2025-06-20 11:30:00,63.53,63.53,63.47,63.51,125634.0,63.53,63.53,63.47,63.51,125634.0
2025-06-20 11:40:00,63.5,63.51,63.47,63.49,33342.0,63.5,63.51,63.47,63.49,33342.0
2025-06-20 11:50:00,63.5,63.57,63.49,63.54,48734.0,63.5,63.57,63.49,63.54,48734.0
2025-06-20 12:00:00,63.55,63.55,63.5,63.52,54634.0,63.55,63.55,63.5,63.52,54634.0
2025-06-20 12:10:00,63.53,63.55,63.52,63.54,48456.0,63.53,63.55,63.52,63.54,48456.0
2025-06-20 12:20:00,63.54,63.56,63.52,63.53,73207.0,63.54,63.56,63.52,63.53,73207.0
2025-06-20 12:30:00,63.54,63.58,63.52,63.58,42741.0,63.54,63.58,63.52,63.58,42741.0
2025-06-20 12:40:00,63.58,63.61,63.57,63.58,116601.0,63.58,63.61,63.57,63.58,116601.0
2025-06-20 12:50:00,63.57,63.58,63.55,63.57,125589.0,63.57,63.58,63.55,63.57,125589.0
2025-06-20 13:00:00,63.57,63.58,63.54,63.55,62954.0,63.57,63.58,63.54,63.55,62954.0
2025-06-20 13:10:00,63.55,63.57,63.53,63.57,47217.0,63.55,63.57,63.53,63.57,47217.0
2025-06-20 13:20:00,63.57,63.58,63.53,63.54,423023.0,63.57,63.58,63.53,63.54,423023.0
2025-06-20 13:30:00,63.54,63.54,63.5,63.53,50576.0,63.54,63.54,63.5,63.53,50576.0
2025-06-20 13:40:00,63.52,63.55,63.51,63.55,59909.0,63.52,63.55,63.51,63.55,59909.0
2025-06-20 13:50:00,63.54,63.55,63.47,63.49,62325.0,63.54,63.55,63.47,63.49,62325.0
2025-06-20 14:00:00,63.5,63.51,63.48,63.49,38237.0,63.5,63.51,63.48,63.49,38237.0
2025-06-20 14:10:00,63.5,63.5,63.44,63.46,47332.0,63.5,63.5,63.44,63.46,47332.0
2025-06-20 14:20:00,63.46,63.48,63.44,63.47,51579.0,63.46,63.48,63.44,63.47,51579.0
2025-06-20 14:30:00,63.47,63.48,63.45,63.46,54615.0,63.47,63.48,63.45,63.46,54615.0
2025-06-20 14:40:00,63.46,63.47,63.44,63.46,29386.0,63.46,63.47,63.44,63.46,29386.0
2025-06-20 14:50:00,63.47,63.5,63.44,63.48,75616.0,63.47,63.5,63.44,63.48,75616.0
2025-06-20 15:00:00,63.48,63.56,63.47,63.55,43193.0,63.48,63.56,63.47,63.55,43193.0
2025-06-20 15:10:00,63.55,63.56,63.53,63.54,36199.0,63.55,63.56,63.53,63.54,36199.0
2025-06-20 15:20:00,63.54,63.55,63.52,63.53,78989.0,63.54,63.55,63.52,63.53,78989.0
2025-06-20 15:30:00,63.53,63.54,63.47,63.48,110135.0,63.53,63.54,63.47,63.48,110135.0
2025-06-20 15:40:00,63.48,63.49,63.44,63.44,103682.0,63.48,63.49,63.44,63.44,103682.0
2025-06-20 15:50:00,63.45,63.47,63.44,63.46,181482.0,63.45,63.47,63.44,63.46,181482.0