date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-01-02 09:30:00,43.75,44.15,43.3,44.15,229740.8,43.75,44.15,43.3,44.15,229740.8
2024-01-02 09:40:00,44.15,44.45,43.85,44.4,240308.8,44.15,44.45,43.85,44.4,240308.8
2024-01-02 09:50:00,44.45,44.65,43.95,44.0,365445.8,44.45,44.65,43.95,44.0,365445.8
2024-01-02 10:00:00,44.05,44.25,43.6,43.95,305785.4,44.05,44.25,43.6,43.95,305785.4
2024-01-02 10:10:00,44.0,44.25,43.75,44.25,239147.6,44.0,44.25,43.75,44.25,239147.6
2024-01-02 10:20:00,44.25,44.55,43.9,44.5,320385.8,44.25,44.55,43.9,44.5,320385.8
2024-01-02 10:30:00,44.55,44.9,44.5,44.75,188815.6,44.55,44.9,44.5,44.75,188815.6
2024-01-02 10:40:00,44.75,44.8,44.4,44.6,229912.4,44.75,44.8,44.4,44.6,229912.4
2024-01-02 10:50:00,44.65,44.7,44.2,44.45,138383.4,44.65,44.7,44.2,44.45,138383.4
2024-01-02 11:00:00,44.4,44.45,44.0,44.0,214526.6,44.4,44.45,44.0,44.0,214526.6
2024-01-02 11:10:00,44.05,44.15,43.6,43.6,183636.0,44.05,44.15,43.6,43.6,183636.0
2024-01-02 11:20:00,43.6,43.9,43.5,43.7,190562.8,43.6,43.9,43.5,43.7,190562.8
2024-01-02 11:30:00,43.75,43.75,43.4,43.45,168703.8,43.75,43.75,43.4,43.45,168703.8
2024-01-02 11:40:00,43.5,43.6,43.1,43.15,112504.0,43.5,43.6,43.1,43.15,112504.0
2024-01-02 11:50:00,43.15,43.25,42.95,42.95,189008.2,43.15,43.25,42.95,42.95,189008.2
2024-01-02 12:00:00,42.95,43.0,42.7,42.75,96728.0,42.95,43.0,42.7,42.75,96728.0
2024-01-02 12:10:00,42.8,42.95,42.55,42.85,148634.4,42.8,42.95,42.55,42.85,148634.4
2024-01-02 12:20:00,42.8,42.8,42.6,42.7,125222.0,42.8,42.8,42.6,42.7,125222.0
2024-01-02 12:30:00,42.7,42.75,42.2,42.3,111288.8,42.7,42.75,42.2,42.3,111288.8
2024-01-02 12:40:00,42.25,42.7,42.2,42.65,146536.0,42.25,42.7,42.2,42.65,146536.0
2024-01-02 12:50:00,42.65,42.85,42.5,42.85,112454.4,42.65,42.85,42.5,42.85,112454.4
2024-01-02 13:00:00,42.85,42.9,42.65,42.75,61252.0,42.85,42.9,42.65,42.75,61252.0
2024-01-02 13:10:00,42.7,42.8,42.25,42.25,89541.8,42.7,42.8,42.25,42.25,89541.8
2024-01-02 13:20:00,42.3,42.3,42.0,42.1,139293.2,42.3,42.3,42.0,42.1,139293.2
2024-01-02 13:30:00,42.15,42.2,41.8,41.9,104498.2,42.15,42.2,41.8,41.9,104498.2
2024-01-02 13:40:00,41.9,42.0,41.65,41.7,114986.8,41.9,42.0,41.65,41.7,114986.8
2024-01-02 13:50:00,41.75,42.35,41.7,42.35,167962.2,41.75,42.35,41.7,42.35,167962.2
2024-01-02 14:00:00,42.3,42.7,42.25,42.5,178418.6,42.3,42.7,42.25,42.5,178418.6
2024-01-02 14:10:00,42.45,42.5,42.2,42.25,98669.2,42.45,42.5,42.2,42.25,98669.2
2024-01-02 14:20:00,42.25,42.35,42.05,42.1,95835.6,42.25,42.35,42.05,42.1,95835.6
2024-01-02 14:30:00,42.1,42.35,41.95,42.35,84641.8,42.1,42.35,41.95,42.35,84641.8
2024-01-02 14:40:00,42.3,42.7,42.3,42.65,148479.2,42.3,42.7,42.3,42.65,148479.2
2024-01-02 14:50:00,42.65,43.05,42.55,43.0,169891.2,42.65,43.05,42.55,43.0,169891.2
2024-01-02 15:00:00,43.0,43.15,42.85,42.95,167393.6,43.0,43.15,42.85,42.95,167393.6
2024-01-02 15:10:00,43.0,43.1,42.7,42.8,126922.8,43.0,43.1,42.7,42.8,126922.8
2024-01-02 15:20:00,42.85,43.15,42.8,43.05,124927.2,42.85,43.15,42.8,43.05,124927.2
2024-01-02 15:30:00,43.1,43.35,42.9,43.35,158152.8,43.1,43.35,42.9,43.35,158152.8
2024-01-02 15:40:00,43.35,43.4,42.8,42.9,215894.2,43.35,43.4,42.8,42.9,215894.2
2024-01-02 15:50:00,42.85,42.85,42.0,42.1,420740.4,42.85,42.85,42.0,42.1,420740.4
2024-01-03 09:30:00,43.2,43.7,42.95,43.6,382894.2,43.2,43.7,42.95,43.6,382894.2
2024-01-03 09:40:00,43.6,43.7,43.15,43.55,206529.8,43.6,43.7,43.15,43.55,206529.8
2024-01-03 09:50:00,43.55,44.4,43.45,44.2,241841.2,43.55,44.4,43.45,44.2,241841.2
2024-01-03 10:00:00,44.2,44.4,43.7,44.2,310868.8,44.2,44.4,43.7,44.2,310868.8
2024-01-03 10:10:00,44.25,44.9,44.2,44.65,461169.4,44.25,44.9,44.2,44.65,461169.4
2024-01-03 10:20:00,44.7,45.0,44.25,44.45,378722.2,44.7,45.0,44.25,44.45,378722.2
2024-01-03 10:30:00,44.5,45.1,44.35,45.05,199208.6,44.5,45.1,44.35,45.05,199208.6
2024-01-03 10:40:00,45.05,45.35,44.85,45.25,310014.4,45.05,45.35,44.85,45.25,310014.4
2024-01-03 10:50:00,45.25,45.3,44.5,44.55,216521.4,45.25,45.3,44.5,44.55,216521.4
2024-01-03 11:00:00,44.55,44.6,44.1,44.2,267297.0,44.55,44.6,44.1,44.2,267297.0
2024-01-03 11:10:00,44.2,44.4,44.0,44.35,171004.0,44.2,44.4,44.0,44.35,171004.0
2024-01-03 11:20:00,44.3,44.35,43.75,43.95,156796.6,44.3,44.35,43.75,43.95,156796.6
2024-01-03 11:30:00,43.9,44.05,43.65,44.0,131868.8,43.9,44.05,43.65,44.0,131868.8
2024-01-03 11:40:00,44.0,44.25,43.85,43.9,103933.2,44.0,44.25,43.85,43.9,103933.2
2024-01-03 11:50:00,43.9,44.15,43.75,44.0,86041.4,43.9,44.15,43.75,44.0,86041.4
2024-01-03 12:00:00,44.0,44.1,43.65,44.0,106231.8,44.0,44.1,43.65,44.0,106231.8
2024-01-03 12:10:00,44.0,44.45,43.9,44.4,114884.6,44.0,44.45,43.9,44.4,114884.6
2024-01-03 12:20:00,44.4,44.5,43.9,44.0,130619.2,44.4,44.5,43.9,44.0,130619.2
2024-01-03 12:30:00,44.0,44.05,43.55,43.6,77760.2,44.0,44.05,43.55,43.6,77760.2
2024-01-03 12:40:00,43.55,43.75,43.35,43.6,146455.8,43.55,43.75,43.35,43.6,146455.8
2024-01-03 12:50:00,43.65,43.8,43.25,43.4,81236.8,43.65,43.8,43.25,43.4,81236.8
2024-01-03 13:00:00,43.4,43.4,43.05,43.2,129119.8,43.4,43.4,43.05,43.2,129119.8
2024-01-03 13:10:00,43.2,43.25,42.85,43.0,103423.4,43.2,43.25,42.85,43.0,103423.4
2024-01-03 13:20:00,43.0,43.1,42.8,42.8,62558.0,43.0,43.1,42.8,42.8,62558.0
2024-01-03 13:30:00,42.8,43.15,42.7,42.9,176675.8,42.8,43.15,42.7,42.9,176675.8
2024-01-03 13:40:00,42.9,42.95,42.7,42.85,51478.8,42.9,42.95,42.7,42.85,51478.8
2024-01-03 13:50:00,42.85,43.05,42.7,43.0,44101.4,42.85,43.05,42.7,43.0,44101.4
2024-01-03 14:00:00,43.0,43.7,42.6,43.2,260059.6,43.0,43.7,42.6,43.2,260059.6
2024-01-03 14:10:00,43.2,43.6,42.85,43.1,174490.8,43.2,43.6,42.85,43.1,174490.8
2024-01-03 14:20:00,43.1,43.35,42.25,42.45,227247.4,43.1,43.35,42.25,42.45,227247.4
2024-01-03 14:30:00,42.4,42.95,42.25,42.7,237293.6,42.4,42.95,42.25,42.7,237293.6
2024-01-03 14:40:00,42.7,42.95,42.45,42.95,165693.8,42.7,42.95,42.45,42.95,165693.8
2024-01-03 14:50:00,42.9,43.15,42.85,43.05,135209.0,42.9,43.15,42.85,43.05,135209.0
2024-01-03 15:00:00,43.05,43.5,43.0,43.35,232655.6,43.05,43.5,43.0,43.35,232655.6
2024-01-03 15:10:00,43.35,43.5,43.05,43.4,135912.2,43.35,43.5,43.05,43.4,135912.2
2024-01-03 15:20:00,43.35,43.95,43.15,43.65,211786.4,43.35,43.95,43.15,43.65,211786.4
2024-01-03 15:30:00,43.65,43.8,43.35,43.55,176893.0,43.65,43.8,43.35,43.55,176893.0
2024-01-03 15:40:00,43.6,44.3,43.55,44.2,242131.4,43.6,44.3,43.55,44.2,242131.4
2024-01-03 15:50:00,44.15,44.45,44.0,44.35,430438.2,44.15,44.45,44.0,44.35,430438.2
2024-01-04 09:30:00,44.45,44.55,43.7,44.15,227797.2,44.45,44.55,43.7,44.15,227797.2
2024-01-04 09:40:00,44.2,44.6,43.95,44.45,183404.2,44.2,44.6,43.95,44.45,183404.2
2024-01-04 09:50:00,44.45,44.5,44.0,44.4,137247.6,44.45,44.5,44.0,44.4,137247.6
2024-01-04 10:00:00,44.4,44.6,43.75,43.8,177029.6,44.4,44.6,43.75,43.8,177029.6
2024-01-04 10:10:00,43.8,44.05,43.6,43.95,168057.6,43.8,44.05,43.6,43.95,168057.6
2024-01-04 10:20:00,43.95,44.3,43.9,44.0,132710.0,43.95,44.3,43.9,44.0,132710.0
2024-01-04 10:30:00,44.05,44.2,43.9,44.15,131578.4,44.05,44.2,43.9,44.15,131578.4
2024-01-04 10:40:00,44.1,44.15,43.7,43.7,95621.4,44.1,44.15,43.7,43.7,95621.4
2024-01-04 10:50:00,43.75,43.95,43.65,43.7,131254.6,43.75,43.95,43.65,43.7,131254.6
2024-01-04 11:00:00,43.65,43.65,43.4,43.45,114281.2,43.65,43.65,43.4,43.45,114281.2
2024-01-04 11:10:00,43.45,43.45,43.05,43.2,119613.2,43.45,43.45,43.05,43.2,119613.2
2024-01-04 11:20:00,43.15,43.2,43.0,43.15,79075.6,43.15,43.2,43.0,43.15,79075.6
2024-01-04 11:30:00,43.15,43.35,43.1,43.3,166451.0,43.15,43.35,43.1,43.3,166451.0
2024-01-04 11:40:00,43.3,43.55,43.25,43.5,70164.8,43.3,43.55,43.25,43.5,70164.8
2024-01-04 11:50:00,43.5,43.95,43.5,43.85,84018.8,43.5,43.95,43.5,43.85,84018.8
2024-01-04 12:00:00,43.9,44.1,43.8,43.9,89525.4,43.9,44.1,43.8,43.9,89525.4
2024-01-04 12:10:00,43.85,43.95,43.7,43.8,99540.4,43.85,43.95,43.7,43.8,99540.4
2024-01-04 12:20:00,43.8,44.1,43.75,43.85,51450.4,43.8,44.1,43.75,43.85,51450.4
2024-01-04 12:30:00,43.85,44.45,43.85,44.1,104236.0,43.85,44.45,43.85,44.1,104236.0
2024-01-04 12:40:00,44.1,44.65,44.05,44.3,110296.0,44.1,44.65,44.05,44.3,110296.0
2024-01-04 12:50:00,44.3,44.45,44.15,44.25,71863.6,44.3,44.45,44.15,44.25,71863.6
2024-01-04 13:00:00,44.25,44.3,43.95,44.05,65825.4,44.25,44.3,43.95,44.05,65825.4
2024-01-04 13:10:00,44.1,44.15,43.75,43.9,109306.0,44.1,44.15,43.75,43.9,109306.0
2024-01-04 13:20:00,43.9,43.9,43.65,43.85,73265.4,43.9,43.9,43.65,43.85,73265.4
2024-01-04 13:30:00,43.8,43.9,43.65,43.75,59249.2,43.8,43.9,43.65,43.75,59249.2
2024-01-04 13:40:00,43.75,43.8,43.5,43.55,46015.8,43.75,43.8,43.5,43.55,46015.8
2024-01-04 13:50:00,43.55,43.7,43.4,43.65,51183.8,43.55,43.7,43.4,43.65,51183.8
2024-01-04 14:00:00,43.65,43.8,43.5,43.65,83464.6,43.65,43.8,43.5,43.65,83464.6
2024-01-04 14:10:00,43.65,43.9,43.65,43.8,59930.0,43.65,43.9,43.65,43.8,59930.0
2024-01-04 14:20:00,43.85,43.9,43.75,43.85,64387.6,43.85,43.9,43.75,43.85,64387.6
2024-01-04 14:30:00,43.85,44.0,43.7,43.9,78043.4,43.85,44.0,43.7,43.9,78043.4
2024-01-04 14:40:00,43.9,44.15,43.75,43.75,137257.0,43.9,44.15,43.75,43.75,137257.0
2024-01-04 14:50:00,43.75,43.95,43.45,43.9,119686.2,43.75,43.95,43.45,43.9,119686.2
2024-01-04 15:00:00,43.9,44.25,43.7,43.85,130006.6,43.9,44.25,43.7,43.85,130006.6
2024-01-04 15:10:00,43.85,44.4,43.8,44.3,117457.8,43.85,44.4,43.8,44.3,117457.8
2024-01-04 15:20:00,44.25,44.35,44.15,44.15,83760.0,44.25,44.35,44.15,44.15,83760.0
2024-01-04 15:30:00,44.15,44.25,43.55,43.65,176375.4,44.15,44.25,43.55,43.65,176375.4
2024-01-04 15:40:00,43.65,44.05,43.55,44.05,137183.0,43.65,44.05,43.55,44.05,137183.0
2024-01-04 15:50:00,44.05,44.35,44.05,44.35,387782.0,44.05,44.35,44.05,44.35,387782.0
2024-01-05 09:30:00,43.7,43.75,42.85,42.95,250668.8,43.7,43.75,42.85,42.95,250668.8
2024-01-05 09:40:00,43.0,43.15,42.3,42.35,271215.4,43.0,43.15,42.3,42.35,271215.4
2024-01-05 09:50:00,42.3,42.5,42.1,42.45,223770.8,42.3,42.5,42.1,42.45,223770.8
2024-01-05 10:00:00,42.4,42.4,41.65,41.9,360728.8,42.4,42.4,41.65,41.9,360728.8
2024-01-05 10:10:00,41.9,42.15,41.7,41.9,281570.6,41.9,42.15,41.7,41.9,281570.6
2024-01-05 10:20:00,41.9,42.05,41.65,41.9,165242.8,41.9,42.05,41.65,41.9,165242.8
2024-01-05 10:30:00,41.85,41.9,41.5,41.9,231866.8,41.85,41.9,41.5,41.9,231866.8
2024-01-05 10:40:00,41.85,41.95,41.5,41.7,120073.4,41.85,41.95,41.5,41.7,120073.4
2024-01-05 10:50:00,41.75,41.85,41.6,41.7,93766.6,41.75,41.85,41.6,41.7,93766.6
2024-01-05 11:00:00,41.65,41.9,41.65,41.7,156404.4,41.65,41.9,41.65,41.7,156404.4
2024-01-05 11:10:00,41.7,42.15,41.55,42.05,173736.0,41.7,42.15,41.55,42.05,173736.0
2024-01-05 11:20:00,42.0,42.3,41.9,42.15,152983.4,42.0,42.3,41.9,42.15,152983.4
2024-01-05 11:30:00,42.15,42.3,42.0,42.2,88299.2,42.15,42.3,42.0,42.2,88299.2
2024-01-05 11:40:00,42.2,42.45,42.15,42.3,129250.8,42.2,42.45,42.15,42.3,129250.8
2024-01-05 11:50:00,42.3,42.3,42.1,42.15,64994.4,42.3,42.3,42.1,42.15,64994.4
2024-01-05 12:00:00,42.15,43.15,42.1,43.1,156086.0,42.15,43.15,42.1,43.1,156086.0
2024-01-05 12:10:00,43.15,43.3,42.75,43.0,218003.8,43.15,43.3,42.75,43.0,218003.8
2024-01-05 12:20:00,42.95,43.25,42.7,43.15,150786.6,42.95,43.25,42.7,43.15,150786.6
2024-01-05 12:30:00,43.15,43.3,42.75,42.95,127944.6,43.15,43.3,42.75,42.95,127944.6
2024-01-05 12:40:00,42.9,42.9,42.55,42.75,70849.2,42.9,42.9,42.55,42.75,70849.2
2024-01-05 12:50:00,42.75,42.75,42.35,42.65,92235.4,42.75,42.75,42.35,42.65,92235.4
2024-01-05 13:00:00,42.65,43.15,42.6,42.9,119425.4,42.65,43.15,42.6,42.9,119425.4
2024-01-05 13:10:00,42.9,43.15,42.75,43.1,87022.6,42.9,43.15,42.75,43.1,87022.6
2024-01-05 13:20:00,43.1,43.1,42.4,42.4,99677.0,43.1,43.1,42.4,42.4,99677.0
2024-01-05 13:30:00,42.4,42.55,42.1,42.2,165713.2,42.4,42.55,42.1,42.2,165713.2
2024-01-05 13:40:00,42.2,42.3,42.0,42.1,71365.8,42.2,42.3,42.0,42.1,71365.8
2024-01-05 13:50:00,42.05,42.2,41.85,41.95,152409.0,42.05,42.2,41.85,41.95,152409.0
2024-01-05 14:00:00,41.9,41.95,41.75,41.9,96866.4,41.9,41.95,41.75,41.9,96866.4
2024-01-05 14:10:00,41.85,42.2,41.7,42.15,174956.4,41.85,42.2,41.7,42.15,174956.4
2024-01-05 14:20:00,42.15,42.2,41.95,42.1,78654.0,42.15,42.2,41.95,42.1,78654.0
2024-01-05 14:30:00,42.1,42.2,41.85,42.0,96841.8,42.1,42.2,41.85,42.0,96841.8
2024-01-05 14:40:00,42.05,42.35,41.95,42.25,134729.0,42.05,42.35,41.95,42.25,134729.0
2024-01-05 14:50:00,42.25,42.9,42.25,42.75,206376.8,42.25,42.9,42.25,42.75,206376.8
2024-01-05 15:00:00,42.8,42.85,42.55,42.65,184557.6,42.8,42.85,42.55,42.65,184557.6
2024-01-05 15:10:00,42.6,42.7,42.45,42.55,183452.4,42.6,42.7,42.45,42.55,183452.4
2024-01-05 15:20:00,42.6,42.95,42.5,42.8,116207.6,42.6,42.95,42.5,42.8,116207.6
2024-01-05 15:30:00,42.75,42.95,42.55,42.65,110204.2,42.75,42.95,42.55,42.65,110204.2
2024-01-05 15:40:00,42.65,42.75,42.25,42.3,140410.0,42.65,42.75,42.25,42.3,140410.0
2024-01-05 15:50:00,42.35,42.45,42.05,42.1,240116.2,42.35,42.45,42.05,42.1,240116.2
2024-01-08 09:30:00,42.1,42.1,41.75,41.75,95552.4,42.1,42.1,41.75,41.75,95552.4
2024-01-08 09:40:00,41.75,42.35,41.7,42.15,212775.6,41.75,42.35,41.7,42.15,212775.6
2024-01-08 09:50:00,42.1,42.2,41.75,41.75,133798.6,42.1,42.2,41.75,41.75,133798.6
2024-01-08 10:00:00,41.75,41.9,41.5,41.6,164500.8,41.75,41.9,41.5,41.6,164500.8
2024-01-08 10:10:00,41.55,41.8,41.5,41.5,167631.6,41.55,41.8,41.5,41.5,167631.6
2024-01-08 10:20:00,41.5,41.55,41.1,41.1,124841.8,41.5,41.55,41.1,41.1,124841.8
2024-01-08 10:30:00,41.1,41.3,41.05,41.2,147727.8,41.1,41.3,41.05,41.2,147727.8
2024-01-08 10:40:00,41.25,41.3,41.15,41.25,74589.4,41.25,41.3,41.15,41.25,74589.4
2024-01-08 10:50:00,41.2,41.45,41.2,41.3,117451.0,41.2,41.45,41.2,41.3,117451.0
2024-01-08 11:00:00,41.25,41.4,41.0,41.15,102360.6,41.25,41.4,41.0,41.15,102360.6
2024-01-08 11:10:00,41.15,41.2,40.9,40.9,84309.2,41.15,41.2,40.9,40.9,84309.2
2024-01-08 11:20:00,40.9,41.0,40.85,40.9,75936.2,40.9,41.0,40.85,40.9,75936.2
2024-01-08 11:30:00,40.9,41.0,40.7,40.75,87300.0,40.9,41.0,40.7,40.75,87300.0
2024-01-08 11:40:00,40.7,40.85,40.65,40.7,129438.4,40.7,40.85,40.65,40.7,129438.4
2024-01-08 11:50:00,40.7,40.75,40.65,40.7,34393.8,40.7,40.75,40.65,40.7,34393.8
2024-01-08 12:00:00,40.65,40.7,40.55,40.7,82718.4,40.65,40.7,40.55,40.7,82718.4
2024-01-08 12:10:00,40.7,40.7,40.5,40.55,46581.2,40.7,40.7,40.5,40.55,46581.2
2024-01-08 12:20:00,40.5,40.7,40.5,40.65,66023.4,40.5,40.7,40.5,40.65,66023.4
2024-01-08 12:30:00,40.6,40.7,40.55,40.65,39526.0,40.6,40.7,40.55,40.65,39526.0
2024-01-08 12:40:00,40.65,40.8,40.65,40.7,64011.2,40.65,40.8,40.65,40.7,64011.2
2024-01-08 12:50:00,40.7,40.75,40.6,40.65,34137.6,40.7,40.75,40.6,40.65,34137.6
2024-01-08 13:00:00,40.7,40.8,40.6,40.75,37878.2,40.7,40.8,40.6,40.75,37878.2
2024-01-08 13:10:00,40.75,40.85,40.7,40.7,69258.4,40.75,40.85,40.7,40.7,69258.4
2024-01-08 13:20:00,40.7,40.75,40.65,40.7,17605.2,40.7,40.75,40.65,40.7,17605.2
2024-01-08 13:30:00,40.7,40.75,40.5,40.5,41566.4,40.7,40.75,40.5,40.5,41566.4
2024-01-08 13:40:00,40.5,40.55,40.45,40.45,30774.4,40.5,40.55,40.45,40.45,30774.4
2024-01-08 13:50:00,40.5,40.5,40.25,40.25,72736.8,40.5,40.5,40.25,40.25,72736.8
2024-01-08 14:00:00,40.25,40.3,40.05,40.1,132761.0,40.25,40.3,40.05,40.1,132761.0
2024-01-08 14:10:00,40.1,40.1,39.85,40.0,197816.0,40.1,40.1,39.85,40.0,197816.0
2024-01-08 14:20:00,40.0,40.1,39.9,39.95,154131.0,40.0,40.1,39.9,39.95,154131.0
2024-01-08 14:30:00,39.95,40.05,39.9,40.0,56412.0,39.95,40.05,39.9,40.0,56412.0
2024-01-08 14:40:00,40.05,40.1,39.95,40.05,71204.4,40.05,40.1,39.95,40.05,71204.4
2024-01-08 14:50:00,40.05,40.25,40.0,40.15,74271.0,40.05,40.25,40.0,40.15,74271.0
2024-01-08 15:00:00,40.2,40.3,40.0,40.1,119747.2,40.2,40.3,40.0,40.1,119747.2
2024-01-08 15:10:00,40.1,40.2,39.95,40.2,54299.8,40.1,40.2,39.95,40.2,54299.8
2024-01-08 15:20:00,40.15,40.45,40.15,40.4,115425.8,40.15,40.45,40.15,40.4,115425.8
2024-01-08 15:30:00,40.4,40.45,40.25,40.35,131187.0,40.4,40.45,40.25,40.35,131187.0
2024-01-08 15:40:00,40.3,40.5,40.25,40.45,173608.8,40.3,40.5,40.25,40.45,173608.8
2024-01-08 15:50:00,40.4,40.65,40.1,40.65,210370.4,40.4,40.65,40.1,40.65,210370.4
2024-01-09 09:30:00,41.25,41.3,40.85,41.05,215002.8,41.25,41.3,40.85,41.05,215002.8
2024-01-09 09:40:00,41.0,41.3,40.85,41.2,137887.8,41.0,41.3,40.85,41.2,137887.8
2024-01-09 09:50:00,41.15,41.3,40.75,40.75,121291.8,41.15,41.3,40.75,40.75,121291.8
2024-01-09 10:00:00,40.8,41.1,40.65,40.85,191769.6,40.8,41.1,40.65,40.85,191769.6
2024-01-09 10:10:00,40.8,40.9,40.5,40.6,120516.8,40.8,40.9,40.5,40.6,120516.8
2024-01-09 10:20:00,40.6,40.8,40.6,40.7,105938.4,40.6,40.8,40.6,40.7,105938.4
2024-01-09 10:30:00,40.65,40.75,40.4,40.45,94158.0,40.65,40.75,40.4,40.45,94158.0
2024-01-09 10:40:00,40.4,40.7,40.4,40.65,115288.0,40.4,40.7,40.4,40.65,115288.0
2024-01-09 10:50:00,40.65,40.7,40.55,40.65,24092.0,40.65,40.7,40.55,40.65,24092.0
2024-01-09 11:00:00,40.65,40.7,40.35,40.5,68258.2,40.65,40.7,40.35,40.5,68258.2
2024-01-09 11:10:00,40.45,40.65,40.35,40.4,82687.6,40.45,40.65,40.35,40.4,82687.6
2024-01-09 11:20:00,40.4,40.4,40.15,40.2,81472.6,40.4,40.4,40.15,40.2,81472.6
2024-01-09 11:30:00,40.15,40.15,40.0,40.15,71177.6,40.15,40.15,40.0,40.15,71177.6
2024-01-09 11:40:00,40.15,40.2,40.0,40.05,117162.2,40.15,40.2,40.0,40.05,117162.2
2024-01-09 11:50:00,40.05,40.05,39.8,39.85,89639.4,40.05,40.05,39.8,39.85,89639.4
2024-01-09 12:00:00,39.8,40.05,39.8,39.85,73296.6,39.8,40.05,39.8,39.85,73296.6
2024-01-09 12:10:00,39.8,39.85,39.7,39.8,53275.2,39.8,39.85,39.7,39.8,53275.2
2024-01-09 12:20:00,39.8,39.8,39.45,39.5,80891.4,39.8,39.8,39.45,39.5,80891.4
2024-01-09 12:30:00,39.5,39.65,39.4,39.55,96690.8,39.5,39.65,39.4,39.55,96690.8
2024-01-09 12:40:00,39.55,39.6,39.45,39.55,65184.8,39.55,39.6,39.45,39.55,65184.8
2024-01-09 12:50:00,39.6,39.6,39.45,39.45,47144.8,39.6,39.6,39.45,39.45,47144.8
2024-01-09 13:00:00,39.5,39.5,39.3,39.4,124132.8,39.5,39.5,39.3,39.4,124132.8
2024-01-09 13:10:00,39.4,39.45,39.3,39.4,56571.4,39.4,39.45,39.3,39.4,56571.4
2024-01-09 13:20:00,39.45,39.65,39.4,39.6,98348.0,39.45,39.65,39.4,39.6,98348.0
2024-01-09 13:30:00,39.6,39.85,39.5,39.6,174554.0,39.6,39.85,39.5,39.6,174554.0
2024-01-09 13:40:00,39.6,39.7,39.35,39.4,54505.2,39.6,39.7,39.35,39.4,54505.2
2024-01-09 13:50:00,39.4,39.4,39.25,39.35,67021.2,39.4,39.4,39.25,39.35,67021.2
2024-01-09 14:00:00,39.3,39.35,39.25,39.3,28456.8,39.3,39.35,39.25,39.3,28456.8
2024-01-09 14:10:00,39.3,39.7,39.25,39.65,158345.8,39.3,39.7,39.25,39.65,158345.8
2024-01-09 14:20:00,39.6,39.7,39.45,39.65,53890.6,39.6,39.7,39.45,39.65,53890.6
2024-01-09 14:30:00,39.6,39.6,39.35,39.45,45835.0,39.6,39.6,39.35,39.45,45835.0
2024-01-09 14:40:00,39.45,39.55,39.3,39.3,100343.6,39.45,39.55,39.3,39.3,100343.6
2024-01-09 14:50:00,39.3,39.4,39.2,39.2,96058.0,39.3,39.4,39.2,39.2,96058.0
2024-01-09 15:00:00,39.25,39.45,39.15,39.4,92727.8,39.25,39.45,39.15,39.4,92727.8
2024-01-09 15:10:00,39.35,39.4,39.3,39.35,47427.4,39.35,39.4,39.3,39.35,47427.4
2024-01-09 15:20:00,39.35,39.4,39.15,39.25,129006.0,39.35,39.4,39.15,39.25,129006.0
2024-01-09 15:30:00,39.25,39.45,39.15,39.4,68477.8,39.25,39.45,39.15,39.4,68477.8
2024-01-09 15:40:00,39.4,39.45,39.3,39.4,80097.8,39.4,39.45,39.3,39.4,80097.8
2024-01-09 15:50:00,39.4,39.55,39.05,39.2,286743.2,39.4,39.55,39.05,39.2,286743.2
2024-01-10 09:30:00,38.85,38.85,38.4,38.6,155373.6,38.85,38.85,38.4,38.6,155373.6
2024-01-10 09:40:00,38.6,38.75,38.55,38.65,108276.0,38.6,38.75,38.55,38.65,108276.0
2024-01-10 09:50:00,38.6,38.85,38.45,38.5,109823.2,38.6,38.85,38.45,38.5,109823.2
2024-01-10 10:00:00,38.5,38.75,38.5,38.65,86421.4,38.5,38.75,38.5,38.65,86421.4
2024-01-10 10:10:00,38.65,38.75,38.5,38.7,59473.6,38.65,38.75,38.5,38.7,59473.6
2024-01-10 10:20:00,38.65,38.7,38.45,38.45,63198.8,38.65,38.7,38.45,38.45,63198.8
2024-01-10 10:30:00,38.45,38.65,38.4,38.65,118178.0,38.45,38.65,38.4,38.65,118178.0
2024-01-10 10:40:00,38.6,38.7,38.55,38.6,43469.6,38.6,38.7,38.55,38.6,43469.6
2024-01-10 10:50:00,38.6,38.65,38.5,38.55,19950.2,38.6,38.65,38.5,38.55,19950.2
2024-01-10 11:00:00,38.55,38.6,38.55,38.6,14236.6,38.55,38.6,38.55,38.6,14236.6
2024-01-10 11:10:00,38.6,38.85,38.55,38.65,150826.0,38.6,38.85,38.55,38.65,150826.0
2024-01-10 11:20:00,38.65,38.65,38.4,38.45,74982.4,38.65,38.65,38.4,38.45,74982.4
2024-01-10 11:30:00,38.45,38.5,38.4,38.45,54882.8,38.45,38.5,38.4,38.45,54882.8
2024-01-10 11:40:00,38.45,38.5,38.4,38.45,23059.4,38.45,38.5,38.4,38.45,23059.4
2024-01-10 11:50:00,38.5,38.65,38.4,38.45,71022.4,38.5,38.65,38.4,38.45,71022.4
2024-01-10 12:00:00,38.45,38.65,38.4,38.55,55939.0,38.45,38.65,38.4,38.55,55939.0
2024-01-10 12:10:00,38.6,38.65,38.45,38.55,77145.2,38.6,38.65,38.45,38.55,77145.2
2024-01-10 12:20:00,38.6,38.7,38.55,38.65,84509.0,38.6,38.7,38.55,38.65,84509.0
2024-01-10 12:30:00,38.65,38.7,38.6,38.65,15339.8,38.65,38.7,38.6,38.65,15339.8
2024-01-10 12:40:00,38.65,38.85,38.65,38.7,73799.2,38.65,38.85,38.65,38.7,73799.2
2024-01-10 12:50:00,38.75,38.85,38.7,38.85,21638.2,38.75,38.85,38.7,38.85,21638.2
2024-01-10 13:00:00,38.85,39.0,38.75,39.0,156318.4,38.85,39.0,38.75,39.0,156318.4
2024-01-10 13:10:00,39.0,39.1,38.95,39.05,60943.2,39.0,39.1,38.95,39.05,60943.2
2024-01-10 13:20:00,39.0,39.1,38.8,38.8,92110.0,39.0,39.1,38.8,38.8,92110.0
2024-01-10 13:30:00,38.8,38.9,38.75,38.8,45750.8,38.8,38.9,38.75,38.8,45750.8
2024-01-10 13:40:00,38.8,38.8,38.55,38.55,90283.4,38.8,38.8,38.55,38.55,90283.4
2024-01-10 13:50:00,38.5,38.55,38.4,38.45,149686.0,38.5,38.55,38.4,38.45,149686.0
2024-01-10 14:00:00,38.4,38.6,38.4,38.55,59310.2,38.4,38.6,38.4,38.55,59310.2
2024-01-10 14:10:00,38.55,38.6,38.5,38.5,82108.8,38.55,38.6,38.5,38.5,82108.8
2024-01-10 14:20:00,38.5,38.6,38.5,38.5,33266.8,38.5,38.6,38.5,38.5,33266.8
2024-01-10 14:30:00,38.55,38.6,38.5,38.5,24158.8,38.55,38.6,38.5,38.5,24158.8
2024-01-10 14:40:00,38.55,38.6,38.3,38.4,105750.0,38.55,38.6,38.3,38.4,105750.0
2024-01-10 14:50:00,38.35,38.6,38.35,38.5,71564.4,38.35,38.6,38.35,38.5,71564.4
2024-01-10 15:00:00,38.5,38.55,38.45,38.55,28462.8,38.5,38.55,38.45,38.55,28462.8
2024-01-10 15:10:00,38.55,38.75,38.5,38.75,190639.6,38.55,38.75,38.5,38.75,190639.6
2024-01-10 15:20:00,38.75,38.85,38.5,38.6,219348.6,38.75,38.85,38.5,38.6,219348.6
2024-01-10 15:30:00,38.6,38.65,38.4,38.65,109648.2,38.6,38.65,38.4,38.65,109648.2
2024-01-10 15:40:00,38.6,38.7,38.3,38.4,168693.6,38.6,38.7,38.3,38.4,168693.6
2024-01-10 15:50:00,38.4,38.75,38.35,38.6,379627.0,38.4,38.75,38.35,38.6,379627.0
2024-01-11 09:30:00,37.75,38.0,37.6,37.7,238620.4,37.75,38.0,37.6,37.7,238620.4
2024-01-11 09:40:00,37.7,38.05,37.65,38.05,169429.8,37.7,38.05,37.65,38.05,169429.8
2024-01-11 09:50:00,38.0,38.15,37.8,37.85,201130.8,38.0,38.15,37.8,37.85,201130.8
2024-01-11 10:00:00,37.85,38.95,37.8,38.9,439915.4,37.85,38.95,37.8,38.9,439915.4
2024-01-11 10:10:00,38.9,39.25,38.65,38.65,442412.6,38.9,39.25,38.65,38.65,442412.6
2024-01-11 10:20:00,38.65,38.9,38.55,38.75,187055.6,38.65,38.9,38.55,38.75,187055.6
2024-01-11 10:30:00,38.75,38.95,38.45,38.7,195143.2,38.75,38.95,38.45,38.7,195143.2
2024-01-11 10:40:00,38.65,39.2,38.55,39.15,208786.2,38.65,39.2,38.55,39.15,208786.2
2024-01-11 10:50:00,39.1,39.4,39.0,39.4,152698.8,39.1,39.4,39.0,39.4,152698.8
2024-01-11 11:00:00,39.4,39.7,39.25,39.55,316005.8,39.4,39.7,39.25,39.55,316005.8
2024-01-11 11:10:00,39.55,40.45,39.45,40.15,352037.4,39.55,40.45,39.45,40.15,352037.4
2024-01-11 11:20:00,40.2,40.2,39.8,40.05,258834.6,40.2,40.2,39.8,40.05,258834.6
2024-01-11 11:30:00,40.05,40.25,39.85,40.2,117688.2,40.05,40.25,39.85,40.2,117688.2
2024-01-11 11:40:00,40.2,40.4,39.55,39.6,284395.4,40.2,40.4,39.55,39.6,284395.4
2024-01-11 11:50:00,39.65,40.15,39.55,39.95,147342.0,39.65,40.15,39.55,39.95,147342.0
2024-01-11 12:00:00,39.95,39.95,39.6,39.7,105085.0,39.95,39.95,39.6,39.7,105085.0
2024-01-11 12:10:00,39.7,39.8,39.5,39.7,135841.4,39.7,39.8,39.5,39.7,135841.4
2024-01-11 12:20:00,39.7,39.8,39.45,39.75,151165.0,39.7,39.8,39.45,39.75,151165.0
2024-01-11 12:30:00,39.75,39.75,39.3,39.3,119005.0,39.75,39.75,39.3,39.3,119005.0
2024-01-11 12:40:00,39.35,39.35,38.75,38.75,157189.8,39.35,39.35,38.75,38.75,157189.8
2024-01-11 12:50:00,38.85,38.85,38.6,38.7,144318.6,38.85,38.85,38.6,38.7,144318.6
2024-01-11 13:00:00,38.65,38.8,38.4,38.65,215778.0,38.65,38.8,38.4,38.65,215778.0
2024-01-11 13:10:00,38.6,38.65,38.3,38.5,119115.4,38.6,38.65,38.3,38.5,119115.4
2024-01-11 13:20:00,38.5,38.65,38.4,38.6,63922.0,38.5,38.65,38.4,38.6,63922.0
2024-01-11 13:30:00,38.6,38.75,38.4,38.45,70032.6,38.6,38.75,38.4,38.45,70032.6
2024-01-11 13:40:00,38.45,38.55,38.3,38.45,54542.0,38.45,38.55,38.3,38.45,54542.0
2024-01-11 13:50:00,38.45,38.55,38.0,38.1,145264.2,38.45,38.55,38.0,38.1,145264.2
2024-01-11 14:00:00,38.05,38.25,37.95,38.15,120367.0,38.05,38.25,37.95,38.15,120367.0
2024-01-11 14:10:00,38.15,38.15,38.0,38.1,52606.6,38.15,38.15,38.0,38.1,52606.6
2024-01-11 14:20:00,38.1,38.15,37.85,38.0,118776.2,38.1,38.15,37.85,38.0,118776.2
2024-01-11 14:30:00,38.0,38.05,37.85,38.05,65632.2,38.0,38.05,37.85,38.05,65632.2
2024-01-11 14:40:00,38.0,38.15,37.95,38.0,88661.6,38.0,38.15,37.95,38.0,88661.6
2024-01-11 14:50:00,38.0,38.0,37.85,37.9,96938.6,38.0,38.0,37.85,37.9,96938.6
2024-01-11 15:00:00,37.85,38.15,37.85,38.05,40167.2,37.85,38.15,37.85,38.05,40167.2
2024-01-11 15:10:00,38.1,38.35,38.0,38.25,154460.0,38.1,38.35,38.0,38.25,154460.0
2024-01-11 15:20:00,38.25,38.25,37.8,38.1,92202.0,38.25,38.25,37.8,38.1,92202.0
2024-01-11 15:30:00,38.05,38.3,37.95,38.25,93555.6,38.05,38.3,37.95,38.25,93555.6
2024-01-11 15:40:00,38.25,38.45,38.2,38.4,146945.0,38.25,38.45,38.2,38.4,146945.0
2024-01-11 15:50:00,38.4,38.7,38.2,38.3,419359.4,38.4,38.7,38.2,38.3,419359.4
2024-01-12 09:30:00,38.15,38.3,38.05,38.25,220886.4,38.15,38.3,38.05,38.25,220886.4
2024-01-12 09:40:00,38.25,38.3,38.1,38.25,103173.8,38.25,38.3,38.1,38.25,103173.8
2024-01-12 09:50:00,38.25,38.4,38.0,38.4,213887.0,38.25,38.4,38.0,38.4,213887.0
2024-01-12 10:00:00,38.4,38.6,38.05,38.2,207686.2,38.4,38.6,38.05,38.2,207686.2
2024-01-12 10:10:00,38.2,38.6,38.1,38.6,207926.4,38.2,38.6,38.1,38.6,207926.4
2024-01-12 10:20:00,38.55,38.55,38.25,38.35,195653.2,38.55,38.55,38.25,38.35,195653.2
2024-01-12 10:30:00,38.35,38.6,38.1,38.55,193539.0,38.35,38.6,38.1,38.55,193539.0
2024-01-12 10:40:00,38.55,39.2,38.35,39.15,452347.4,38.55,39.2,38.35,39.15,452347.4
2024-01-12 10:50:00,39.15,39.45,38.95,39.0,541440.4,39.15,39.45,38.95,39.0,541440.4
2024-01-12 11:00:00,39.0,39.25,38.9,39.0,381462.0,39.0,39.25,38.9,39.0,381462.0
2024-01-12 11:10:00,39.0,39.05,38.7,38.8,114618.0,39.0,39.05,38.7,38.8,114618.0
2024-01-12 11:20:00,38.75,38.85,38.4,38.6,151122.8,38.75,38.85,38.4,38.6,151122.8
2024-01-12 11:30:00,38.6,39.2,38.4,38.95,192969.0,38.6,39.2,38.4,38.95,192969.0
2024-01-12 11:40:00,38.95,39.2,38.9,39.05,123955.6,38.95,39.2,38.9,39.05,123955.6
2024-01-12 11:50:00,39.05,39.1,38.8,39.05,120124.4,39.05,39.1,38.8,39.05,120124.4
2024-01-12 12:00:00,39.05,39.2,38.95,39.05,152364.6,39.05,39.2,38.95,39.05,152364.6
2024-01-12 12:10:00,39.0,39.05,38.7,38.75,85477.8,39.0,39.05,38.7,38.75,85477.8
2024-01-12 12:20:00,38.75,39.2,38.7,38.95,109561.2,38.75,39.2,38.7,38.95,109561.2
2024-01-12 12:30:00,39.0,39.25,38.85,39.1,68551.2,39.0,39.25,38.85,39.1,68551.2
2024-01-12 12:40:00,39.15,39.2,38.85,39.15,84839.4,39.15,39.2,38.85,39.15,84839.4
2024-01-12 12:50:00,39.15,39.2,38.9,39.15,80249.8,39.15,39.2,38.9,39.15,80249.8
2024-01-12 13:00:00,39.1,39.2,39.0,39.05,49280.6,39.1,39.2,39.0,39.05,49280.6
2024-01-12 13:10:00,39.0,39.1,38.9,38.95,64309.6,39.0,39.1,38.9,38.95,64309.6
2024-01-12 13:20:00,38.95,39.1,38.8,38.9,74809.4,38.95,39.1,38.8,38.9,74809.4
2024-01-12 13:30:00,38.85,39.0,38.75,38.85,64421.6,38.85,39.0,38.75,38.85,64421.6
2024-01-12 13:40:00,38.85,38.85,38.75,38.8,28870.2,38.85,38.85,38.75,38.8,28870.2
2024-01-12 13:50:00,38.85,39.05,38.8,38.9,36492.6,38.85,39.05,38.8,38.9,36492.6
2024-01-12 14:00:00,38.9,38.95,38.8,38.9,16098.8,38.9,38.95,38.8,38.9,16098.8
2024-01-12 14:10:00,38.9,39.0,38.85,39.0,37468.2,38.9,39.0,38.85,39.0,37468.2
2024-01-12 14:20:00,38.95,39.2,38.9,38.95,100345.6,38.95,39.2,38.9,38.95,100345.6
2024-01-12 14:30:00,39.0,39.15,38.9,38.95,120689.4,39.0,39.15,38.9,38.95,120689.4
2024-01-12 14:40:00,38.95,39.15,38.85,38.95,100988.8,38.95,39.15,38.85,38.95,100988.8
2024-01-12 14:50:00,38.95,39.0,38.8,38.8,68743.8,38.95,39.0,38.8,38.8,68743.8
2024-01-12 15:00:00,38.8,39.0,38.75,38.95,82660.6,38.8,39.0,38.75,38.95,82660.6
2024-01-12 15:10:00,39.0,39.0,38.85,39.0,81257.4,39.0,39.0,38.85,39.0,81257.4
2024-01-12 15:20:00,39.0,39.2,38.7,38.75,115425.6,39.0,39.2,38.7,38.75,115425.6
2024-01-12 15:30:00,38.75,38.75,38.55,38.7,105911.8,38.75,38.75,38.55,38.7,105911.8
2024-01-12 15:40:00,38.7,38.9,38.65,38.7,109443.2,38.7,38.9,38.65,38.7,109443.2
2024-01-12 15:50:00,38.7,39.2,38.65,39.2,189637.8,38.7,39.2,38.65,39.2,189637.8
2024-01-16 09:30:00,40.65,41.25,40.25,41.2,410398.0,40.65,41.25,40.25,41.2,410398.0
2024-01-16 09:40:00,41.15,41.95,41.15,41.9,398539.4,41.15,41.95,41.15,41.9,398539.4
2024-01-16 09:50:00,41.9,42.1,41.55,41.6,464845.6,41.9,42.1,41.55,41.6,464845.6
2024-01-16 10:00:00,41.55,41.75,41.35,41.4,393193.2,41.55,41.75,41.35,41.4,393193.2
2024-01-16 10:10:00,41.45,41.45,40.65,40.75,475272.4,41.45,41.45,40.65,40.75,475272.4
2024-01-16 10:20:00,40.8,40.85,40.4,40.65,245228.2,40.8,40.85,40.4,40.65,245228.2
2024-01-16 10:30:00,40.65,40.65,40.2,40.3,266265.6,40.65,40.65,40.2,40.3,266265.6
2024-01-16 10:40:00,40.3,40.3,39.95,40.0,164160.6,40.3,40.3,39.95,40.0,164160.6
2024-01-16 10:50:00,40.0,40.2,39.85,40.1,185411.0,40.0,40.2,39.85,40.1,185411.0
2024-01-16 11:00:00,40.1,40.9,40.0,40.65,465508.6,40.1,40.9,40.0,40.65,465508.6
2024-01-16 11:10:00,40.65,40.95,40.25,40.45,204303.8,40.65,40.95,40.25,40.45,204303.8
2024-01-16 11:20:00,40.4,40.5,40.0,40.45,202992.6,40.4,40.5,40.0,40.45,202992.6
2024-01-16 11:30:00,40.45,40.65,40.2,40.4,145277.8,40.45,40.65,40.2,40.4,145277.8
2024-01-16 11:40:00,40.4,40.75,40.3,40.6,125959.2,40.4,40.75,40.3,40.6,125959.2
2024-01-16 11:50:00,40.65,41.05,40.45,40.95,121854.6,40.65,41.05,40.45,40.95,121854.6
2024-01-16 12:00:00,41.0,41.45,40.8,41.35,150667.8,41.0,41.45,40.8,41.35,150667.8
2024-01-16 12:10:00,41.35,41.4,41.2,41.25,142909.0,41.35,41.4,41.2,41.25,142909.0
2024-01-16 12:20:00,41.3,41.6,41.1,41.55,145073.2,41.3,41.6,41.1,41.55,145073.2
2024-01-16 12:30:00,41.55,41.75,41.25,41.35,146416.8,41.55,41.75,41.25,41.35,146416.8
2024-01-16 12:40:00,41.35,41.85,41.3,41.8,157525.6,41.35,41.85,41.3,41.8,157525.6
2024-01-16 12:50:00,41.8,42.0,41.55,41.9,97758.6,41.8,42.0,41.55,41.9,97758.6
2024-01-16 13:00:00,41.95,42.0,41.75,41.8,128435.6,41.95,42.0,41.75,41.8,128435.6
2024-01-16 13:10:00,41.8,41.85,41.3,41.4,179040.0,41.8,41.85,41.3,41.4,179040.0
2024-01-16 13:20:00,41.4,41.7,41.35,41.4,131804.0,41.4,41.7,41.35,41.4,131804.0
2024-01-16 13:30:00,41.4,41.85,41.35,41.75,110128.8,41.4,41.85,41.35,41.75,110128.8
2024-01-16 13:40:00,41.8,41.9,41.7,41.8,55729.6,41.8,41.9,41.7,41.8,55729.6
2024-01-16 13:50:00,41.85,42.1,41.85,41.95,116622.8,41.85,42.1,41.85,41.95,116622.8
2024-01-16 14:00:00,42.0,42.35,41.9,42.1,197679.2,42.0,42.35,41.9,42.1,197679.2
2024-01-16 14:10:00,42.1,42.5,42.0,42.5,104356.8,42.1,42.5,42.0,42.5,104356.8
2024-01-16 14:20:00,42.45,42.45,42.0,42.15,153580.4,42.45,42.45,42.0,42.15,153580.4
2024-01-16 14:30:00,42.15,42.35,41.95,42.05,92485.4,42.15,42.35,41.95,42.05,92485.4
2024-01-16 14:40:00,42.05,42.15,41.85,41.9,83937.4,42.05,42.15,41.85,41.9,83937.4
2024-01-16 14:50:00,41.9,41.9,41.75,41.8,88061.6,41.9,41.9,41.75,41.8,88061.6
2024-01-16 15:00:00,41.8,41.95,41.6,41.9,72764.0,41.8,41.95,41.6,41.9,72764.0
2024-01-16 15:10:00,41.85,42.0,41.65,41.7,83417.0,41.85,42.0,41.65,41.7,83417.0
2024-01-16 15:20:00,41.7,41.9,41.6,41.8,136211.0,41.7,41.9,41.6,41.8,136211.0
2024-01-16 15:30:00,41.8,41.95,41.7,41.8,135080.4,41.8,41.95,41.7,41.8,135080.4
2024-01-16 15:40:00,41.75,41.9,41.5,41.85,146865.0,41.75,41.9,41.5,41.85,146865.0
2024-01-16 15:50:00,41.85,41.9,41.25,41.25,161887.4,41.85,41.9,41.25,41.25,161887.4
2024-01-17 09:30:00,43.15,43.6,42.9,43.25,458166.8,43.15,43.6,42.9,43.25,458166.8
2024-01-17 09:40:00,43.2,43.95,43.05,43.7,292308.2,43.2,43.95,43.05,43.7,292308.2
2024-01-17 09:50:00,43.7,44.75,43.7,44.7,488511.4,43.7,44.75,43.7,44.7,488511.4
2024-01-17 10:00:00,44.7,45.0,43.6,43.7,531983.0,44.7,45.0,43.6,43.7,531983.0
2024-01-17 10:10:00,43.75,43.85,43.3,43.8,280105.0,43.75,43.85,43.3,43.8,280105.0
2024-01-17 10:20:00,43.75,44.0,43.35,43.55,249112.0,43.75,44.0,43.35,43.55,249112.0
2024-01-17 10:30:00,43.6,43.8,43.0,43.0,260406.0,43.6,43.8,43.0,43.0,260406.0
2024-01-17 10:40:00,43.0,43.4,42.9,43.3,216665.6,43.0,43.4,42.9,43.3,216665.6
2024-01-17 10:50:00,43.25,43.3,42.95,43.05,176943.0,43.25,43.3,42.95,43.05,176943.0
2024-01-17 11:00:00,43.05,43.05,42.4,42.55,242752.6,43.05,43.05,42.4,42.55,242752.6
2024-01-17 11:10:00,42.55,42.75,42.4,42.55,120762.8,42.55,42.75,42.4,42.55,120762.8
2024-01-17 11:20:00,42.6,42.65,42.15,42.4,114055.2,42.6,42.65,42.15,42.4,114055.2
2024-01-17 11:30:00,42.4,42.45,42.0,42.1,191314.4,42.4,42.45,42.0,42.1,191314.4
2024-01-17 11:40:00,42.1,42.5,42.05,42.5,110568.0,42.1,42.5,42.05,42.5,110568.0
2024-01-17 11:50:00,42.45,42.85,42.45,42.75,127751.6,42.45,42.85,42.45,42.75,127751.6
2024-01-17 12:00:00,42.8,43.05,42.6,43.05,129855.4,42.8,43.05,42.6,43.05,129855.4
2024-01-17 12:10:00,43.0,43.15,42.4,42.65,234562.6,43.0,43.15,42.4,42.65,234562.6
2024-01-17 12:20:00,42.65,43.15,42.5,43.15,161495.0,42.65,43.15,42.5,43.15,161495.0
2024-01-17 12:30:00,43.15,43.6,43.1,43.55,213298.6,43.15,43.6,43.1,43.55,213298.6
2024-01-17 12:40:00,43.55,44.05,43.4,43.55,207088.8,43.55,44.05,43.4,43.55,207088.8
2024-01-17 12:50:00,43.55,43.7,43.3,43.5,127854.6,43.55,43.7,43.3,43.5,127854.6
2024-01-17 13:00:00,43.5,43.55,43.1,43.55,164969.4,43.5,43.55,43.1,43.55,164969.4
2024-01-17 13:10:00,43.55,44.0,43.5,43.85,109967.6,43.55,44.0,43.5,43.85,109967.6
2024-01-17 13:20:00,43.85,44.3,43.85,44.15,194660.2,43.85,44.3,43.85,44.15,194660.2
2024-01-17 13:30:00,44.15,44.55,44.05,44.3,205633.4,44.15,44.55,44.05,44.3,205633.4
2024-01-17 13:40:00,44.3,44.55,44.15,44.45,191677.4,44.3,44.55,44.15,44.45,191677.4
2024-01-17 13:50:00,44.45,44.5,43.85,43.9,185167.6,44.45,44.5,43.85,43.9,185167.6
2024-01-17 14:00:00,43.9,43.95,43.7,43.85,101335.2,43.9,43.95,43.7,43.85,101335.2
2024-01-17 14:10:00,43.85,44.0,43.5,43.65,100957.8,43.85,44.0,43.5,43.65,100957.8
2024-01-17 14:20:00,43.65,43.75,43.45,43.5,114817.0,43.65,43.75,43.45,43.5,114817.0
2024-01-17 14:30:00,43.45,43.55,43.3,43.5,66597.8,43.45,43.55,43.3,43.5,66597.8
2024-01-17 14:40:00,43.45,43.55,43.2,43.35,130301.6,43.45,43.55,43.2,43.35,130301.6
2024-01-17 14:50:00,43.4,43.4,43.05,43.15,67031.6,43.4,43.4,43.05,43.15,67031.6
2024-01-17 15:00:00,43.1,43.5,43.05,43.35,118777.8,43.1,43.5,43.05,43.35,118777.8
2024-01-17 15:10:00,43.35,43.7,43.3,43.35,97858.8,43.35,43.7,43.3,43.35,97858.8
2024-01-17 15:20:00,43.35,43.6,43.3,43.55,98992.2,43.35,43.6,43.3,43.55,98992.2
2024-01-17 15:30:00,43.55,43.55,43.15,43.3,114242.4,43.55,43.55,43.15,43.3,114242.4
2024-01-17 15:40:00,43.3,43.55,43.1,43.5,145341.6,43.3,43.55,43.1,43.5,145341.6
2024-01-17 15:50:00,43.5,43.55,43.1,43.5,217343.8,43.5,43.55,43.1,43.5,217343.8
2024-01-18 09:30:00,41.85,41.95,41.35,41.65,222933.6,41.85,41.95,41.35,41.65,222933.6
2024-01-18 09:40:00,41.6,41.9,41.3,41.75,183139.8,41.6,41.9,41.3,41.75,183139.8
2024-01-18 09:50:00,41.7,41.95,41.65,41.65,97751.2,41.7,41.95,41.65,41.65,97751.2
2024-01-18 10:00:00,41.65,41.95,41.5,41.9,95513.0,41.65,41.95,41.5,41.9,95513.0
2024-01-18 10:10:00,41.9,41.9,41.3,41.5,209713.8,41.9,41.9,41.3,41.5,209713.8
2024-01-18 10:20:00,41.45,41.75,41.4,41.5,139777.4,41.45,41.75,41.4,41.5,139777.4
2024-01-18 10:30:00,41.5,41.8,41.3,41.5,180009.2,41.5,41.8,41.3,41.5,180009.2
2024-01-18 10:40:00,41.45,41.7,41.4,41.45,99370.8,41.45,41.7,41.4,41.45,99370.8
2024-01-18 10:50:00,41.45,41.75,41.4,41.55,89415.2,41.45,41.75,41.4,41.55,89415.2
2024-01-18 11:00:00,41.6,42.05,41.6,41.8,143007.4,41.6,42.05,41.6,41.8,143007.4
2024-01-18 11:10:00,41.8,41.85,41.45,41.45,83634.4,41.8,41.85,41.45,41.45,83634.4
2024-01-18 11:20:00,41.45,41.55,41.35,41.5,57215.2,41.45,41.55,41.35,41.5,57215.2
2024-01-18 11:30:00,41.5,41.6,41.4,41.55,57927.0,41.5,41.6,41.4,41.55,57927.0
2024-01-18 11:40:00,41.55,41.95,41.5,41.9,152376.6,41.55,41.95,41.5,41.9,152376.6
2024-01-18 11:50:00,41.9,41.95,41.65,41.9,101876.2,41.9,41.95,41.65,41.9,101876.2
2024-01-18 12:00:00,41.9,42.7,41.85,42.5,232641.4,41.9,42.7,41.85,42.5,232641.4
2024-01-18 12:10:00,42.55,42.85,42.3,42.55,183887.2,42.55,42.85,42.3,42.55,183887.2
2024-01-18 12:20:00,42.55,42.8,42.45,42.65,102474.2,42.55,42.8,42.45,42.65,102474.2
2024-01-18 12:30:00,42.7,43.15,42.65,42.75,120090.6,42.7,43.15,42.65,42.75,120090.6
2024-01-18 12:40:00,42.75,42.9,42.55,42.55,77764.2,42.75,42.9,42.55,42.55,77764.2
2024-01-18 12:50:00,42.6,43.1,42.45,43.0,91100.6,42.6,43.1,42.45,43.0,91100.6
2024-01-18 13:00:00,42.95,43.3,42.9,42.95,149744.6,42.95,43.3,42.9,42.95,149744.6
2024-01-18 13:10:00,42.95,43.15,42.85,43.15,86620.8,42.95,43.15,42.85,43.15,86620.8
2024-01-18 13:20:00,43.15,43.45,43.05,43.35,171186.2,43.15,43.45,43.05,43.35,171186.2
2024-01-18 13:30:00,43.35,43.45,42.85,42.9,128649.2,43.35,43.45,42.85,42.9,128649.2
2024-01-18 13:40:00,42.85,42.95,42.5,42.6,99829.0,42.85,42.95,42.5,42.6,99829.0
2024-01-18 13:50:00,42.55,42.6,41.85,42.0,186111.8,42.55,42.6,41.85,42.0,186111.8
2024-01-18 14:00:00,41.95,41.95,41.55,41.65,78916.0,41.95,41.95,41.55,41.65,78916.0
2024-01-18 14:10:00,41.65,41.7,41.3,41.45,105371.8,41.65,41.7,41.3,41.45,105371.8
2024-01-18 14:20:00,41.45,41.55,41.1,41.3,129952.8,41.45,41.55,41.1,41.3,129952.8
2024-01-18 14:30:00,41.3,41.45,41.2,41.35,116492.4,41.3,41.45,41.2,41.35,116492.4
2024-01-18 14:40:00,41.3,41.6,41.25,41.35,142955.4,41.3,41.6,41.25,41.35,142955.4
2024-01-18 14:50:00,41.35,41.5,41.25,41.3,47147.6,41.35,41.5,41.25,41.3,47147.6
2024-01-18 15:00:00,41.3,41.35,41.05,41.1,63303.4,41.3,41.35,41.05,41.1,63303.4
2024-01-18 15:10:00,41.05,41.35,41.05,41.35,83333.2,41.05,41.35,41.05,41.35,83333.2
2024-01-18 15:20:00,41.35,41.4,41.2,41.3,78192.2,41.35,41.4,41.2,41.3,78192.2
2024-01-18 15:30:00,41.3,41.45,41.2,41.4,141105.6,41.3,41.45,41.2,41.4,141105.6
2024-01-18 15:40:00,41.45,41.5,41.15,41.3,70934.8,41.45,41.5,41.15,41.3,70934.8
2024-01-18 15:50:00,41.3,41.5,41.2,41.25,209116.6,41.3,41.5,41.2,41.25,209116.6
2024-01-19 09:30:00,40.05,40.3,39.9,40.3,210003.2,40.05,40.3,39.9,40.3,210003.2
2024-01-19 09:40:00,40.25,40.5,40.2,40.3,156754.2,40.25,40.5,40.2,40.3,156754.2
2024-01-19 09:50:00,40.3,40.45,39.75,39.8,159355.0,40.3,40.45,39.75,39.8,159355.0
2024-01-19 10:00:00,39.8,40.3,39.65,40.2,285406.0,39.8,40.3,39.65,40.2,285406.0
2024-01-19 10:10:00,40.25,40.25,39.95,40.0,111452.0,40.25,40.25,39.95,40.0,111452.0
2024-01-19 10:20:00,40.0,40.3,39.8,39.85,151334.6,40.0,40.3,39.8,39.85,151334.6
2024-01-19 10:30:00,39.8,40.25,39.8,39.9,168651.2,39.8,40.25,39.8,39.9,168651.2
2024-01-19 10:40:00,39.85,40.0,39.75,39.95,86036.8,39.85,40.0,39.75,39.95,86036.8
2024-01-19 10:50:00,39.95,40.1,39.7,39.8,100074.0,39.95,40.1,39.7,39.8,100074.0
2024-01-19 11:00:00,39.8,40.0,39.7,39.85,127073.8,39.8,40.0,39.7,39.85,127073.8
2024-01-19 11:10:00,39.85,40.0,39.75,39.85,122482.6,39.85,40.0,39.75,39.85,122482.6
2024-01-19 11:20:00,39.9,40.0,39.85,39.95,43142.6,39.9,40.0,39.85,39.95,43142.6
2024-01-19 11:30:00,39.95,40.05,39.85,39.9,104737.4,39.95,40.05,39.85,39.9,104737.4
2024-01-19 11:40:00,39.85,39.95,39.85,39.95,25231.6,39.85,39.95,39.85,39.95,25231.6
2024-01-19 11:50:00,39.9,39.95,39.7,39.75,36173.2,39.9,39.95,39.7,39.75,36173.2
2024-01-19 12:00:00,39.7,39.8,39.65,39.75,76820.8,39.7,39.8,39.65,39.75,76820.8
2024-01-19 12:10:00,39.75,40.0,39.5,39.6,123982.2,39.75,40.0,39.5,39.6,123982.2
2024-01-19 12:20:00,39.65,39.7,39.45,39.5,137216.6,39.65,39.7,39.45,39.5,137216.6
2024-01-19 12:30:00,39.5,39.65,39.25,39.5,234181.4,39.5,39.65,39.25,39.5,234181.4
2024-01-19 12:40:00,39.45,39.7,39.4,39.7,133429.4,39.45,39.7,39.4,39.7,133429.4
2024-01-19 12:50:00,39.7,39.7,39.35,39.45,50725.0,39.7,39.7,39.35,39.45,50725.0
2024-01-19 13:00:00,39.4,39.7,39.4,39.45,65944.0,39.4,39.7,39.4,39.45,65944.0
2024-01-19 13:10:00,39.45,39.55,39.4,39.5,90788.0,39.45,39.55,39.4,39.5,90788.0
2024-01-19 13:20:00,39.5,39.55,39.4,39.5,97856.4,39.5,39.55,39.4,39.5,97856.4
2024-01-19 13:30:00,39.5,39.6,39.45,39.45,70996.6,39.5,39.6,39.45,39.45,70996.6
2024-01-19 13:40:00,39.5,39.9,39.45,39.75,111590.4,39.5,39.9,39.45,39.75,111590.4
2024-01-19 13:50:00,39.75,39.75,39.5,39.55,94327.6,39.75,39.75,39.5,39.55,94327.6
2024-01-19 14:00:00,39.55,39.7,39.5,39.65,38753.0,39.55,39.7,39.5,39.65,38753.0
2024-01-19 14:10:00,39.65,39.95,39.65,39.9,140475.2,39.65,39.95,39.65,39.9,140475.2
2024-01-19 14:20:00,39.85,40.0,39.6,39.9,225318.8,39.85,40.0,39.6,39.9,225318.8
2024-01-19 14:30:00,39.95,40.0,39.65,39.7,150739.4,39.95,40.0,39.65,39.7,150739.4
2024-01-19 14:40:00,39.65,40.05,39.65,39.9,145204.0,39.65,40.05,39.65,39.9,145204.0
2024-01-19 14:50:00,39.9,40.2,39.75,39.85,164276.4,39.9,40.2,39.75,39.85,164276.4
2024-01-19 15:00:00,39.85,39.95,39.8,39.9,83758.4,39.85,39.95,39.8,39.9,83758.4
2024-01-19 15:10:00,39.95,40.15,39.85,39.9,135423.0,39.95,40.15,39.85,39.9,135423.0
2024-01-19 15:20:00,39.85,40.0,39.7,39.7,67252.8,39.85,40.0,39.7,39.7,67252.8
2024-01-19 15:30:00,39.75,39.75,39.5,39.75,116128.4,39.75,39.75,39.5,39.75,116128.4
2024-01-19 15:40:00,39.75,39.95,39.7,39.7,206064.6,39.75,39.95,39.7,39.7,206064.6
2024-01-19 15:50:00,39.75,39.95,39.65,39.8,192876.0,39.75,39.95,39.65,39.8,192876.0
2024-01-22 09:30:00,38.95,39.15,38.8,39.1,124174.4,38.95,39.15,38.8,39.1,124174.4
2024-01-22 09:40:00,39.15,39.4,39.05,39.1,129000.6,39.15,39.4,39.05,39.1,129000.6
2024-01-22 09:50:00,39.1,39.35,39.05,39.1,135521.0,39.1,39.35,39.05,39.1,135521.0
2024-01-22 10:00:00,39.05,39.45,39.05,39.1,192633.2,39.05,39.45,39.05,39.1,192633.2
2024-01-22 10:10:00,39.1,39.2,38.95,38.95,80635.4,39.1,39.2,38.95,38.95,80635.4
2024-01-22 10:20:00,38.95,39.05,38.75,38.9,130111.8,38.95,39.05,38.75,38.9,130111.8
2024-01-22 10:30:00,38.9,39.25,38.9,39.15,180404.8,38.9,39.25,38.9,39.15,180404.8
2024-01-22 10:40:00,39.1,39.35,39.05,39.3,79279.6,39.1,39.35,39.05,39.3,79279.6
2024-01-22 10:50:00,39.3,39.4,39.05,39.35,130218.6,39.3,39.4,39.05,39.35,130218.6
2024-01-22 11:00:00,39.3,39.35,39.05,39.1,122330.8,39.3,39.35,39.05,39.1,122330.8
2024-01-22 11:10:00,39.1,39.1,38.7,38.75,168107.6,39.1,39.1,38.7,38.75,168107.6
2024-01-22 11:20:00,38.75,38.75,38.45,38.45,58439.8,38.75,38.75,38.45,38.45,58439.8
2024-01-22 11:30:00,38.5,38.55,38.3,38.5,109164.4,38.5,38.55,38.3,38.5,109164.4
2024-01-22 11:40:00,38.5,38.7,38.5,38.6,83725.8,38.5,38.7,38.5,38.6,83725.8
2024-01-22 11:50:00,38.6,38.6,38.45,38.55,20344.6,38.6,38.6,38.45,38.55,20344.6
2024-01-22 12:00:00,38.5,38.75,38.45,38.7,89891.8,38.5,38.75,38.45,38.7,89891.8
2024-01-22 12:10:00,38.7,38.75,38.55,38.6,57663.6,38.7,38.75,38.55,38.6,57663.6
2024-01-22 12:20:00,38.6,38.65,38.5,38.65,46149.2,38.6,38.65,38.5,38.65,46149.2
2024-01-22 12:30:00,38.7,38.75,38.55,38.55,91475.2,38.7,38.75,38.55,38.55,91475.2
2024-01-22 12:40:00,38.55,38.7,38.5,38.6,66587.0,38.55,38.7,38.5,38.6,66587.0
2024-01-22 12:50:00,38.6,38.65,38.45,38.6,49543.0,38.6,38.65,38.45,38.6,49543.0
2024-01-22 13:00:00,38.6,38.7,38.5,38.55,35793.4,38.6,38.7,38.5,38.55,35793.4
2024-01-22 13:10:00,38.55,38.7,38.45,38.7,72546.4,38.55,38.7,38.45,38.7,72546.4
2024-01-22 13:20:00,38.7,38.8,38.6,38.75,54710.0,38.7,38.8,38.6,38.75,54710.0
2024-01-22 13:30:00,38.8,38.8,38.5,38.65,79497.2,38.8,38.8,38.5,38.65,79497.2
2024-01-22 13:40:00,38.65,38.7,38.5,38.55,24591.0,38.65,38.7,38.5,38.55,24591.0
2024-01-22 13:50:00,38.5,38.55,38.4,38.5,55396.0,38.5,38.55,38.4,38.5,55396.0
2024-01-22 14:00:00,38.45,38.55,38.4,38.5,24254.4,38.45,38.55,38.4,38.5,24254.4
2024-01-22 14:10:00,38.5,38.55,38.45,38.55,19424.6,38.5,38.55,38.45,38.55,19424.6
2024-01-22 14:20:00,38.55,38.65,38.5,38.55,123327.0,38.55,38.65,38.5,38.55,123327.0
2024-01-22 14:30:00,38.55,38.6,38.4,38.45,89771.4,38.55,38.6,38.4,38.45,89771.4
2024-01-22 14:40:00,38.45,38.5,38.15,38.15,167134.2,38.45,38.5,38.15,38.15,167134.2
2024-01-22 14:50:00,38.2,38.35,38.15,38.2,80978.8,38.2,38.35,38.15,38.2,80978.8
2024-01-22 15:00:00,38.2,38.2,37.9,37.95,109321.8,38.2,38.2,37.9,37.95,109321.8
2024-01-22 15:10:00,37.9,38.15,37.9,38.1,112314.8,37.9,38.15,37.9,38.1,112314.8
2024-01-22 15:20:00,38.1,38.15,37.85,37.9,81855.2,38.1,38.15,37.85,37.9,81855.2
2024-01-22 15:30:00,37.9,38.1,37.9,38.0,114486.0,37.9,38.1,37.9,38.0,114486.0
2024-01-22 15:40:00,37.95,38.0,37.65,37.75,161225.2,37.95,38.0,37.65,37.75,161225.2
2024-01-22 15:50:00,37.75,37.85,37.55,37.65,264346.0,37.75,37.85,37.55,37.65,264346.0
2024-01-23 09:30:00,37.05,37.15,36.75,36.85,166848.4,37.05,37.15,36.75,36.85,166848.4
2024-01-23 09:40:00,36.85,37.0,36.8,36.85,86149.6,36.85,37.0,36.8,36.85,86149.6
2024-01-23 09:50:00,36.85,37.0,36.75,36.85,102327.0,36.85,37.0,36.75,36.85,102327.0
2024-01-23 10:00:00,36.85,36.95,36.7,36.75,101540.8,36.85,36.95,36.7,36.75,101540.8
2024-01-23 10:10:00,36.75,36.75,36.5,36.6,123947.0,36.75,36.75,36.5,36.6,123947.0
2024-01-23 10:20:00,36.6,36.7,36.55,36.6,135225.2,36.6,36.7,36.55,36.6,135225.2
2024-01-23 10:30:00,36.6,36.7,36.55,36.65,50763.6,36.6,36.7,36.55,36.65,50763.6
2024-01-23 10:40:00,36.65,36.8,36.5,36.6,116871.0,36.65,36.8,36.5,36.6,116871.0
2024-01-23 10:50:00,36.6,36.65,36.5,36.55,101531.0,36.6,36.65,36.5,36.55,101531.0
2024-01-23 11:00:00,36.55,36.7,36.5,36.55,91036.6,36.55,36.7,36.5,36.55,91036.6
2024-01-23 11:10:00,36.55,36.7,36.5,36.7,107729.6,36.55,36.7,36.5,36.7,107729.6
2024-01-23 11:20:00,36.7,36.8,36.65,36.75,69771.8,36.7,36.8,36.65,36.75,69771.8
2024-01-23 11:30:00,36.75,36.8,36.65,36.75,116045.2,36.75,36.8,36.65,36.75,116045.2
2024-01-23 11:40:00,36.75,36.85,36.65,36.7,47330.0,36.75,36.85,36.65,36.7,47330.0
2024-01-23 11:50:00,36.75,36.75,36.65,36.65,12550.2,36.75,36.75,36.65,36.65,12550.2
2024-01-23 12:00:00,36.65,36.7,36.6,36.65,29668.8,36.65,36.7,36.6,36.65,29668.8
2024-01-23 12:10:00,36.65,36.7,36.5,36.55,156677.4,36.65,36.7,36.5,36.55,156677.4
2024-01-23 12:20:00,36.55,36.55,36.45,36.5,65326.6,36.55,36.55,36.45,36.5,65326.6
2024-01-23 12:30:00,36.55,36.65,36.5,36.55,83117.0,36.55,36.65,36.5,36.55,83117.0
2024-01-23 12:40:00,36.55,36.55,36.25,36.3,104461.0,36.55,36.55,36.25,36.3,104461.0
2024-01-23 12:50:00,36.3,36.4,36.25,36.35,46378.6,36.3,36.4,36.25,36.35,46378.6
2024-01-23 13:00:00,36.4,36.45,36.3,36.3,28984.0,36.4,36.45,36.3,36.3,28984.0
2024-01-23 13:10:00,36.35,36.5,36.3,36.4,59589.4,36.35,36.5,36.3,36.4,59589.4
2024-01-23 13:20:00,36.4,36.5,36.3,36.5,58670.4,36.4,36.5,36.3,36.5,58670.4
2024-01-23 13:30:00,36.45,36.55,36.3,36.35,44540.8,36.45,36.55,36.3,36.35,44540.8
2024-01-23 13:40:00,36.35,36.4,36.25,36.3,29851.2,36.35,36.4,36.25,36.3,29851.2
2024-01-23 13:50:00,36.3,36.35,36.2,36.3,56583.0,36.3,36.35,36.2,36.3,56583.0
2024-01-23 14:00:00,36.3,36.35,36.1,36.25,110053.2,36.3,36.35,36.1,36.25,110053.2
2024-01-23 14:10:00,36.25,36.35,36.15,36.35,79911.2,36.25,36.35,36.15,36.35,79911.2
2024-01-23 14:20:00,36.3,36.5,36.3,36.3,112761.4,36.3,36.5,36.3,36.3,112761.4
2024-01-23 14:30:00,36.35,36.45,36.25,36.3,79020.8,36.35,36.45,36.25,36.3,79020.8
2024-01-23 14:40:00,36.3,36.35,36.2,36.3,36839.4,36.3,36.35,36.2,36.3,36839.4
2024-01-23 14:50:00,36.3,36.35,36.2,36.3,59558.8,36.3,36.35,36.2,36.3,59558.8
2024-01-23 15:00:00,36.3,36.35,36.15,36.15,104850.2,36.3,36.35,36.15,36.15,104850.2
2024-01-23 15:10:00,36.2,36.35,36.1,36.3,93787.8,36.2,36.35,36.1,36.3,93787.8
2024-01-23 15:20:00,36.3,36.35,36.25,36.3,27203.6,36.3,36.35,36.25,36.3,27203.6
2024-01-23 15:30:00,36.3,36.4,36.25,36.3,61201.6,36.3,36.4,36.25,36.3,61201.6
2024-01-23 15:40:00,36.3,36.35,36.15,36.3,137317.6,36.3,36.35,36.15,36.3,137317.6
2024-01-23 15:50:00,36.3,36.35,36.05,36.1,303619.2,36.3,36.35,36.05,36.1,303619.2
2024-01-24 09:30:00,35.5,35.85,35.5,35.75,217319.8,35.5,35.85,35.5,35.75,217319.8
2024-01-24 09:40:00,35.75,36.2,35.7,36.0,216376.6,35.75,36.2,35.7,36.0,216376.6
2024-01-24 09:50:00,36.0,36.05,35.9,35.95,88338.8,36.0,36.05,35.9,35.95,88338.8
2024-01-24 10:00:00,36.0,36.25,35.9,35.9,213272.8,36.0,36.25,35.9,35.9,213272.8
2024-01-24 10:10:00,35.9,36.05,35.8,35.95,148347.0,35.9,36.05,35.8,35.95,148347.0
2024-01-24 10:20:00,35.95,36.1,35.8,35.85,84340.2,35.95,36.1,35.8,35.85,84340.2
2024-01-24 10:30:00,35.85,36.0,35.75,35.9,94022.2,35.85,36.0,35.75,35.9,94022.2
2024-01-24 10:40:00,35.9,36.15,35.9,36.0,174767.4,35.9,36.15,35.9,36.0,174767.4
2024-01-24 10:50:00,36.0,36.2,35.95,36.2,98101.8,36.0,36.2,35.95,36.2,98101.8
2024-01-24 11:00:00,36.2,36.4,36.1,36.2,195739.0,36.2,36.4,36.1,36.2,195739.0
2024-01-24 11:10:00,36.2,36.35,36.1,36.2,82765.6,36.2,36.35,36.1,36.2,82765.6
2024-01-24 11:20:00,36.25,36.4,36.15,36.25,171307.0,36.25,36.4,36.15,36.25,171307.0
2024-01-24 11:30:00,36.2,36.4,36.15,36.35,79934.0,36.2,36.4,36.15,36.35,79934.0
2024-01-24 11:40:00,36.3,36.45,36.3,36.45,74247.6,36.3,36.45,36.3,36.45,74247.6
2024-01-24 11:50:00,36.45,36.5,36.35,36.4,79018.2,36.45,36.5,36.35,36.4,79018.2
2024-01-24 12:00:00,36.45,36.6,36.35,36.5,206498.0,36.45,36.6,36.35,36.5,206498.0
2024-01-24 12:10:00,36.45,36.6,36.25,36.3,105213.4,36.45,36.6,36.25,36.3,105213.4
2024-01-24 12:20:00,36.3,36.4,36.25,36.3,41939.4,36.3,36.4,36.25,36.3,41939.4
2024-01-24 12:30:00,36.35,36.6,36.3,36.55,69156.4,36.35,36.6,36.3,36.55,69156.4
2024-01-24 12:40:00,36.6,36.65,36.55,36.6,32180.6,36.6,36.65,36.55,36.6,32180.6
2024-01-24 12:50:00,36.55,36.95,36.55,36.95,105762.8,36.55,36.95,36.55,36.95,105762.8
2024-01-24 13:00:00,36.9,37.15,36.8,36.95,203338.8,36.9,37.15,36.8,36.95,203338.8
2024-01-24 13:10:00,37.0,37.15,36.85,37.1,170165.8,37.0,37.15,36.85,37.1,170165.8
2024-01-24 13:20:00,37.1,37.3,37.0,37.25,112876.0,37.1,37.3,37.0,37.25,112876.0
2024-01-24 13:30:00,37.25,37.45,37.05,37.3,228676.8,37.25,37.45,37.05,37.3,228676.8
2024-01-24 13:40:00,37.35,37.35,37.05,37.3,149501.0,37.35,37.35,37.05,37.3,149501.0
2024-01-24 13:50:00,37.25,37.35,37.05,37.15,91649.0,37.25,37.35,37.05,37.15,91649.0
2024-01-24 14:00:00,37.1,37.2,37.0,37.2,68318.6,37.1,37.2,37.0,37.2,68318.6
2024-01-24 14:10:00,37.2,37.4,37.2,37.2,136038.4,37.2,37.4,37.2,37.2,136038.4
2024-01-24 14:20:00,37.25,37.6,37.2,37.4,270493.6,37.25,37.6,37.2,37.4,270493.6
2024-01-24 14:30:00,37.4,37.45,37.2,37.3,141946.6,37.4,37.45,37.2,37.3,141946.6
2024-01-24 14:40:00,37.3,37.3,37.0,37.05,218837.6,37.3,37.3,37.0,37.05,218837.6
2024-01-24 14:50:00,37.05,37.1,36.95,37.05,79300.6,37.05,37.1,36.95,37.05,79300.6
2024-01-24 15:00:00,37.1,37.1,36.8,36.9,91816.6,37.1,37.1,36.8,36.9,91816.6
2024-01-24 15:10:00,36.9,37.45,36.85,37.45,232607.0,36.9,37.45,36.85,37.45,232607.0
2024-01-24 15:20:00,37.45,37.45,37.15,37.2,124398.0,37.45,37.45,37.15,37.2,124398.0
2024-01-24 15:30:00,37.25,37.25,36.95,37.05,96878.4,37.25,37.25,36.95,37.05,96878.4
2024-01-24 15:40:00,37.0,37.35,36.85,37.3,169306.4,37.0,37.35,36.85,37.3,169306.4
2024-01-24 15:50:00,37.3,37.6,37.1,37.55,420651.8,37.3,37.6,37.1,37.55,420651.8
2024-01-25 09:30:00,37.4,37.5,37.1,37.35,155281.0,37.4,37.5,37.1,37.35,155281.0
2024-01-25 09:40:00,37.35,37.65,37.25,37.45,136881.6,37.35,37.65,37.25,37.45,136881.6
2024-01-25 09:50:00,37.45,37.5,37.1,37.1,169193.6,37.45,37.5,37.1,37.1,169193.6
2024-01-25 10:00:00,37.1,37.5,37.05,37.2,90195.0,37.1,37.5,37.05,37.2,90195.0
2024-01-25 10:10:00,37.2,37.5,37.2,37.45,63642.4,37.2,37.5,37.2,37.45,63642.4
2024-01-25 10:20:00,37.4,37.7,37.4,37.6,83101.4,37.4,37.7,37.4,37.6,83101.4
2024-01-25 10:30:00,37.6,37.65,37.4,37.6,87618.0,37.6,37.65,37.4,37.6,87618.0
2024-01-25 10:40:00,37.55,37.85,37.45,37.8,146784.0,37.55,37.85,37.45,37.8,146784.0
2024-01-25 10:50:00,37.8,37.95,37.7,37.8,122950.8,37.8,37.95,37.7,37.8,122950.8
2024-01-25 11:00:00,37.8,38.05,37.8,38.0,73760.0,37.8,38.05,37.8,38.0,73760.0
2024-01-25 11:10:00,38.05,38.15,37.95,38.0,105729.8,38.05,38.15,37.95,38.0,105729.8
2024-01-25 11:20:00,38.0,38.05,37.95,38.05,38682.6,38.0,38.05,37.95,38.05,38682.6
2024-01-25 11:30:00,38.0,38.25,38.0,38.2,81881.2,38.0,38.25,38.0,38.2,81881.2
2024-01-25 11:40:00,38.25,38.25,37.95,37.95,109106.2,38.25,38.25,37.95,37.95,109106.2
2024-01-25 11:50:00,38.0,38.1,37.85,38.0,121699.4,38.0,38.1,37.85,38.0,121699.4
2024-01-25 12:00:00,37.95,38.25,37.9,38.2,108543.0,37.95,38.25,37.9,38.2,108543.0
2024-01-25 12:10:00,38.2,38.2,37.9,38.05,47368.2,38.2,38.2,37.9,38.05,47368.2
2024-01-25 12:20:00,38.0,38.1,37.9,38.05,85952.8,38.0,38.1,37.9,38.05,85952.8
2024-01-25 12:30:00,38.05,38.35,38.05,38.15,113891.8,38.05,38.35,38.05,38.15,113891.8
2024-01-25 12:40:00,38.15,38.2,38.0,38.15,122328.8,38.15,38.2,38.0,38.15,122328.8
2024-01-25 12:50:00,38.15,38.3,37.9,37.95,100335.6,38.15,38.3,37.9,37.95,100335.6
2024-01-25 13:00:00,37.9,38.0,37.55,37.6,202543.0,37.9,38.0,37.55,37.6,202543.0
2024-01-25 13:10:00,37.6,38.05,37.55,37.95,148632.8,37.6,38.05,37.55,37.95,148632.8
2024-01-25 13:20:00,37.95,38.0,37.75,37.9,109231.2,37.95,38.0,37.75,37.9,109231.2
2024-01-25 13:30:00,37.85,37.9,37.65,37.8,82365.2,37.85,37.9,37.65,37.8,82365.2
2024-01-25 13:40:00,37.75,37.8,37.55,37.65,85892.0,37.75,37.8,37.55,37.65,85892.0
2024-01-25 13:50:00,37.65,38.0,37.6,37.95,77913.8,37.65,38.0,37.6,37.95,77913.8
2024-01-25 14:00:00,38.0,38.2,37.95,38.15,91692.6,38.0,38.2,37.95,38.15,91692.6
2024-01-25 14:10:00,38.1,38.15,37.85,37.85,61127.8,38.1,38.15,37.85,37.85,61127.8
2024-01-25 14:20:00,37.85,37.95,37.65,37.8,107667.6,37.85,37.95,37.65,37.8,107667.6
2024-01-25 14:30:00,37.75,38.0,37.75,37.9,71822.6,37.75,38.0,37.75,37.9,71822.6
2024-01-25 14:40:00,37.85,38.15,37.85,38.0,76218.0,37.85,38.15,37.85,38.0,76218.0
2024-01-25 14:50:00,38.0,38.05,37.85,37.95,65477.8,38.0,38.05,37.85,37.95,65477.8
2024-01-25 15:00:00,37.95,38.0,37.85,37.85,145421.0,37.95,38.0,37.85,37.85,145421.0
2024-01-25 15:10:00,37.85,37.9,37.7,37.85,79361.4,37.85,37.9,37.7,37.85,79361.4
2024-01-25 15:20:00,37.85,38.05,37.8,37.95,69218.8,37.85,38.05,37.8,37.95,69218.8
2024-01-25 15:30:00,37.95,38.2,37.85,38.15,156844.4,37.95,38.2,37.85,38.15,156844.4
2024-01-25 15:40:00,38.15,38.35,38.15,38.25,147265.2,38.15,38.35,38.15,38.25,147265.2
2024-01-25 15:50:00,38.25,38.35,38.05,38.2,394983.0,38.25,38.35,38.05,38.2,394983.0
2024-01-26 09:30:00,37.95,38.2,37.9,38.15,128256.0,37.95,38.2,37.9,38.15,128256.0
2024-01-26 09:40:00,38.2,38.25,38.0,38.15,67795.6,38.2,38.25,38.0,38.15,67795.6
2024-01-26 09:50:00,38.1,38.4,38.1,38.4,90228.8,38.1,38.4,38.1,38.4,90228.8
2024-01-26 10:00:00,38.4,38.45,38.15,38.25,100729.4,38.4,38.45,38.15,38.25,100729.4
2024-01-26 10:10:00,38.25,38.25,38.0,38.05,51921.8,38.25,38.25,38.0,38.05,51921.8
2024-01-26 10:20:00,38.05,38.15,37.65,37.8,127929.4,38.05,38.15,37.65,37.8,127929.4
2024-01-26 10:30:00,37.75,37.8,37.5,37.6,117623.0,37.75,37.8,37.5,37.6,117623.0
2024-01-26 10:40:00,37.65,37.65,37.5,37.6,87308.8,37.65,37.65,37.5,37.6,87308.8
2024-01-26 10:50:00,37.65,37.8,37.55,37.6,138940.8,37.65,37.8,37.55,37.6,138940.8
2024-01-26 11:00:00,37.6,37.65,37.55,37.6,35556.2,37.6,37.65,37.55,37.6,35556.2
2024-01-26 11:10:00,37.6,37.75,37.55,37.65,85960.8,37.6,37.75,37.55,37.65,85960.8
2024-01-26 11:20:00,37.65,37.65,37.45,37.6,133297.6,37.65,37.65,37.45,37.6,133297.6
2024-01-26 11:30:00,37.65,37.7,37.5,37.6,42552.2,37.65,37.7,37.5,37.6,42552.2
2024-01-26 11:40:00,37.6,37.65,37.4,37.45,87703.6,37.6,37.65,37.4,37.45,87703.6
2024-01-26 11:50:00,37.45,37.55,37.35,37.45,39788.2,37.45,37.55,37.35,37.45,39788.2
2024-01-26 12:00:00,37.45,37.5,37.4,37.5,21037.4,37.45,37.5,37.4,37.5,21037.4
2024-01-26 12:10:00,37.5,37.6,37.25,37.25,73728.8,37.5,37.6,37.25,37.25,73728.8
2024-01-26 12:20:00,37.3,37.45,37.2,37.45,87815.2,37.3,37.45,37.2,37.45,87815.2
2024-01-26 12:30:00,37.45,37.65,37.4,37.6,137623.4,37.45,37.65,37.4,37.6,137623.4
2024-01-26 12:40:00,37.55,37.6,37.35,37.55,82877.0,37.55,37.6,37.35,37.55,82877.0
2024-01-26 12:50:00,37.6,37.6,37.35,37.4,95931.4,37.6,37.6,37.35,37.4,95931.4
2024-01-26 13:00:00,37.4,37.45,37.25,37.4,88060.8,37.4,37.45,37.25,37.4,88060.8
2024-01-26 13:10:00,37.4,37.45,37.35,37.4,32653.8,37.4,37.45,37.35,37.4,32653.8
2024-01-26 13:20:00,37.4,37.4,37.15,37.25,78166.6,37.4,37.4,37.15,37.25,78166.6
2024-01-26 13:30:00,37.2,37.3,37.15,37.25,32492.6,37.2,37.3,37.15,37.25,32492.6
2024-01-26 13:40:00,37.25,37.45,37.2,37.35,50798.8,37.25,37.45,37.2,37.35,50798.8
2024-01-26 13:50:00,37.35,37.35,37.2,37.3,37828.2,37.35,37.35,37.2,37.3,37828.2
2024-01-26 14:00:00,37.3,37.4,37.1,37.3,125150.4,37.3,37.4,37.1,37.3,125150.4
2024-01-26 14:10:00,37.3,37.35,37.25,37.3,16124.2,37.3,37.35,37.25,37.3,16124.2
2024-01-26 14:20:00,37.25,37.35,37.2,37.25,57667.4,37.25,37.35,37.2,37.25,57667.4
2024-01-26 14:30:00,37.3,37.3,37.05,37.15,160647.8,37.3,37.3,37.05,37.15,160647.8
2024-01-26 14:40:00,37.15,37.4,37.1,37.3,163159.0,37.15,37.4,37.1,37.3,163159.0
2024-01-26 14:50:00,37.3,37.55,37.3,37.45,88597.2,37.3,37.55,37.3,37.45,88597.2
2024-01-26 15:00:00,37.45,37.55,37.4,37.55,38843.0,37.45,37.55,37.4,37.55,38843.0
2024-01-26 15:10:00,37.55,37.55,37.35,37.5,111896.8,37.55,37.55,37.35,37.5,111896.8
2024-01-26 15:20:00,37.5,37.55,37.45,37.45,26884.6,37.5,37.55,37.45,37.45,26884.6
2024-01-26 15:30:00,37.5,37.55,37.4,37.55,71409.0,37.5,37.55,37.4,37.55,71409.0
2024-01-26 15:40:00,37.55,37.65,37.4,37.6,128177.4,37.55,37.65,37.4,37.6,128177.4
2024-01-26 15:50:00,37.65,37.95,37.55,37.75,299452.2,37.65,37.95,37.55,37.75,299452.2
2024-01-29 09:30:00,37.85,38.15,37.85,37.9,141252.0,37.85,38.15,37.85,37.9,141252.0
2024-01-29 09:40:00,37.9,38.2,37.85,38.1,58052.6,37.9,38.2,37.85,38.1,58052.6
2024-01-29 09:50:00,38.05,38.25,38.0,38.05,65152.2,38.05,38.25,38.0,38.05,65152.2
2024-01-29 10:00:00,38.05,38.3,38.05,38.25,72769.2,38.05,38.3,38.05,38.25,72769.2
2024-01-29 10:10:00,38.3,38.3,38.2,38.3,40367.6,38.3,38.3,38.2,38.3,40367.6
2024-01-29 10:20:00,38.25,38.7,38.15,38.55,193124.0,38.25,38.7,38.15,38.55,193124.0
2024-01-29 10:30:00,38.55,38.85,38.5,38.5,212068.4,38.55,38.85,38.5,38.5,212068.4
2024-01-29 10:40:00,38.55,38.7,38.5,38.7,84580.8,38.55,38.7,38.5,38.7,84580.8
2024-01-29 10:50:00,38.65,38.85,38.6,38.8,56329.0,38.65,38.85,38.6,38.8,56329.0
2024-01-29 11:00:00,38.8,38.85,38.75,38.85,19835.6,38.8,38.85,38.75,38.85,19835.6
2024-01-29 11:10:00,38.85,38.85,38.6,38.65,53903.4,38.85,38.85,38.6,38.65,53903.4
2024-01-29 11:20:00,38.65,38.8,38.6,38.8,85361.0,38.65,38.8,38.6,38.8,85361.0
2024-01-29 11:30:00,38.8,38.8,38.35,38.45,153800.8,38.8,38.8,38.35,38.45,153800.8
2024-01-29 11:40:00,38.4,38.45,38.25,38.3,42900.8,38.4,38.45,38.25,38.3,42900.8
2024-01-29 11:50:00,38.3,38.3,38.1,38.3,50447.8,38.3,38.3,38.1,38.3,50447.8
2024-01-29 12:00:00,38.25,38.35,38.2,38.2,46181.6,38.25,38.35,38.2,38.2,46181.6
2024-01-29 12:10:00,38.25,38.25,38.05,38.1,54871.2,38.25,38.25,38.05,38.1,54871.2
2024-01-29 12:20:00,38.1,38.2,38.05,38.2,39398.8,38.1,38.2,38.05,38.2,39398.8
2024-01-29 12:30:00,38.15,38.2,38.0,38.15,35613.2,38.15,38.2,38.0,38.15,35613.2
2024-01-29 12:40:00,38.15,38.25,37.9,37.95,102715.0,38.15,38.25,37.9,37.95,102715.0
2024-01-29 12:50:00,37.9,37.95,37.85,37.9,25897.6,37.9,37.95,37.85,37.9,25897.6
2024-01-29 13:00:00,37.9,38.05,37.65,37.7,88465.8,37.9,38.05,37.65,37.7,88465.8
2024-01-29 13:10:00,37.7,37.75,37.65,37.7,19015.4,37.7,37.75,37.65,37.7,19015.4
2024-01-29 13:20:00,37.7,37.75,37.65,37.7,15402.6,37.7,37.75,37.65,37.7,15402.6
2024-01-29 13:30:00,37.7,37.75,37.65,37.7,12212.0,37.7,37.75,37.65,37.7,12212.0
2024-01-29 13:40:00,37.7,37.75,37.65,37.7,8917.4,37.7,37.75,37.65,37.7,8917.4
2024-01-29 13:50:00,37.7,37.85,37.7,37.75,26690.4,37.7,37.85,37.7,37.75,26690.4
2024-01-29 14:00:00,37.75,37.8,37.7,37.8,14324.0,37.75,37.8,37.7,37.8,14324.0
2024-01-29 14:10:00,37.8,37.95,37.75,37.95,55610.6,37.8,37.95,37.75,37.95,55610.6
2024-01-29 14:20:00,37.95,38.05,37.9,38.05,45446.6,37.95,38.05,37.9,38.05,45446.6
2024-01-29 14:30:00,38.05,38.15,38.0,38.1,122036.4,38.05,38.15,38.0,38.1,122036.4
2024-01-29 14:40:00,38.1,38.15,38.05,38.15,37230.6,38.1,38.15,38.05,38.15,37230.6
2024-01-29 14:50:00,38.15,38.15,38.0,38.05,60824.2,38.15,38.15,38.0,38.05,60824.2
2024-01-29 15:00:00,38.0,38.15,37.85,38.0,143243.8,38.0,38.15,37.85,38.0,143243.8
2024-01-29 15:10:00,38.0,38.15,37.95,38.1,91565.4,38.0,38.15,37.95,38.1,91565.4
2024-01-29 15:20:00,38.15,38.15,38.05,38.05,149127.4,38.15,38.15,38.05,38.05,149127.4
2024-01-29 15:30:00,38.0,38.15,37.9,38.05,109391.6,38.0,38.15,37.9,38.05,109391.6
2024-01-29 15:40:00,38.1,38.15,37.9,38.05,153019.2,38.1,38.15,37.9,38.05,153019.2
2024-01-29 15:50:00,38.0,38.3,38.0,38.3,167953.8,38.0,38.3,38.0,38.3,167953.8
2024-01-30 09:30:00,37.85,37.95,37.7,37.9,169501.6,37.85,37.95,37.7,37.9,169501.6
2024-01-30 09:40:00,37.9,37.95,37.75,37.8,114097.4,37.9,37.95,37.75,37.8,114097.4
2024-01-30 09:50:00,37.8,37.85,37.55,37.6,99177.2,37.8,37.85,37.55,37.6,99177.2
2024-01-30 10:00:00,37.65,37.95,37.6,37.85,370643.2,37.65,37.95,37.6,37.85,370643.2
2024-01-30 10:10:00,37.85,37.85,37.65,37.7,68277.8,37.85,37.85,37.65,37.7,68277.8
2024-01-30 10:20:00,37.7,37.8,37.55,37.7,241518.6,37.7,37.8,37.55,37.7,241518.6
2024-01-30 10:30:00,37.7,37.75,37.65,37.7,29888.6,37.7,37.75,37.65,37.7,29888.6
2024-01-30 10:40:00,37.7,37.75,37.65,37.65,46997.6,37.7,37.75,37.65,37.65,46997.6
2024-01-30 10:50:00,37.7,37.8,37.65,37.7,90809.8,37.7,37.8,37.65,37.7,90809.8
2024-01-30 11:00:00,37.7,37.75,37.5,37.6,75702.8,37.7,37.75,37.5,37.6,75702.8
2024-01-30 11:10:00,37.6,37.8,37.5,37.7,72688.4,37.6,37.8,37.5,37.7,72688.4
2024-01-30 11:20:00,37.75,37.75,37.55,37.55,45743.4,37.75,37.75,37.55,37.55,45743.4
2024-01-30 11:30:00,37.55,37.6,37.5,37.55,66292.8,37.55,37.6,37.5,37.55,66292.8
2024-01-30 11:40:00,37.5,37.55,37.4,37.5,61508.4,37.5,37.55,37.4,37.5,61508.4
2024-01-30 11:50:00,37.5,37.65,37.45,37.5,42213.0,37.5,37.65,37.45,37.5,42213.0
2024-01-30 12:00:00,37.55,37.55,37.4,37.45,30701.6,37.55,37.55,37.4,37.45,30701.6
2024-01-30 12:10:00,37.45,37.5,37.4,37.45,36922.0,37.45,37.5,37.4,37.45,36922.0
2024-01-30 12:20:00,37.45,37.55,37.4,37.55,58015.4,37.45,37.55,37.4,37.55,58015.4
2024-01-30 12:30:00,37.55,37.75,37.5,37.75,140046.6,37.55,37.75,37.5,37.75,140046.6
2024-01-30 12:40:00,37.75,37.75,37.55,37.6,69701.2,37.75,37.75,37.55,37.6,69701.2
2024-01-30 12:50:00,37.6,37.65,37.5,37.55,34064.0,37.6,37.65,37.5,37.55,34064.0
2024-01-30 13:00:00,37.55,37.65,37.5,37.55,41785.2,37.55,37.65,37.5,37.55,41785.2
2024-01-30 13:10:00,37.55,37.6,37.5,37.55,41982.2,37.55,37.6,37.5,37.55,41982.2
2024-01-30 13:20:00,37.55,37.6,37.5,37.55,11990.2,37.55,37.6,37.5,37.55,11990.2
2024-01-30 13:30:00,37.55,37.55,37.5,37.55,6830.8,37.55,37.55,37.5,37.55,6830.8
2024-01-30 13:40:00,37.55,37.6,37.5,37.5,17803.2,37.55,37.6,37.5,37.5,17803.2
2024-01-30 13:50:00,37.55,37.55,37.3,37.35,66697.2,37.55,37.55,37.3,37.35,66697.2
2024-01-30 14:00:00,37.3,37.4,37.3,37.35,30199.4,37.3,37.4,37.3,37.35,30199.4
2024-01-30 14:10:00,37.4,37.4,37.35,37.4,18356.4,37.4,37.4,37.35,37.4,18356.4
2024-01-30 14:20:00,37.35,37.4,37.35,37.4,6383.4,37.35,37.4,37.35,37.4,6383.4
2024-01-30 14:30:00,37.4,37.45,37.35,37.4,22798.4,37.4,37.45,37.35,37.4,22798.4
2024-01-30 14:40:00,37.45,37.45,37.35,37.4,16752.2,37.45,37.45,37.35,37.4,16752.2
2024-01-30 14:50:00,37.4,37.4,37.35,37.35,8053.0,37.4,37.4,37.35,37.35,8053.0
2024-01-30 15:00:00,37.4,37.4,37.15,37.15,87863.6,37.4,37.4,37.15,37.15,87863.6
2024-01-30 15:10:00,37.15,37.3,37.15,37.3,43920.2,37.15,37.3,37.15,37.3,43920.2
2024-01-30 15:20:00,37.3,37.45,37.25,37.4,105202.8,37.3,37.45,37.25,37.4,105202.8
2024-01-30 15:30:00,37.45,37.45,37.4,37.45,42981.6,37.45,37.45,37.4,37.45,42981.6
2024-01-30 15:40:00,37.45,37.45,37.2,37.25,116802.4,37.45,37.45,37.2,37.25,116802.4
2024-01-30 15:50:00,37.25,37.4,37.15,37.3,238421.8,37.25,37.4,37.15,37.3,238421.8
2024-01-31 09:30:00,37.45,37.8,37.25,37.75,254320.2,37.45,37.8,37.25,37.75,254320.2
2024-01-31 09:40:00,37.8,38.65,37.7,38.45,369952.8,37.8,38.65,37.7,38.45,369952.8
2024-01-31 09:50:00,38.4,38.8,38.35,38.6,244478.6,38.4,38.8,38.35,38.6,244478.6
2024-01-31 10:00:00,38.6,38.9,38.6,38.75,158697.8,38.6,38.9,38.6,38.75,158697.8
2024-01-31 10:10:00,38.8,39.45,38.7,39.1,332366.2,38.8,39.45,38.7,39.1,332366.2
2024-01-31 10:20:00,39.05,39.45,38.9,39.3,183169.2,39.05,39.45,38.9,39.3,183169.2
2024-01-31 10:30:00,39.3,39.85,39.2,39.55,290862.8,39.3,39.85,39.2,39.55,290862.8
2024-01-31 10:40:00,39.55,39.8,39.3,39.4,228299.4,39.55,39.8,39.3,39.4,228299.4
2024-01-31 10:50:00,39.4,40.2,39.35,39.9,328546.6,39.4,40.2,39.35,39.9,328546.6
2024-01-31 11:00:00,39.9,39.95,39.2,39.3,299561.6,39.9,39.95,39.2,39.3,299561.6
2024-01-31 11:10:00,39.35,39.6,38.95,39.05,216086.0,39.35,39.6,38.95,39.05,216086.0
2024-01-31 11:20:00,39.05,39.85,39.05,39.75,110631.0,39.05,39.85,39.05,39.75,110631.0
2024-01-31 11:30:00,39.75,40.25,39.65,40.2,185387.6,39.75,40.25,39.65,40.2,185387.6
2024-01-31 11:40:00,40.2,40.65,40.15,40.35,332970.2,40.2,40.65,40.15,40.35,332970.2
2024-01-31 11:50:00,40.35,40.5,40.05,40.15,198876.8,40.35,40.5,40.05,40.15,198876.8
2024-01-31 12:00:00,40.1,40.25,39.6,39.65,161124.0,40.1,40.25,39.6,39.65,161124.0
2024-01-31 12:10:00,39.65,40.0,39.55,39.9,190990.8,39.65,40.0,39.55,39.9,190990.8
2024-01-31 12:20:00,39.95,40.1,39.4,39.4,185930.4,39.95,40.1,39.4,39.4,185930.4
2024-01-31 12:30:00,39.45,39.95,39.4,39.75,161628.4,39.45,39.95,39.4,39.75,161628.4
2024-01-31 12:40:00,39.75,39.95,39.55,39.55,101522.4,39.75,39.95,39.55,39.55,101522.4
2024-01-31 12:50:00,39.5,39.55,38.9,38.9,207099.4,39.5,39.55,38.9,38.9,207099.4
2024-01-31 13:00:00,38.95,39.0,38.75,38.8,169609.4,38.95,39.0,38.75,38.8,169609.4
2024-01-31 13:10:00,38.8,39.0,38.5,38.55,124568.2,38.8,39.0,38.5,38.55,124568.2
2024-01-31 13:20:00,38.5,39.0,38.45,38.8,192254.2,38.5,39.0,38.45,38.8,192254.2
2024-01-31 13:30:00,38.8,38.85,38.6,38.8,146856.6,38.8,38.85,38.6,38.8,146856.6
2024-01-31 13:40:00,38.8,38.85,38.45,38.55,169740.4,38.8,38.85,38.45,38.55,169740.4
2024-01-31 13:50:00,38.6,38.8,38.5,38.75,112793.0,38.6,38.8,38.5,38.75,112793.0
2024-01-31 14:00:00,38.65,39.35,38.55,38.9,334472.0,38.65,39.35,38.55,38.9,334472.0
2024-01-31 14:10:00,38.85,39.15,38.5,39.1,232332.6,38.85,39.15,38.5,39.1,232332.6
2024-01-31 14:20:00,39.05,39.35,38.9,39.0,182954.4,39.05,39.35,38.9,39.0,182954.4
2024-01-31 14:30:00,39.0,39.35,38.15,38.3,382423.4,39.0,39.35,38.15,38.3,382423.4
2024-01-31 14:40:00,38.35,38.6,37.9,38.5,381187.6,38.35,38.6,37.9,38.5,381187.6
2024-01-31 14:50:00,38.55,39.15,38.5,39.05,263184.2,38.55,39.15,38.5,39.05,263184.2
2024-01-31 15:00:00,39.0,40.45,38.95,39.95,727182.2,39.0,40.45,38.95,39.95,727182.2
2024-01-31 15:10:00,39.9,40.1,39.5,39.9,352159.4,39.9,40.1,39.5,39.9,352159.4
2024-01-31 15:20:00,39.95,40.0,39.25,39.7,366508.2,39.95,40.0,39.25,39.7,366508.2
2024-01-31 15:30:00,39.7,40.3,39.6,40.15,302736.0,39.7,40.3,39.6,40.15,302736.0
2024-01-31 15:40:00,40.15,40.45,40.05,40.3,294821.6,40.15,40.45,40.05,40.3,294821.6
2024-01-31 15:50:00,40.3,40.5,40.05,40.15,517044.8,40.3,40.5,40.05,40.15,517044.8
2024-02-01 09:30:00,39.35,39.4,38.95,39.1,200245.2,39.35,39.4,38.95,39.1,200245.2
2024-02-01 09:40:00,39.1,39.15,38.45,38.95,273798.4,39.1,39.15,38.45,38.95,273798.4
2024-02-01 09:50:00,38.95,39.5,38.85,39.4,127556.0,38.95,39.5,38.85,39.4,127556.0
2024-02-01 10:00:00,39.4,39.8,38.8,38.8,218045.0,39.4,39.8,38.8,38.8,218045.0
2024-02-01 10:10:00,38.8,39.1,38.65,39.05,208889.0,38.8,39.1,38.65,39.05,208889.0
2024-02-01 10:20:00,39.05,39.3,38.7,38.7,186915.0,39.05,39.3,38.7,38.7,186915.0
2024-02-01 10:30:00,38.75,38.9,38.7,38.85,100643.4,38.75,38.9,38.7,38.85,100643.4
2024-02-01 10:40:00,38.85,39.25,38.85,39.25,149310.4,38.85,39.25,38.85,39.25,149310.4
2024-02-01 10:50:00,39.25,40.15,39.2,40.15,263753.6,39.25,40.15,39.2,40.15,263753.6
2024-02-01 11:00:00,40.15,40.45,40.05,40.4,291312.2,40.15,40.45,40.05,40.4,291312.2
2024-02-01 11:10:00,40.45,40.75,40.2,40.3,257438.8,40.45,40.75,40.2,40.3,257438.8
2024-02-01 11:20:00,40.3,40.7,40.2,40.65,213419.8,40.3,40.7,40.2,40.65,213419.8
2024-02-01 11:30:00,40.6,40.65,39.9,40.05,175226.4,40.6,40.65,39.9,40.05,175226.4
2024-02-01 11:40:00,40.05,40.15,39.85,40.0,85014.4,40.05,40.15,39.85,40.0,85014.4
2024-02-01 11:50:00,40.05,40.05,39.75,39.8,108040.2,40.05,40.05,39.75,39.8,108040.2
2024-02-01 12:00:00,39.8,39.8,38.9,38.95,170498.2,39.8,39.8,38.9,38.95,170498.2
2024-02-01 12:10:00,38.95,39.4,38.8,39.35,210516.4,38.95,39.4,38.8,39.35,210516.4
2024-02-01 12:20:00,39.4,39.8,39.4,39.65,78698.8,39.4,39.8,39.4,39.65,78698.8
2024-02-01 12:30:00,39.65,39.85,39.55,39.7,122499.0,39.65,39.85,39.55,39.7,122499.0
2024-02-01 12:40:00,39.7,39.85,39.15,39.15,134403.8,39.7,39.85,39.15,39.15,134403.8
2024-02-01 12:50:00,39.15,39.25,39.0,39.15,160837.0,39.15,39.25,39.0,39.15,160837.0
2024-02-01 13:00:00,39.15,39.7,39.05,39.6,69270.6,39.15,39.7,39.05,39.6,69270.6
2024-02-01 13:10:00,39.6,39.6,39.2,39.2,58493.4,39.6,39.6,39.2,39.2,58493.4
2024-02-01 13:20:00,39.2,39.25,39.05,39.2,44156.0,39.2,39.25,39.05,39.2,44156.0
2024-02-01 13:30:00,39.15,39.6,38.9,39.45,65152.0,39.15,39.6,38.9,39.45,65152.0
2024-02-01 13:40:00,39.45,39.5,39.0,39.1,56164.8,39.45,39.5,39.0,39.1,56164.8
2024-02-01 13:50:00,39.05,39.1,38.75,38.85,88516.0,39.05,39.1,38.75,38.85,88516.0
2024-02-01 14:00:00,38.8,38.8,38.55,38.65,125470.2,38.8,38.8,38.55,38.65,125470.2
2024-02-01 14:10:00,38.65,38.8,38.55,38.6,143129.0,38.65,38.8,38.55,38.6,143129.0
2024-02-01 14:20:00,38.6,38.75,38.55,38.7,64690.4,38.6,38.75,38.55,38.7,64690.4
2024-02-01 14:30:00,38.65,38.9,38.55,38.85,55286.2,38.65,38.9,38.55,38.85,55286.2
2024-02-01 14:40:00,38.85,38.9,38.7,38.85,78244.4,38.85,38.9,38.7,38.85,78244.4
2024-02-01 14:50:00,38.8,38.85,38.55,38.65,59606.6,38.8,38.85,38.55,38.65,59606.6
2024-02-01 15:00:00,38.65,38.9,38.6,38.85,58623.6,38.65,38.9,38.6,38.85,58623.6
2024-02-01 15:10:00,38.9,38.95,38.85,38.9,42855.8,38.9,38.95,38.85,38.9,42855.8
2024-02-01 15:20:00,38.9,39.3,38.9,39.05,119855.2,38.9,39.3,38.9,39.05,119855.2
2024-02-01 15:30:00,39.05,39.1,38.9,39.0,40080.0,39.05,39.1,38.9,39.0,40080.0
2024-02-01 15:40:00,39.05,39.25,39.0,39.15,92210.2,39.05,39.25,39.0,39.15,92210.2
2024-02-01 15:50:00,39.15,39.85,39.15,39.65,304130.6,39.15,39.85,39.15,39.65,304130.6
2024-02-02 09:30:00,39.3,39.85,39.25,39.35,227438.8,39.3,39.85,39.25,39.35,227438.8
2024-02-02 09:40:00,39.35,39.55,39.05,39.5,127184.4,39.35,39.55,39.05,39.5,127184.4
2024-02-02 09:50:00,39.45,39.7,39.15,39.2,181258.4,39.45,39.7,39.15,39.2,181258.4
2024-02-02 10:00:00,39.2,39.45,39.0,39.3,161561.4,39.2,39.45,39.0,39.3,161561.4
2024-02-02 10:10:00,39.35,39.45,39.0,39.1,150658.8,39.35,39.45,39.0,39.1,150658.8
2024-02-02 10:20:00,39.1,39.4,39.05,39.3,203271.0,39.1,39.4,39.05,39.3,203271.0
2024-02-02 10:30:00,39.25,39.6,39.15,39.15,97916.6,39.25,39.6,39.15,39.15,97916.6
2024-02-02 10:40:00,39.2,39.2,38.95,39.0,129908.2,39.2,39.2,38.95,39.0,129908.2
2024-02-02 10:50:00,39.0,39.05,38.75,38.95,83782.8,39.0,39.05,38.75,38.95,83782.8
2024-02-02 11:00:00,38.9,39.15,38.75,38.8,97657.8,38.9,39.15,38.75,38.8,97657.8
2024-02-02 11:10:00,38.8,38.9,38.6,38.85,116931.0,38.8,38.9,38.6,38.85,116931.0
2024-02-02 11:20:00,38.85,39.0,38.5,38.55,99902.8,38.85,39.0,38.5,38.55,99902.8
2024-02-02 11:30:00,38.5,38.9,38.45,38.85,74864.2,38.5,38.9,38.45,38.85,74864.2
2024-02-02 11:40:00,38.85,39.15,38.85,39.1,76924.0,38.85,39.15,38.85,39.1,76924.0
2024-02-02 11:50:00,39.1,39.45,38.95,38.95,197394.4,39.1,39.45,38.95,38.95,197394.4
2024-02-02 12:00:00,38.95,39.4,38.9,39.3,121319.8,38.95,39.4,38.9,39.3,121319.8
2024-02-02 12:10:00,39.25,39.35,39.15,39.2,87701.0,39.25,39.35,39.15,39.2,87701.0
2024-02-02 12:20:00,39.2,39.55,39.2,39.5,137868.4,39.2,39.55,39.2,39.5,137868.4
2024-02-02 12:30:00,39.5,39.7,39.45,39.65,59957.8,39.5,39.7,39.45,39.65,59957.8
2024-02-02 12:40:00,39.65,40.05,39.55,39.8,250861.6,39.65,40.05,39.55,39.8,250861.6
2024-02-02 12:50:00,39.8,39.85,39.4,39.4,115316.6,39.8,39.85,39.4,39.4,115316.6
2024-02-02 13:00:00,39.4,39.6,39.3,39.5,143780.0,39.4,39.6,39.3,39.5,143780.0
2024-02-02 13:10:00,39.45,39.5,39.35,39.45,52977.0,39.45,39.5,39.35,39.45,52977.0
2024-02-02 13:20:00,39.45,39.7,39.4,39.65,90954.6,39.45,39.7,39.4,39.65,90954.6
2024-02-02 13:30:00,39.65,39.85,39.6,39.7,103883.2,39.65,39.85,39.6,39.7,103883.2
2024-02-02 13:40:00,39.65,39.9,39.6,39.8,119226.0,39.65,39.9,39.6,39.8,119226.0
2024-02-02 13:50:00,39.75,39.8,39.65,39.7,70318.0,39.75,39.8,39.65,39.7,70318.0
2024-02-02 14:00:00,39.65,39.85,39.65,39.65,36001.2,39.65,39.85,39.65,39.65,36001.2
2024-02-02 14:10:00,39.65,39.9,39.65,39.9,84070.0,39.65,39.9,39.65,39.9,84070.0
2024-02-02 14:20:00,39.9,39.95,39.8,39.95,49679.4,39.9,39.95,39.8,39.95,49679.4
2024-02-02 14:30:00,39.9,40.0,39.65,39.9,81762.2,39.9,40.0,39.65,39.9,81762.2
2024-02-02 14:40:00,39.85,39.95,39.75,39.75,69922.8,39.85,39.95,39.75,39.75,69922.8
2024-02-02 14:50:00,39.75,39.8,39.5,39.6,131885.0,39.75,39.8,39.5,39.6,131885.0
2024-02-02 15:00:00,39.6,39.7,39.45,39.5,47848.0,39.6,39.7,39.45,39.5,47848.0
2024-02-02 15:10:00,39.5,39.65,39.3,39.35,97883.4,39.5,39.65,39.3,39.35,97883.4
2024-02-02 15:20:00,39.3,39.35,38.95,39.0,125154.0,39.3,39.35,38.95,39.0,125154.0
2024-02-02 15:30:00,38.95,39.15,38.95,39.05,282796.0,38.95,39.15,38.95,39.05,282796.0
2024-02-02 15:40:00,39.05,39.3,39.0,39.15,165194.0,39.05,39.3,39.0,39.15,165194.0
2024-02-02 15:50:00,39.2,39.45,38.95,39.4,234137.2,39.2,39.45,38.95,39.4,234137.2
2024-02-05 09:30:00,39.0,39.3,38.75,38.9,224162.4,39.0,39.3,38.75,38.9,224162.4
2024-02-05 09:40:00,38.9,38.9,38.35,38.6,211594.4,38.9,38.9,38.35,38.6,211594.4
2024-02-05 09:50:00,38.6,38.6,38.25,38.35,186532.2,38.6,38.6,38.25,38.35,186532.2
2024-02-05 10:00:00,38.35,39.05,38.35,38.95,286004.6,38.35,39.05,38.35,38.95,286004.6
2024-02-05 10:10:00,38.9,39.7,38.8,39.6,203704.6,38.9,39.7,38.8,39.6,203704.6
2024-02-05 10:20:00,39.6,39.8,39.3,39.45,214675.4,39.6,39.8,39.3,39.45,214675.4
2024-02-05 10:30:00,39.45,39.85,39.4,39.6,153842.0,39.45,39.85,39.4,39.6,153842.0
2024-02-05 10:40:00,39.55,40.25,39.55,39.9,217605.2,39.55,40.25,39.55,39.9,217605.2
2024-02-05 10:50:00,39.95,40.15,39.8,39.9,184430.6,39.95,40.15,39.8,39.9,184430.6
2024-02-05 11:00:00,39.85,39.9,39.45,39.55,123835.0,39.85,39.9,39.45,39.55,123835.0
2024-02-05 11:10:00,39.6,39.7,39.45,39.55,69504.2,39.6,39.7,39.45,39.55,69504.2
2024-02-05 11:20:00,39.5,39.7,39.5,39.6,65841.6,39.5,39.7,39.5,39.6,65841.6
2024-02-05 11:30:00,39.55,39.6,39.3,39.35,61806.0,39.55,39.6,39.3,39.35,61806.0
2024-02-05 11:40:00,39.35,39.4,39.0,39.1,84206.6,39.35,39.4,39.0,39.1,84206.6
2024-02-05 11:50:00,39.1,39.1,38.85,38.9,67570.4,39.1,39.1,38.85,38.9,67570.4
2024-02-05 12:00:00,38.9,38.9,38.35,38.45,145607.0,38.9,38.9,38.35,38.45,145607.0
2024-02-05 12:10:00,38.4,38.45,38.0,38.1,184849.2,38.4,38.45,38.0,38.1,184849.2
2024-02-05 12:20:00,38.1,38.3,38.0,38.1,134288.8,38.1,38.3,38.0,38.1,134288.8
2024-02-05 12:30:00,38.15,38.15,37.8,37.9,158028.8,38.15,38.15,37.8,37.9,158028.8
2024-02-05 12:40:00,37.9,38.05,37.9,37.95,61153.2,37.9,38.05,37.9,37.95,61153.2
2024-02-05 12:50:00,37.95,38.0,37.75,37.9,64656.8,37.95,38.0,37.75,37.9,64656.8
2024-02-05 13:00:00,37.85,37.9,37.65,37.7,107205.0,37.85,37.9,37.65,37.7,107205.0
2024-02-05 13:10:00,37.7,37.7,37.45,37.5,101895.8,37.7,37.7,37.45,37.5,101895.8
2024-02-05 13:20:00,37.5,37.95,37.45,37.9,115759.8,37.5,37.95,37.45,37.9,115759.8
2024-02-05 13:30:00,37.9,37.95,37.7,37.75,54169.4,37.9,37.95,37.7,37.75,54169.4
2024-02-05 13:40:00,37.75,37.8,37.5,37.7,61403.6,37.75,37.8,37.5,37.7,61403.6
2024-02-05 13:50:00,37.7,37.8,37.55,37.8,67937.4,37.7,37.8,37.55,37.8,67937.4
2024-02-05 14:00:00,37.75,37.85,37.65,37.7,35748.4,37.75,37.85,37.65,37.7,35748.4
2024-02-05 14:10:00,37.7,37.85,37.7,37.7,64661.6,37.7,37.85,37.7,37.7,64661.6
2024-02-05 14:20:00,37.7,37.75,37.6,37.7,21243.8,37.7,37.75,37.6,37.7,21243.8
2024-02-05 14:30:00,37.7,37.75,37.5,37.7,151679.0,37.7,37.75,37.5,37.7,151679.0
2024-02-05 14:40:00,37.65,37.7,37.4,37.4,134043.2,37.65,37.7,37.4,37.4,134043.2
2024-02-05 14:50:00,37.4,37.5,37.25,37.25,102215.8,37.4,37.5,37.25,37.25,102215.8
2024-02-05 15:00:00,37.3,37.6,37.15,37.55,256742.6,37.3,37.6,37.15,37.55,256742.6
2024-02-05 15:10:00,37.55,37.8,37.45,37.5,156725.8,37.55,37.8,37.45,37.5,156725.8
2024-02-05 15:20:00,37.5,37.55,37.25,37.3,115293.8,37.5,37.55,37.25,37.3,115293.8
2024-02-05 15:30:00,37.25,37.5,37.2,37.4,85461.8,37.25,37.5,37.2,37.4,85461.8
2024-02-05 15:40:00,37.4,37.45,37.05,37.15,102373.0,37.4,37.45,37.05,37.15,102373.0
2024-02-05 15:50:00,37.15,37.35,37.05,37.25,298453.0,37.15,37.35,37.05,37.25,298453.0
2024-02-06 09:30:00,36.7,36.8,36.45,36.5,239870.8,36.7,36.8,36.45,36.5,239870.8
2024-02-06 09:40:00,36.5,36.55,36.25,36.35,213951.6,36.5,36.55,36.25,36.35,213951.6
2024-02-06 09:50:00,36.3,36.55,36.25,36.35,179909.4,36.3,36.55,36.25,36.35,179909.4
2024-02-06 10:00:00,36.35,36.65,36.3,36.45,209443.0,36.35,36.65,36.3,36.45,209443.0
2024-02-06 10:10:00,36.5,36.95,36.5,36.65,279047.4,36.5,36.95,36.5,36.65,279047.4
2024-02-06 10:20:00,36.65,36.95,36.6,36.75,177618.8,36.65,36.95,36.6,36.75,177618.8
2024-02-06 10:30:00,36.75,36.8,36.45,36.55,99087.8,36.75,36.8,36.45,36.55,99087.8
2024-02-06 10:40:00,36.5,36.85,36.5,36.7,70753.0,36.5,36.85,36.5,36.7,70753.0
2024-02-06 10:50:00,36.7,36.9,36.65,36.7,74167.2,36.7,36.9,36.65,36.7,74167.2
2024-02-06 11:00:00,36.75,36.95,36.65,36.9,83630.0,36.75,36.95,36.65,36.9,83630.0
2024-02-06 11:10:00,36.85,37.1,36.8,36.85,162697.6,36.85,37.1,36.8,36.85,162697.6
2024-02-06 11:20:00,36.85,36.9,36.8,36.85,22416.4,36.85,36.9,36.8,36.85,22416.4
2024-02-06 11:30:00,36.85,37.05,36.85,36.9,82599.0,36.85,37.05,36.85,36.9,82599.0
2024-02-06 11:40:00,36.9,37.2,36.85,37.1,110076.2,36.9,37.2,36.85,37.1,110076.2
2024-02-06 11:50:00,37.1,37.2,37.05,37.1,70242.0,37.1,37.2,37.05,37.1,70242.0
2024-02-06 12:00:00,37.05,37.3,37.05,37.2,96627.0,37.05,37.3,37.05,37.2,96627.0
2024-02-06 12:10:00,37.2,37.35,37.15,37.2,57061.8,37.2,37.35,37.15,37.2,57061.8
2024-02-06 12:20:00,37.2,37.35,36.9,36.95,93762.4,37.2,37.35,36.9,36.95,93762.4
2024-02-06 12:30:00,36.9,37.05,36.7,36.75,104815.4,36.9,37.05,36.7,36.75,104815.4
2024-02-06 12:40:00,36.75,36.9,36.6,36.8,116533.8,36.75,36.9,36.6,36.8,116533.8
2024-02-06 12:50:00,36.85,36.9,36.65,36.8,61144.0,36.85,36.9,36.65,36.8,61144.0
2024-02-06 13:00:00,36.8,36.8,36.65,36.7,45262.4,36.8,36.8,36.65,36.7,45262.4
2024-02-06 13:10:00,36.7,37.0,36.65,36.9,91236.0,36.7,37.0,36.65,36.9,91236.0
2024-02-06 13:20:00,36.9,36.95,36.7,36.75,31557.6,36.9,36.95,36.7,36.75,31557.6
2024-02-06 13:30:00,36.75,36.75,36.5,36.5,67766.4,36.75,36.75,36.5,36.5,67766.4
2024-02-06 13:40:00,36.5,36.55,36.4,36.5,67989.2,36.5,36.55,36.4,36.5,67989.2
2024-02-06 13:50:00,36.45,36.55,36.45,36.45,13315.6,36.45,36.55,36.45,36.45,13315.6
2024-02-06 14:00:00,36.5,36.75,36.4,36.7,123015.4,36.5,36.75,36.4,36.7,123015.4
2024-02-06 14:10:00,36.7,36.8,36.65,36.65,55755.6,36.7,36.8,36.65,36.65,55755.6
2024-02-06 14:20:00,36.65,36.75,36.5,36.65,121780.0,36.65,36.75,36.5,36.65,121780.0
2024-02-06 14:30:00,36.6,36.7,36.45,36.65,119111.6,36.6,36.7,36.45,36.65,119111.6
2024-02-06 14:40:00,36.65,36.7,36.3,36.35,141117.4,36.65,36.7,36.3,36.35,141117.4
2024-02-06 14:50:00,36.35,36.35,36.1,36.3,145919.6,36.35,36.35,36.1,36.3,145919.6
2024-02-06 15:00:00,36.3,36.3,36.1,36.15,92410.2,36.3,36.3,36.1,36.15,92410.2
2024-02-06 15:10:00,36.15,36.2,36.05,36.1,31056.8,36.15,36.2,36.05,36.1,31056.8
2024-02-06 15:20:00,36.15,36.15,35.9,35.95,115350.8,36.15,36.15,35.9,35.95,115350.8
2024-02-06 15:30:00,35.95,36.15,35.9,36.15,138593.6,35.95,36.15,35.9,36.15,138593.6
2024-02-06 15:40:00,36.15,36.15,35.9,36.0,140365.0,36.15,36.15,35.9,36.0,140365.0
2024-02-06 15:50:00,36.0,36.05,35.75,35.85,312403.8,36.0,36.05,35.75,35.85,312403.8
2024-02-07 09:30:00,35.35,35.55,35.3,35.4,169605.6,35.35,35.55,35.3,35.4,169605.6
2024-02-07 09:40:00,35.4,35.85,35.3,35.45,236678.8,35.4,35.85,35.3,35.45,236678.8
2024-02-07 09:50:00,35.5,35.8,35.4,35.65,160428.6,35.5,35.8,35.4,35.65,160428.6
2024-02-07 10:00:00,35.65,35.75,35.45,35.5,109009.8,35.65,35.75,35.45,35.5,109009.8
2024-02-07 10:10:00,35.55,35.75,35.4,35.6,142853.2,35.55,35.75,35.4,35.6,142853.2
2024-02-07 10:20:00,35.6,35.75,35.4,35.5,127661.6,35.6,35.75,35.4,35.5,127661.6
2024-02-07 10:30:00,35.5,35.6,35.25,35.35,166631.4,35.5,35.6,35.25,35.35,166631.4
2024-02-07 10:40:00,35.35,35.55,35.3,35.5,91568.2,35.35,35.55,35.3,35.5,91568.2
2024-02-07 10:50:00,35.5,35.95,35.5,35.9,493701.0,35.5,35.95,35.5,35.9,493701.0
2024-02-07 11:00:00,35.85,36.1,35.5,35.55,272729.8,35.85,36.1,35.5,35.55,272729.8
2024-02-07 11:10:00,35.6,35.6,35.4,35.5,50158.4,35.6,35.6,35.4,35.5,50158.4
2024-02-07 11:20:00,35.5,35.6,35.4,35.55,45966.6,35.5,35.6,35.4,35.55,45966.6
2024-02-07 11:30:00,35.5,35.7,35.5,35.6,42383.6,35.5,35.7,35.5,35.6,42383.6
2024-02-07 11:40:00,35.6,35.65,35.5,35.55,35249.6,35.6,35.65,35.5,35.55,35249.6
2024-02-07 11:50:00,35.55,35.7,35.45,35.65,50120.2,35.55,35.7,35.45,35.65,50120.2
2024-02-07 12:00:00,35.65,35.75,35.6,35.75,21890.6,35.65,35.75,35.6,35.75,21890.6
2024-02-07 12:10:00,35.75,35.85,35.6,35.85,111462.2,35.75,35.85,35.6,35.85,111462.2
2024-02-07 12:20:00,35.85,35.9,35.8,35.9,89237.8,35.85,35.9,35.8,35.9,89237.8
2024-02-07 12:30:00,35.9,36.05,35.8,36.05,55907.0,35.9,36.05,35.8,36.05,55907.0
2024-02-07 12:40:00,36.05,36.1,35.9,36.1,65856.8,36.05,36.1,35.9,36.1,65856.8
2024-02-07 12:50:00,36.1,36.15,36.05,36.05,66024.8,36.1,36.15,36.05,36.05,66024.8
2024-02-07 13:00:00,36.0,36.15,35.8,35.9,149308.2,36.0,36.15,35.8,35.9,149308.2
2024-02-07 13:10:00,35.85,36.0,35.85,35.9,78917.8,35.85,36.0,35.85,35.9,78917.8
2024-02-07 13:20:00,35.85,35.95,35.85,35.85,16109.8,35.85,35.95,35.85,35.85,16109.8
2024-02-07 13:30:00,35.9,35.9,35.8,35.9,32847.0,35.9,35.9,35.8,35.9,32847.0
2024-02-07 13:40:00,35.9,35.95,35.65,35.7,75037.2,35.9,35.95,35.65,35.7,75037.2
2024-02-07 13:50:00,35.7,35.75,35.65,35.7,21411.0,35.7,35.75,35.65,35.7,21411.0
2024-02-07 14:00:00,35.75,35.8,35.6,35.7,53553.0,35.75,35.8,35.6,35.7,53553.0
2024-02-07 14:10:00,35.7,35.85,35.7,35.7,39627.8,35.7,35.85,35.7,35.7,39627.8
2024-02-07 14:20:00,35.7,35.75,35.55,35.65,68533.4,35.7,35.75,35.55,35.65,68533.4
2024-02-07 14:30:00,35.6,35.7,35.55,35.6,23875.6,35.6,35.7,35.55,35.6,23875.6
2024-02-07 14:40:00,35.6,35.7,35.45,35.65,82584.6,35.6,35.7,35.45,35.65,82584.6
2024-02-07 14:50:00,35.7,35.7,35.5,35.6,53181.0,35.7,35.7,35.5,35.6,53181.0
2024-02-07 15:00:00,35.65,35.65,35.5,35.55,38209.6,35.65,35.65,35.5,35.55,38209.6
2024-02-07 15:10:00,35.55,35.75,35.5,35.65,74572.8,35.55,35.75,35.5,35.65,74572.8
2024-02-07 15:20:00,35.65,35.7,35.55,35.65,29647.6,35.65,35.7,35.55,35.65,29647.6
2024-02-07 15:30:00,35.65,35.65,35.55,35.6,153035.6,35.65,35.65,35.55,35.6,153035.6
2024-02-07 15:40:00,35.55,35.65,35.4,35.5,176568.4,35.55,35.65,35.4,35.5,176568.4
2024-02-07 15:50:00,35.5,35.7,35.4,35.65,316302.0,35.5,35.7,35.4,35.65,316302.0
2024-02-08 09:30:00,35.5,35.6,35.35,35.45,70657.8,35.5,35.6,35.35,35.45,70657.8
2024-02-08 09:40:00,35.45,35.7,35.45,35.5,156421.4,35.45,35.7,35.45,35.5,156421.4
2024-02-08 09:50:00,35.45,35.5,35.25,35.25,105262.8,35.45,35.5,35.25,35.25,105262.8
2024-02-08 10:00:00,35.3,35.35,35.2,35.3,58350.2,35.3,35.35,35.2,35.3,58350.2
2024-02-08 10:10:00,35.3,35.3,35.2,35.3,83009.2,35.3,35.3,35.2,35.3,83009.2
2024-02-08 10:20:00,35.25,35.35,35.2,35.3,67407.0,35.25,35.35,35.2,35.3,67407.0
2024-02-08 10:30:00,35.3,35.35,35.2,35.35,42352.0,35.3,35.35,35.2,35.35,42352.0
2024-02-08 10:40:00,35.35,35.55,35.25,35.55,103484.8,35.35,35.55,35.25,35.55,103484.8
2024-02-08 10:50:00,35.55,35.55,35.45,35.5,20884.2,35.55,35.55,35.45,35.5,20884.2
2024-02-08 11:00:00,35.55,35.7,35.5,35.65,68205.0,35.55,35.7,35.5,35.65,68205.0
2024-02-08 11:10:00,35.65,35.95,35.6,35.85,73913.4,35.65,35.95,35.6,35.85,73913.4
2024-02-08 11:20:00,35.85,36.25,35.8,36.2,159189.8,35.85,36.25,35.8,36.2,159189.8
2024-02-08 11:30:00,36.25,36.3,35.9,35.9,139109.8,36.25,36.3,35.9,35.9,139109.8
2024-02-08 11:40:00,35.9,36.05,35.8,36.0,48194.8,35.9,36.05,35.8,36.0,48194.8
2024-02-08 11:50:00,35.95,36.1,35.9,36.0,42307.6,35.95,36.1,35.9,36.0,42307.6
2024-02-08 12:00:00,36.0,36.2,35.95,36.15,25148.4,36.0,36.2,35.95,36.15,25148.4
2024-02-08 12:10:00,36.2,36.2,35.85,35.85,36537.0,36.2,36.2,35.85,35.85,36537.0
2024-02-08 12:20:00,35.9,36.05,35.75,35.8,59808.6,35.9,36.05,35.75,35.8,59808.6
2024-02-08 12:30:00,35.8,35.85,35.65,35.7,49444.4,35.8,35.85,35.65,35.7,49444.4
2024-02-08 12:40:00,35.75,36.15,35.7,36.1,88634.2,35.75,36.15,35.7,36.1,88634.2
2024-02-08 12:50:00,36.15,36.15,35.85,35.9,126161.6,36.15,36.15,35.85,35.9,126161.6
2024-02-08 13:00:00,35.9,35.95,35.55,35.55,119792.2,35.9,35.95,35.55,35.55,119792.2
2024-02-08 13:10:00,35.6,35.7,35.45,35.7,53436.6,35.6,35.7,35.45,35.7,53436.6
2024-02-08 13:20:00,35.65,35.7,35.6,35.65,30621.4,35.65,35.7,35.6,35.65,30621.4
2024-02-08 13:30:00,35.65,35.65,35.5,35.55,76946.8,35.65,35.65,35.5,35.55,76946.8
2024-02-08 13:40:00,35.55,35.6,35.45,35.45,11308.4,35.55,35.6,35.45,35.45,11308.4
2024-02-08 13:50:00,35.45,35.55,35.45,35.5,38539.4,35.45,35.55,35.45,35.5,38539.4
2024-02-08 14:00:00,35.45,35.6,35.45,35.5,21855.6,35.45,35.6,35.45,35.5,21855.6
2024-02-08 14:10:00,35.5,35.55,35.4,35.5,37260.2,35.5,35.55,35.4,35.5,37260.2
2024-02-08 14:20:00,35.5,35.5,35.4,35.5,21255.2,35.5,35.5,35.4,35.5,21255.2
2024-02-08 14:30:00,35.5,35.5,35.4,35.5,40592.2,35.5,35.5,35.4,35.5,40592.2
2024-02-08 14:40:00,35.45,35.5,35.3,35.3,18165.6,35.45,35.5,35.3,35.3,18165.6
2024-02-08 14:50:00,35.35,35.4,35.3,35.35,56552.0,35.35,35.4,35.3,35.35,56552.0
2024-02-08 15:00:00,35.3,35.45,35.25,35.35,96112.0,35.3,35.45,35.25,35.35,96112.0
2024-02-08 15:10:00,35.3,35.4,35.25,35.3,38150.4,35.3,35.4,35.25,35.3,38150.4
2024-02-08 15:20:00,35.3,35.35,35.25,35.3,38146.2,35.3,35.35,35.25,35.3,38146.2
2024-02-08 15:30:00,35.3,35.3,35.25,35.3,27172.8,35.3,35.3,35.25,35.3,27172.8
2024-02-08 15:40:00,35.3,35.4,35.25,35.4,51124.0,35.3,35.4,35.25,35.4,51124.0
2024-02-08 15:50:00,35.4,35.5,35.25,35.3,243012.6,35.4,35.5,35.25,35.3,243012.6
2024-02-09 09:30:00,35.05,35.1,34.7,34.85,257421.2,35.05,35.1,34.7,34.85,257421.2
2024-02-09 09:40:00,34.9,35.1,34.75,35.0,177065.0,34.9,35.1,34.75,35.0,177065.0
2024-02-09 09:50:00,35.05,35.15,34.9,35.1,134450.8,35.05,35.15,34.9,35.1,134450.8
2024-02-09 10:00:00,35.05,35.2,34.95,35.1,84167.6,35.05,35.2,34.95,35.1,84167.6
2024-02-09 10:10:00,35.05,35.35,35.05,35.35,93614.6,35.05,35.35,35.05,35.35,93614.6
2024-02-09 10:20:00,35.3,35.35,35.25,35.3,57475.0,35.3,35.35,35.25,35.3,57475.0
2024-02-09 10:30:00,35.35,35.35,35.1,35.15,242648.4,35.35,35.35,35.1,35.15,242648.4
2024-02-09 10:40:00,35.1,35.25,35.0,35.2,70283.2,35.1,35.25,35.0,35.2,70283.2
2024-02-09 10:50:00,35.25,35.25,35.1,35.15,84990.0,35.25,35.25,35.1,35.15,84990.0
2024-02-09 11:00:00,35.1,35.3,35.05,35.3,81198.8,35.1,35.3,35.05,35.3,81198.8
2024-02-09 11:10:00,35.25,35.5,35.25,35.4,88766.0,35.25,35.5,35.25,35.4,88766.0
2024-02-09 11:20:00,35.45,35.45,35.2,35.35,104070.6,35.45,35.45,35.2,35.35,104070.6
2024-02-09 11:30:00,35.4,35.5,35.35,35.4,24585.8,35.4,35.5,35.35,35.4,24585.8
2024-02-09 11:40:00,35.4,35.5,35.4,35.45,18255.2,35.4,35.5,35.4,35.45,18255.2
2024-02-09 11:50:00,35.45,35.65,35.4,35.65,75795.0,35.45,35.65,35.4,35.65,75795.0
2024-02-09 12:00:00,35.6,35.65,35.35,35.4,173793.4,35.6,35.65,35.35,35.4,173793.4
2024-02-09 12:10:00,35.4,35.4,35.2,35.25,58366.8,35.4,35.4,35.2,35.25,58366.8
2024-02-09 12:20:00,35.25,35.25,35.15,35.2,63689.2,35.25,35.25,35.15,35.2,63689.2
2024-02-09 12:30:00,35.25,35.3,35.15,35.2,66507.0,35.25,35.3,35.15,35.2,66507.0
2024-02-09 12:40:00,35.15,35.25,35.0,35.2,160511.8,35.15,35.25,35.0,35.2,160511.8
2024-02-09 12:50:00,35.2,35.3,35.2,35.2,19460.8,35.2,35.3,35.2,35.2,19460.8
2024-02-09 13:00:00,35.2,35.25,35.2,35.2,17624.4,35.2,35.25,35.2,35.2,17624.4
2024-02-09 13:10:00,35.2,35.2,35.05,35.05,37753.2,35.2,35.2,35.05,35.05,37753.2
2024-02-09 13:20:00,35.05,35.1,35.05,35.1,8082.8,35.05,35.1,35.05,35.1,8082.8
2024-02-09 13:30:00,35.1,35.3,35.05,35.3,72370.0,35.1,35.3,35.05,35.3,72370.0
2024-02-09 13:40:00,35.3,35.45,35.25,35.3,74473.8,35.3,35.45,35.25,35.3,74473.8
2024-02-09 13:50:00,35.3,35.45,35.3,35.35,25516.0,35.3,35.45,35.3,35.35,25516.0
2024-02-09 14:00:00,35.4,35.45,35.25,35.4,60486.6,35.4,35.45,35.25,35.4,60486.6
2024-02-09 14:10:00,35.4,35.5,35.35,35.5,25008.8,35.4,35.5,35.35,35.5,25008.8
2024-02-09 14:20:00,35.45,35.5,35.45,35.5,16933.6,35.45,35.5,35.45,35.5,16933.6
2024-02-09 14:30:00,35.5,35.8,35.5,35.75,106289.4,35.5,35.8,35.5,35.75,106289.4
2024-02-09 14:40:00,35.75,35.9,35.65,35.8,160068.8,35.75,35.9,35.65,35.8,160068.8
2024-02-09 14:50:00,35.8,35.8,35.45,35.5,121503.6,35.8,35.8,35.45,35.5,121503.6
2024-02-09 15:00:00,35.5,35.6,35.4,35.55,124987.8,35.5,35.6,35.4,35.55,124987.8
2024-02-09 15:10:00,35.5,35.7,35.5,35.7,59796.6,35.5,35.7,35.5,35.7,59796.6
2024-02-09 15:20:00,35.7,35.8,35.65,35.75,65905.6,35.7,35.8,35.65,35.75,65905.6
2024-02-09 15:30:00,35.75,35.75,35.5,35.6,129327.2,35.75,35.75,35.5,35.6,129327.2
2024-02-09 15:40:00,35.6,35.8,35.55,35.65,138589.0,35.6,35.8,35.55,35.65,138589.0
2024-02-09 15:50:00,35.7,35.85,35.55,35.75,269912.6,35.7,35.85,35.55,35.75,269912.6
2024-02-12 09:30:00,35.5,35.5,35.25,35.45,120530.4,35.5,35.5,35.25,35.45,120530.4
2024-02-12 09:40:00,35.45,35.7,35.4,35.7,141670.2,35.45,35.7,35.4,35.7,141670.2
2024-02-12 09:50:00,35.7,35.85,35.6,35.8,112452.6,35.7,35.85,35.6,35.8,112452.6
2024-02-12 10:00:00,35.8,36.0,35.75,35.95,120584.6,35.8,36.0,35.75,35.95,120584.6
2024-02-12 10:10:00,35.95,36.15,35.9,36.1,53588.0,35.95,36.15,35.9,36.1,53588.0
2024-02-12 10:20:00,36.1,36.15,35.95,36.0,154938.2,36.1,36.15,35.95,36.0,154938.2
2024-02-12 10:30:00,36.05,36.05,35.95,35.95,31946.2,36.05,36.05,35.95,35.95,31946.2
2024-02-12 10:40:00,35.95,36.1,35.9,36.1,81089.0,35.95,36.1,35.9,36.1,81089.0
2024-02-12 10:50:00,36.15,36.2,36.1,36.1,48946.2,36.15,36.2,36.1,36.1,48946.2
2024-02-12 11:00:00,36.1,36.15,36.05,36.15,63472.6,36.1,36.15,36.05,36.15,63472.6
2024-02-12 11:10:00,36.1,36.35,36.1,36.3,95677.4,36.1,36.35,36.1,36.3,95677.4
2024-02-12 11:20:00,36.3,36.5,36.3,36.5,177785.4,36.3,36.5,36.3,36.5,177785.4
2024-02-12 11:30:00,36.5,36.55,36.4,36.45,93848.2,36.5,36.55,36.4,36.45,93848.2
2024-02-12 11:40:00,36.45,36.55,36.35,36.45,196187.2,36.45,36.55,36.35,36.45,196187.2
2024-02-12 11:50:00,36.45,36.5,36.4,36.45,75869.2,36.45,36.5,36.4,36.45,75869.2
2024-02-12 12:00:00,36.45,36.5,36.3,36.45,112500.8,36.45,36.5,36.3,36.45,112500.8
2024-02-12 12:10:00,36.5,36.55,36.45,36.45,42005.0,36.5,36.55,36.45,36.45,42005.0
2024-02-12 12:20:00,36.45,36.5,36.3,36.3,236489.0,36.45,36.5,36.3,36.3,236489.0
2024-02-12 12:30:00,36.35,36.5,36.3,36.45,83020.0,36.35,36.5,36.3,36.45,83020.0
2024-02-12 12:40:00,36.5,36.55,36.45,36.55,92478.4,36.5,36.55,36.45,36.55,92478.4
2024-02-12 12:50:00,36.5,36.6,36.4,36.5,64992.4,36.5,36.6,36.4,36.5,64992.4
2024-02-12 13:00:00,36.45,36.6,36.4,36.45,38948.0,36.45,36.6,36.4,36.45,38948.0
2024-02-12 13:10:00,36.45,36.6,36.45,36.55,79977.8,36.45,36.6,36.45,36.55,79977.8
2024-02-12 13:20:00,36.55,36.7,36.5,36.65,108955.6,36.55,36.7,36.5,36.65,108955.6
2024-02-12 13:30:00,36.65,36.95,36.6,36.95,109043.8,36.65,36.95,36.6,36.95,109043.8
2024-02-12 13:40:00,36.9,36.95,36.75,36.75,102990.2,36.9,36.95,36.75,36.75,102990.2
2024-02-12 13:50:00,36.75,36.9,36.7,36.75,93018.8,36.75,36.9,36.7,36.75,93018.8
2024-02-12 14:00:00,36.75,36.8,36.55,36.6,61418.6,36.75,36.8,36.55,36.6,61418.6
2024-02-12 14:10:00,36.6,37.0,36.5,37.0,181556.2,36.6,37.0,36.5,37.0,181556.2
2024-02-12 14:20:00,36.95,37.05,36.65,36.75,259567.4,36.95,37.05,36.65,36.75,259567.4
2024-02-12 14:30:00,36.75,36.85,36.65,36.75,95491.0,36.75,36.85,36.65,36.75,95491.0
2024-02-12 14:40:00,36.75,37.1,36.7,37.05,176403.8,36.75,37.1,36.7,37.05,176403.8
2024-02-12 14:50:00,37.05,37.1,36.9,36.95,199410.0,37.05,37.1,36.9,36.95,199410.0
2024-02-12 15:00:00,36.95,37.05,36.85,36.95,103472.0,36.95,37.05,36.85,36.95,103472.0
2024-02-12 15:10:00,36.9,37.1,36.85,37.0,81382.8,36.9,37.1,36.85,37.0,81382.8
2024-02-12 15:20:00,37.0,37.1,36.9,37.1,169034.4,37.0,37.1,36.9,37.1,169034.4
2024-02-12 15:30:00,37.1,37.15,36.85,36.9,128163.8,37.1,37.15,36.85,36.9,128163.8
2024-02-12 15:40:00,36.9,37.1,36.85,37.05,126895.6,36.9,37.1,36.85,37.05,126895.6
2024-02-12 15:50:00,37.0,37.45,36.85,36.9,573529.4,37.0,37.45,36.85,36.9,573529.4
2024-02-13 09:30:00,38.7,38.85,38.15,38.5,518184.2,38.7,38.85,38.15,38.5,518184.2
2024-02-13 09:40:00,38.5,38.7,38.25,38.55,316693.2,38.5,38.7,38.25,38.55,316693.2
2024-02-13 09:50:00,38.55,38.75,38.4,38.7,229885.4,38.55,38.75,38.4,38.7,229885.4
2024-02-13 10:00:00,38.7,39.4,38.65,39.35,364992.4,38.7,39.4,38.65,39.35,364992.4
2024-02-13 10:10:00,39.35,39.7,39.2,39.5,407506.2,39.35,39.7,39.2,39.5,407506.2
2024-02-13 10:20:00,39.45,39.7,39.3,39.35,672387.8,39.45,39.7,39.3,39.35,672387.8
2024-02-13 10:30:00,39.3,39.55,39.1,39.35,370829.6,39.3,39.55,39.1,39.35,370829.6
2024-02-13 10:40:00,39.35,39.5,39.0,39.25,273920.6,39.35,39.5,39.0,39.25,273920.6
2024-02-13 10:50:00,39.25,39.35,38.95,39.25,215116.4,39.25,39.35,38.95,39.25,215116.4
2024-02-13 11:00:00,39.25,39.4,38.7,38.75,155305.8,39.25,39.4,38.7,38.75,155305.8
2024-02-13 11:10:00,38.75,38.85,38.4,38.75,240843.0,38.75,38.85,38.4,38.75,240843.0
2024-02-13 11:20:00,38.75,38.8,38.45,38.7,123890.0,38.75,38.8,38.45,38.7,123890.0
2024-02-13 11:30:00,38.7,38.75,38.55,38.6,108237.6,38.7,38.75,38.55,38.6,108237.6
2024-02-13 11:40:00,38.6,38.6,38.25,38.3,145265.4,38.6,38.6,38.25,38.3,145265.4
2024-02-13 11:50:00,38.3,38.65,38.25,38.5,117379.4,38.3,38.65,38.25,38.5,117379.4
2024-02-13 12:00:00,38.5,38.75,38.4,38.65,50014.4,38.5,38.75,38.4,38.65,50014.4
2024-02-13 12:10:00,38.65,38.8,38.5,38.7,91480.6,38.65,38.8,38.5,38.7,91480.6
2024-02-13 12:20:00,38.65,39.05,38.6,38.95,82353.4,38.65,39.05,38.6,38.95,82353.4
2024-02-13 12:30:00,39.0,39.0,38.5,38.5,80628.8,39.0,39.0,38.5,38.5,80628.8
2024-02-13 12:40:00,38.45,38.8,38.45,38.8,79811.2,38.45,38.8,38.45,38.8,79811.2
2024-02-13 12:50:00,38.8,39.05,38.7,38.9,139600.6,38.8,39.05,38.7,38.9,139600.6
2024-02-13 13:00:00,38.9,39.2,38.8,39.15,87765.0,38.9,39.2,38.8,39.15,87765.0
2024-02-13 13:10:00,39.15,39.25,38.95,39.05,47435.2,39.15,39.25,38.95,39.05,47435.2
2024-02-13 13:20:00,39.1,39.25,39.1,39.15,95845.6,39.1,39.25,39.1,39.15,95845.6
2024-02-13 13:30:00,39.15,39.6,39.15,39.5,106465.2,39.15,39.6,39.15,39.5,106465.2
2024-02-13 13:40:00,39.5,39.95,39.45,39.85,166483.8,39.5,39.95,39.45,39.85,166483.8
2024-02-13 13:50:00,39.85,40.05,39.8,39.9,198512.2,39.85,40.05,39.8,39.9,198512.2
2024-02-13 14:00:00,39.9,40.8,39.85,40.6,240259.6,39.9,40.8,39.85,40.6,240259.6
2024-02-13 14:10:00,40.65,41.45,40.6,41.2,400530.0,40.65,41.45,40.6,41.2,400530.0
2024-02-13 14:20:00,41.2,41.55,41.0,41.3,344169.0,41.2,41.55,41.0,41.3,344169.0
2024-02-13 14:30:00,41.35,41.45,40.9,41.05,323907.6,41.35,41.45,40.9,41.05,323907.6
2024-02-13 14:40:00,41.05,41.6,40.9,41.55,263591.6,41.05,41.6,40.9,41.55,263591.6
2024-02-13 14:50:00,41.5,42.2,41.35,41.8,489018.8,41.5,42.2,41.35,41.8,489018.8
2024-02-13 15:00:00,41.8,42.8,41.75,42.7,429012.2,41.8,42.8,41.75,42.7,429012.2
2024-02-13 15:10:00,42.7,43.9,42.6,43.9,613759.2,42.7,43.9,42.6,43.9,613759.2
2024-02-13 15:20:00,43.9,44.55,43.5,43.85,1145474.0,43.9,44.55,43.5,43.85,1145474.0
2024-02-13 15:30:00,43.8,44.15,42.85,42.95,691889.6,43.8,44.15,42.85,42.95,691889.6
2024-02-13 15:40:00,42.95,42.95,41.5,41.5,725790.8,42.95,42.95,41.5,41.5,725790.8
2024-02-13 15:50:00,41.55,42.0,40.75,40.85,1207937.6,41.55,42.0,40.75,40.85,1207937.6
2024-02-14 09:30:00,38.45,39.0,38.15,38.85,407378.0,38.45,39.0,38.15,38.85,407378.0
2024-02-14 09:40:00,38.85,38.95,38.25,38.3,280890.6,38.85,38.95,38.25,38.3,280890.6
2024-02-14 09:50:00,38.3,38.5,37.65,37.75,466945.0,38.3,38.5,37.65,37.75,466945.0
2024-02-14 10:00:00,37.75,38.05,37.5,37.7,292717.4,37.75,38.05,37.5,37.7,292717.4
2024-02-14 10:10:00,37.65,37.7,37.3,37.35,187873.0,37.65,37.7,37.3,37.35,187873.0
2024-02-14 10:20:00,37.35,37.55,37.3,37.55,174945.8,37.35,37.55,37.3,37.55,174945.8
2024-02-14 10:30:00,37.55,37.85,37.4,37.7,237183.8,37.55,37.85,37.4,37.7,237183.8
2024-02-14 10:40:00,37.75,37.9,37.5,37.55,150602.0,37.75,37.9,37.5,37.55,150602.0
2024-02-14 10:50:00,37.5,38.2,37.35,38.15,285031.8,37.5,38.2,37.35,38.15,285031.8
2024-02-14 11:00:00,38.1,38.6,38.05,38.25,334642.4,38.1,38.6,38.05,38.25,334642.4
2024-02-14 11:10:00,38.2,38.45,38.05,38.3,176814.0,38.2,38.45,38.05,38.3,176814.0
2024-02-14 11:20:00,38.3,38.35,37.6,37.7,97709.6,38.3,38.35,37.6,37.7,97709.6
2024-02-14 11:30:00,37.7,38.0,37.65,38.0,105217.0,37.7,38.0,37.65,38.0,105217.0
2024-02-14 11:40:00,37.95,38.35,37.9,38.15,166414.0,37.95,38.35,37.9,38.15,166414.0
2024-02-14 11:50:00,38.15,38.35,37.85,38.3,112470.2,38.15,38.35,37.85,38.3,112470.2
2024-02-14 12:00:00,38.35,39.65,38.3,39.05,577881.0,38.35,39.65,38.3,39.05,577881.0
2024-02-14 12:10:00,39.05,39.15,38.8,39.05,184029.8,39.05,39.15,38.8,39.05,184029.8
2024-02-14 12:20:00,39.05,39.15,38.45,38.45,118017.4,39.05,39.15,38.45,38.45,118017.4
2024-02-14 12:30:00,38.5,38.75,38.35,38.6,102529.6,38.5,38.75,38.35,38.6,102529.6
2024-02-14 12:40:00,38.65,38.75,38.35,38.45,118960.6,38.65,38.75,38.35,38.45,118960.6
2024-02-14 12:50:00,38.5,38.5,38.3,38.5,92502.2,38.5,38.5,38.3,38.5,92502.2
2024-02-14 13:00:00,38.5,38.55,38.25,38.5,104416.6,38.5,38.55,38.25,38.5,104416.6
2024-02-14 13:10:00,38.5,38.95,38.5,38.7,192689.4,38.5,38.95,38.5,38.7,192689.4
2024-02-14 13:20:00,38.7,38.8,38.45,38.45,99640.4,38.7,38.8,38.45,38.45,99640.4
2024-02-14 13:30:00,38.5,38.6,38.0,38.1,111282.0,38.5,38.6,38.0,38.1,111282.0
2024-02-14 13:40:00,38.1,38.3,38.0,38.05,96306.8,38.1,38.3,38.0,38.05,96306.8
2024-02-14 13:50:00,38.05,38.5,37.9,38.35,105347.2,38.05,38.5,37.9,38.35,105347.2
2024-02-14 14:00:00,38.3,38.95,38.3,38.95,158881.8,38.3,38.95,38.3,38.95,158881.8
2024-02-14 14:10:00,38.95,38.95,38.45,38.65,165728.8,38.95,38.95,38.45,38.65,165728.8
2024-02-14 14:20:00,38.65,38.7,38.1,38.3,119093.4,38.65,38.7,38.1,38.3,119093.4
2024-02-14 14:30:00,38.3,38.4,38.0,38.1,64239.6,38.3,38.4,38.0,38.1,64239.6
2024-02-14 14:40:00,38.15,38.3,37.85,38.15,137828.2,38.15,38.3,37.85,38.15,137828.2
2024-02-14 14:50:00,38.15,38.6,38.15,38.4,203281.2,38.15,38.6,38.15,38.4,203281.2
2024-02-14 15:00:00,38.4,38.65,38.25,38.3,222432.4,38.4,38.65,38.25,38.3,222432.4
2024-02-14 15:10:00,38.3,38.4,37.85,37.95,125780.8,38.3,38.4,37.85,37.95,125780.8
2024-02-14 15:20:00,38.0,38.15,37.85,37.9,117964.4,38.0,38.15,37.85,37.9,117964.4
2024-02-14 15:30:00,37.85,37.95,37.75,37.9,149989.6,37.85,37.95,37.75,37.9,149989.6
2024-02-14 15:40:00,37.9,38.05,37.65,37.7,219573.2,37.9,38.05,37.65,37.7,219573.2
2024-02-14 15:50:00,37.65,37.8,37.5,37.6,485139.6,37.65,37.8,37.5,37.6,485139.6
2024-02-15 09:30:00,36.95,37.0,36.7,36.8,137516.2,36.95,37.0,36.7,36.8,137516.2
2024-02-15 09:40:00,36.8,37.1,36.8,37.0,419111.6,36.8,37.1,36.8,37.0,419111.6
2024-02-15 09:50:00,37.0,37.3,36.95,37.2,164945.0,37.0,37.3,36.95,37.2,164945.0
2024-02-15 10:00:00,37.2,37.2,36.7,36.75,155724.8,37.2,37.2,36.7,36.75,155724.8
2024-02-15 10:10:00,36.7,37.25,36.65,37.15,193360.4,36.7,37.25,36.65,37.15,193360.4
2024-02-15 10:20:00,37.15,37.5,37.05,37.35,293591.6,37.15,37.5,37.05,37.35,293591.6
2024-02-15 10:30:00,37.4,37.55,37.15,37.2,162598.4,37.4,37.55,37.15,37.2,162598.4
2024-02-15 10:40:00,37.2,37.45,37.2,37.35,117137.4,37.2,37.45,37.2,37.35,117137.4
2024-02-15 10:50:00,37.35,37.55,37.35,37.5,85997.8,37.35,37.55,37.35,37.5,85997.8
2024-02-15 11:00:00,37.55,38.1,37.5,38.1,267866.0,37.55,38.1,37.5,38.1,267866.0
2024-02-15 11:10:00,38.1,38.1,37.7,37.9,182601.6,38.1,38.1,37.7,37.9,182601.6
2024-02-15 11:20:00,37.9,37.95,37.75,37.85,87322.0,37.9,37.95,37.75,37.85,87322.0
2024-02-15 11:30:00,37.85,37.95,37.75,37.85,128593.0,37.85,37.95,37.75,37.85,128593.0
2024-02-15 11:40:00,37.8,38.05,37.7,38.05,174469.0,37.8,38.05,37.7,38.05,174469.0
2024-02-15 11:50:00,38.1,38.25,37.95,38.0,129362.4,38.1,38.25,37.95,38.0,129362.4
2024-02-15 12:00:00,38.0,38.2,37.9,38.1,141827.8,38.0,38.2,37.9,38.1,141827.8
2024-02-15 12:10:00,38.05,38.1,37.5,37.55,174031.4,38.05,38.1,37.5,37.55,174031.4
2024-02-15 12:20:00,37.55,37.6,37.4,37.4,69197.4,37.55,37.6,37.4,37.4,69197.4
2024-02-15 12:30:00,37.4,37.65,37.35,37.65,89197.2,37.4,37.65,37.35,37.65,89197.2
2024-02-15 12:40:00,37.65,37.7,37.5,37.65,62685.0,37.65,37.7,37.5,37.65,62685.0
2024-02-15 12:50:00,37.6,37.85,37.5,37.85,83642.8,37.6,37.85,37.5,37.85,83642.8
2024-02-15 13:00:00,37.85,37.95,37.55,37.75,104603.4,37.85,37.95,37.55,37.75,104603.4
2024-02-15 13:10:00,37.75,38.0,37.7,37.75,106003.2,37.75,38.0,37.7,37.75,106003.2
2024-02-15 13:20:00,37.75,37.95,37.6,37.65,105467.8,37.75,37.95,37.6,37.65,105467.8
2024-02-15 13:30:00,37.65,37.8,37.6,37.7,53047.4,37.65,37.8,37.6,37.7,53047.4
2024-02-15 13:40:00,37.7,37.9,37.7,37.9,100067.8,37.7,37.9,37.7,37.9,100067.8
2024-02-15 13:50:00,37.85,37.95,37.75,37.75,51225.0,37.85,37.95,37.75,37.75,51225.0
2024-02-15 14:00:00,37.75,38.05,37.75,38.0,71879.8,37.75,38.05,37.75,38.0,71879.8
2024-02-15 14:10:00,38.05,38.2,37.9,38.1,115379.2,38.05,38.2,37.9,38.1,115379.2
2024-02-15 14:20:00,38.1,38.15,37.9,37.9,74672.6,38.1,38.15,37.9,37.9,74672.6
2024-02-15 14:30:00,37.9,38.1,37.9,38.1,42749.6,37.9,38.1,37.9,38.1,42749.6
2024-02-15 14:40:00,38.1,38.15,37.85,37.9,66025.0,38.1,38.15,37.85,37.9,66025.0
2024-02-15 14:50:00,37.9,37.95,37.65,37.75,149647.2,37.9,37.95,37.65,37.75,149647.2
2024-02-15 15:00:00,37.7,37.75,37.5,37.6,67482.2,37.7,37.75,37.5,37.6,67482.2
2024-02-15 15:10:00,37.55,37.6,37.35,37.55,116963.2,37.55,37.6,37.35,37.55,116963.2
2024-02-15 15:20:00,37.5,37.65,37.4,37.5,87221.8,37.5,37.65,37.4,37.5,87221.8
2024-02-15 15:30:00,37.55,37.6,37.5,37.55,61726.2,37.55,37.6,37.5,37.55,61726.2
2024-02-15 15:40:00,37.5,37.6,37.3,37.6,156416.8,37.5,37.6,37.3,37.6,156416.8
2024-02-15 15:50:00,37.55,37.6,37.05,37.25,239300.0,37.55,37.6,37.05,37.25,239300.0
2024-02-16 09:30:00,37.55,37.6,37.15,37.5,293226.2,37.55,37.6,37.15,37.5,293226.2
2024-02-16 09:40:00,37.5,37.55,37.1,37.15,143945.6,37.5,37.55,37.1,37.15,143945.6
2024-02-16 09:50:00,37.15,37.95,37.1,37.7,385079.2,37.15,37.95,37.1,37.7,385079.2
2024-02-16 10:00:00,37.75,37.95,37.35,37.4,262597.8,37.75,37.95,37.35,37.4,262597.8
2024-02-16 10:10:00,37.45,37.45,37.1,37.1,124399.8,37.45,37.45,37.1,37.1,124399.8
2024-02-16 10:20:00,37.15,37.6,37.05,37.1,245105.8,37.15,37.6,37.05,37.1,245105.8
2024-02-16 10:30:00,37.1,37.15,36.5,36.5,213193.8,37.1,37.15,36.5,36.5,213193.8
2024-02-16 10:40:00,36.55,36.6,36.25,36.35,201358.0,36.55,36.6,36.25,36.35,201358.0
2024-02-16 10:50:00,36.35,36.8,36.3,36.6,132793.8,36.35,36.8,36.3,36.6,132793.8
2024-02-16 11:00:00,36.6,36.8,36.45,36.65,127897.4,36.6,36.8,36.45,36.65,127897.4
2024-02-16 11:10:00,36.65,36.7,36.4,36.55,116082.0,36.65,36.7,36.4,36.55,116082.0
2024-02-16 11:20:00,36.5,36.55,36.3,36.35,83629.8,36.5,36.55,36.3,36.35,83629.8
2024-02-16 11:30:00,36.3,36.4,36.15,36.25,126373.4,36.3,36.4,36.15,36.25,126373.4
2024-02-16 11:40:00,36.25,36.3,35.95,36.1,140413.6,36.25,36.3,35.95,36.1,140413.6
2024-02-16 11:50:00,36.05,36.3,36.05,36.3,140755.8,36.05,36.3,36.05,36.3,140755.8
2024-02-16 12:00:00,36.25,36.35,36.2,36.3,40890.8,36.25,36.35,36.2,36.3,40890.8
2024-02-16 12:10:00,36.35,36.5,36.25,36.25,104978.6,36.35,36.5,36.25,36.25,104978.6
2024-02-16 12:20:00,36.3,36.3,36.15,36.2,51328.2,36.3,36.3,36.15,36.2,51328.2
2024-02-16 12:30:00,36.25,36.3,36.2,36.25,24579.6,36.25,36.3,36.2,36.25,24579.6
2024-02-16 12:40:00,36.25,36.3,36.25,36.3,25955.4,36.25,36.3,36.25,36.3,25955.4
2024-02-16 12:50:00,36.3,36.35,36.1,36.3,61348.6,36.3,36.35,36.1,36.3,61348.6
2024-02-16 13:00:00,36.3,36.8,36.25,36.6,168356.6,36.3,36.8,36.25,36.6,168356.6
2024-02-16 13:10:00,36.6,36.7,36.45,36.45,67909.0,36.6,36.7,36.45,36.45,67909.0
2024-02-16 13:20:00,36.5,36.5,36.2,36.25,72665.8,36.5,36.5,36.2,36.25,72665.8
2024-02-16 13:30:00,36.25,36.3,36.2,36.25,20557.6,36.25,36.3,36.2,36.25,20557.6
2024-02-16 13:40:00,36.2,36.25,36.1,36.25,74640.4,36.2,36.25,36.1,36.25,74640.4
2024-02-16 13:50:00,36.25,36.35,36.2,36.25,56421.6,36.25,36.35,36.2,36.25,56421.6
2024-02-16 14:00:00,36.3,36.45,36.2,36.45,81375.2,36.3,36.45,36.2,36.45,81375.2
2024-02-16 14:10:00,36.45,36.5,36.35,36.4,52477.6,36.45,36.5,36.35,36.4,52477.6
2024-02-16 14:20:00,36.4,36.45,36.4,36.45,29932.2,36.4,36.45,36.4,36.45,29932.2
2024-02-16 14:30:00,36.45,36.6,36.4,36.4,119139.4,36.45,36.6,36.4,36.4,119139.4
2024-02-16 14:40:00,36.4,37.25,36.35,36.95,280450.4,36.4,37.25,36.35,36.95,280450.4
2024-02-16 14:50:00,37.0,37.25,36.9,37.0,313404.8,37.0,37.25,36.9,37.0,313404.8
2024-02-16 15:00:00,37.0,37.05,36.8,36.9,124296.0,37.0,37.05,36.8,36.9,124296.0
2024-02-16 15:10:00,36.9,37.15,36.8,36.85,148548.0,36.9,37.15,36.8,36.85,148548.0
2024-02-16 15:20:00,36.85,37.0,36.75,36.8,83519.2,36.85,37.0,36.75,36.8,83519.2
2024-02-16 15:30:00,36.75,37.0,36.6,36.95,176309.0,36.75,37.0,36.6,36.95,176309.0
2024-02-16 15:40:00,37.0,37.35,36.95,37.3,280044.0,37.0,37.35,36.95,37.3,280044.0
2024-02-16 15:50:00,37.25,37.35,36.85,36.95,397897.6,37.25,37.35,36.85,36.95,397897.6
2024-02-20 09:30:00,37.8,38.15,37.55,38.05,284882.4,37.8,38.15,37.55,38.05,284882.4
2024-02-20 09:40:00,38.1,38.6,38.05,38.45,361206.2,38.1,38.6,38.05,38.45,361206.2
2024-02-20 09:50:00,38.4,38.75,38.25,38.65,229396.4,38.4,38.75,38.25,38.65,229396.4
2024-02-20 10:00:00,38.65,39.1,38.6,38.8,203315.8,38.65,39.1,38.6,38.8,203315.8
2024-02-20 10:10:00,38.75,39.15,38.7,38.9,199412.4,38.75,39.15,38.7,38.9,199412.4
2024-02-20 10:20:00,38.9,39.2,38.7,38.9,168541.6,38.9,39.2,38.7,38.9,168541.6
2024-02-20 10:30:00,38.9,39.4,38.9,39.1,198690.4,38.9,39.4,38.9,39.1,198690.4
2024-02-20 10:40:00,39.15,39.15,38.65,38.75,114141.2,39.15,39.15,38.65,38.75,114141.2
2024-02-20 10:50:00,38.7,38.9,38.45,38.7,181660.8,38.7,38.9,38.45,38.7,181660.8
2024-02-20 11:00:00,38.65,38.7,38.3,38.55,147009.6,38.65,38.7,38.3,38.55,147009.6
2024-02-20 11:10:00,38.55,38.85,38.55,38.8,98138.4,38.55,38.85,38.55,38.8,98138.4
2024-02-20 11:20:00,38.8,39.0,38.55,38.6,75066.2,38.8,39.0,38.55,38.6,75066.2
2024-02-20 11:30:00,38.6,38.8,38.5,38.55,70375.0,38.6,38.8,38.5,38.55,70375.0
2024-02-20 11:40:00,38.6,38.65,38.4,38.55,98974.0,38.6,38.65,38.4,38.55,98974.0
2024-02-20 11:50:00,38.55,39.0,38.5,39.0,93754.4,38.55,39.0,38.5,39.0,93754.4
2024-02-20 12:00:00,39.0,39.65,39.0,39.45,204439.0,39.0,39.65,39.0,39.45,204439.0
2024-02-20 12:10:00,39.45,39.8,39.25,39.75,139703.0,39.45,39.8,39.25,39.75,139703.0
2024-02-20 12:20:00,39.75,39.85,39.6,39.65,102651.0,39.75,39.85,39.6,39.65,102651.0
2024-02-20 12:30:00,39.65,40.25,39.45,40.2,224805.2,39.65,40.25,39.45,40.2,224805.2
2024-02-20 12:40:00,40.15,40.2,39.65,39.85,189252.8,40.15,40.2,39.65,39.85,189252.8
2024-02-20 12:50:00,39.85,39.95,39.5,39.65,143162.0,39.85,39.95,39.5,39.65,143162.0
2024-02-20 13:00:00,39.65,39.95,39.55,39.75,113908.2,39.65,39.95,39.55,39.75,113908.2
2024-02-20 13:10:00,39.75,40.2,39.65,39.75,149036.6,39.75,40.2,39.65,39.75,149036.6
2024-02-20 13:20:00,39.75,40.0,39.4,39.9,194924.4,39.75,40.0,39.4,39.9,194924.4
2024-02-20 13:30:00,39.9,40.1,39.8,39.85,136203.6,39.9,40.1,39.8,39.85,136203.6
2024-02-20 13:40:00,39.85,39.9,39.4,39.5,216903.0,39.85,39.9,39.4,39.5,216903.0
2024-02-20 13:50:00,39.55,39.55,39.2,39.3,72570.8,39.55,39.55,39.2,39.3,72570.8
2024-02-20 14:00:00,39.25,39.65,39.2,39.3,134491.6,39.25,39.65,39.2,39.3,134491.6
2024-02-20 14:10:00,39.3,39.65,39.15,39.2,57194.8,39.3,39.65,39.15,39.2,57194.8
2024-02-20 14:20:00,39.2,39.5,39.2,39.3,76260.0,39.2,39.5,39.2,39.3,76260.0
2024-02-20 14:30:00,39.25,39.45,39.15,39.25,56731.4,39.25,39.45,39.15,39.25,56731.4
2024-02-20 14:40:00,39.25,39.3,39.0,39.0,109147.0,39.25,39.3,39.0,39.0,109147.0
2024-02-20 14:50:00,39.0,39.05,38.6,38.65,113647.6,39.0,39.05,38.6,38.65,113647.6
2024-02-20 15:00:00,38.65,38.85,38.55,38.6,113188.8,38.65,38.85,38.55,38.6,113188.8
2024-02-20 15:10:00,38.6,38.65,38.4,38.6,112114.2,38.6,38.65,38.4,38.6,112114.2
2024-02-20 15:20:00,38.6,38.7,38.3,38.35,112327.0,38.6,38.7,38.3,38.35,112327.0
2024-02-20 15:30:00,38.35,39.1,38.3,39.0,221874.4,38.35,39.1,38.3,39.0,221874.4
2024-02-20 15:40:00,39.0,39.0,38.5,38.55,255932.8,39.0,39.0,38.5,38.55,255932.8
2024-02-20 15:50:00,38.6,38.95,38.55,38.7,348753.6,38.6,38.95,38.55,38.7,348753.6
2024-02-21 09:30:00,39.15,39.5,39.0,39.1,174576.4,39.15,39.5,39.0,39.1,174576.4
2024-02-21 09:40:00,39.1,39.55,39.05,39.35,151761.6,39.1,39.55,39.05,39.35,151761.6
2024-02-21 09:50:00,39.35,39.4,39.05,39.25,126991.8,39.35,39.4,39.05,39.25,126991.8
2024-02-21 10:00:00,39.2,39.25,38.65,38.9,216130.8,39.2,39.25,38.65,38.9,216130.8
2024-02-21 10:10:00,38.9,39.1,38.85,38.95,74383.8,38.9,39.1,38.85,38.95,74383.8
2024-02-21 10:20:00,38.95,39.1,38.85,39.1,74403.4,38.95,39.1,38.85,39.1,74403.4
2024-02-21 10:30:00,39.05,39.3,38.95,39.05,92566.6,39.05,39.3,38.95,39.05,92566.6
2024-02-21 10:40:00,39.05,39.1,38.85,38.9,119579.8,39.05,39.1,38.85,38.9,119579.8
2024-02-21 10:50:00,38.9,39.0,38.8,39.0,50081.4,38.9,39.0,38.8,39.0,50081.4
2024-02-21 11:00:00,38.95,38.95,38.35,38.4,127649.0,38.95,38.95,38.35,38.4,127649.0
2024-02-21 11:10:00,38.4,38.45,38.15,38.25,106502.0,38.4,38.45,38.15,38.25,106502.0
2024-02-21 11:20:00,38.2,38.45,38.15,38.45,52945.0,38.2,38.45,38.15,38.45,52945.0
2024-02-21 11:30:00,38.45,38.5,38.35,38.4,45253.4,38.45,38.5,38.35,38.4,45253.4
2024-02-21 11:40:00,38.4,38.45,38.25,38.4,47949.4,38.4,38.45,38.25,38.4,47949.4
2024-02-21 11:50:00,38.4,38.5,38.35,38.5,49361.0,38.4,38.5,38.35,38.5,49361.0
2024-02-21 12:00:00,38.5,38.85,38.45,38.85,79364.8,38.5,38.85,38.45,38.85,79364.8
2024-02-21 12:10:00,38.8,39.0,38.7,38.7,65110.8,38.8,39.0,38.7,38.7,65110.8
2024-02-21 12:20:00,38.75,38.95,38.6,38.95,63687.2,38.75,38.95,38.6,38.95,63687.2
2024-02-21 12:30:00,38.9,39.15,38.8,38.95,88881.4,38.9,39.15,38.8,38.95,88881.4
2024-02-21 12:40:00,38.95,39.5,38.95,39.1,113479.8,38.95,39.5,38.95,39.1,113479.8
2024-02-21 12:50:00,39.1,39.1,38.8,38.95,90045.0,39.1,39.1,38.8,38.95,90045.0
2024-02-21 13:00:00,38.9,39.7,38.85,39.3,163878.2,38.9,39.7,38.85,39.3,163878.2
2024-02-21 13:10:00,39.35,39.35,38.8,39.0,114220.8,39.35,39.35,38.8,39.0,114220.8
2024-02-21 13:20:00,38.95,39.15,38.9,39.1,79458.6,38.95,39.15,38.9,39.1,79458.6
2024-02-21 13:30:00,39.05,39.1,38.85,38.9,30627.6,39.05,39.1,38.85,38.9,30627.6
2024-02-21 13:40:00,38.9,39.0,38.8,38.95,34035.4,38.9,39.0,38.8,38.95,34035.4
2024-02-21 13:50:00,38.95,39.15,38.9,39.1,33573.0,38.95,39.15,38.9,39.1,33573.0
2024-02-21 14:00:00,39.1,39.35,38.75,38.85,195322.2,39.1,39.35,38.75,38.85,195322.2
2024-02-21 14:10:00,38.85,39.05,38.7,39.0,165190.6,38.85,39.05,38.7,39.0,165190.6
2024-02-21 14:20:00,39.0,39.5,38.9,39.3,210923.2,39.0,39.5,38.9,39.3,210923.2
2024-02-21 14:30:00,39.3,39.4,39.1,39.3,132376.8,39.3,39.4,39.1,39.3,132376.8
2024-02-21 14:40:00,39.35,39.5,39.15,39.25,124523.0,39.35,39.5,39.15,39.25,124523.0
2024-02-21 14:50:00,39.2,39.2,38.6,38.85,128214.6,39.2,39.2,38.6,38.85,128214.6
2024-02-21 15:00:00,38.85,39.1,38.7,39.0,105771.6,38.85,39.1,38.7,39.0,105771.6
2024-02-21 15:10:00,39.0,39.15,38.8,39.0,65709.0,39.0,39.15,38.8,39.0,65709.0
2024-02-21 15:20:00,38.95,39.2,38.85,38.9,85893.6,38.95,39.2,38.85,38.9,85893.6
2024-02-21 15:30:00,38.85,38.9,38.3,38.4,176890.6,38.85,38.9,38.3,38.4,176890.6
2024-02-21 15:40:00,38.35,38.6,38.3,38.55,139605.8,38.35,38.6,38.3,38.55,139605.8
2024-02-21 15:50:00,38.55,38.6,38.15,38.3,307326.0,38.55,38.6,38.15,38.3,307326.0
2024-02-22 09:30:00,36.05,36.1,35.85,36.0,261697.6,36.05,36.1,35.85,36.0,261697.6
2024-02-22 09:40:00,36.0,36.3,35.9,36.25,211946.2,36.0,36.3,35.9,36.25,211946.2
2024-02-22 09:50:00,36.25,36.4,36.1,36.15,195693.6,36.25,36.4,36.1,36.15,195693.6
2024-02-22 10:00:00,36.15,36.4,36.0,36.05,206434.4,36.15,36.4,36.0,36.05,206434.4
2024-02-22 10:10:00,36.05,36.1,35.6,35.7,267075.2,36.05,36.1,35.6,35.7,267075.2
2024-02-22 10:20:00,35.75,35.75,35.4,35.55,218830.4,35.75,35.75,35.4,35.55,218830.4
2024-02-22 10:30:00,35.55,35.85,35.5,35.85,146241.4,35.55,35.85,35.5,35.85,146241.4
2024-02-22 10:40:00,35.8,35.95,35.65,35.95,135661.4,35.8,35.95,35.65,35.95,135661.4
2024-02-22 10:50:00,35.95,35.95,35.8,35.95,88146.0,35.95,35.95,35.8,35.95,88146.0
2024-02-22 11:00:00,35.9,35.95,35.75,35.85,70998.4,35.9,35.95,35.75,35.85,70998.4
2024-02-22 11:10:00,35.85,36.1,35.85,36.05,114457.2,35.85,36.1,35.85,36.05,114457.2
2024-02-22 11:20:00,36.05,36.15,35.85,36.05,131507.6,36.05,36.15,35.85,36.05,131507.6
2024-02-22 11:30:00,36.05,36.25,36.0,36.05,90970.8,36.05,36.25,36.0,36.05,90970.8
2024-02-22 11:40:00,36.0,36.1,35.85,35.95,121327.6,36.0,36.1,35.85,35.95,121327.6
2024-02-22 11:50:00,36.0,36.0,35.8,35.95,79966.6,36.0,36.0,35.8,35.95,79966.6
2024-02-22 12:00:00,36.0,36.15,35.95,36.05,79593.2,36.0,36.15,35.95,36.05,79593.2
2024-02-22 12:10:00,36.05,36.2,35.95,36.05,52964.2,36.05,36.2,35.95,36.05,52964.2
2024-02-22 12:20:00,36.05,36.1,36.0,36.05,22878.8,36.05,36.1,36.0,36.05,22878.8
2024-02-22 12:30:00,36.05,36.1,35.85,35.9,100881.6,36.05,36.1,35.85,35.9,100881.6
2024-02-22 12:40:00,35.9,35.95,35.8,35.9,69169.2,35.9,35.95,35.8,35.9,69169.2
2024-02-22 12:50:00,35.9,35.95,35.85,35.95,46052.2,35.9,35.95,35.85,35.95,46052.2
2024-02-22 13:00:00,35.95,36.05,35.9,36.0,50120.0,35.95,36.05,35.9,36.0,50120.0
2024-02-22 13:10:00,36.05,36.15,36.0,36.05,92563.6,36.05,36.15,36.0,36.05,92563.6
2024-02-22 13:20:00,36.05,36.05,35.9,35.95,42882.6,36.05,36.05,35.9,35.95,42882.6
2024-02-22 13:30:00,35.95,36.15,35.95,36.1,48486.6,35.95,36.15,35.95,36.1,48486.6
2024-02-22 13:40:00,36.05,36.2,36.05,36.05,36460.4,36.05,36.2,36.05,36.05,36460.4
2024-02-22 13:50:00,36.1,36.1,35.9,36.05,55107.4,36.1,36.1,35.9,36.05,55107.4
2024-02-22 14:00:00,36.05,36.35,36.05,36.3,64714.4,36.05,36.35,36.05,36.3,64714.4
2024-02-22 14:10:00,36.3,36.55,36.25,36.45,69025.0,36.3,36.55,36.25,36.45,69025.0
2024-02-22 14:20:00,36.45,36.7,36.45,36.6,84869.2,36.45,36.7,36.45,36.6,84869.2
2024-02-22 14:30:00,36.6,36.65,36.25,36.45,188516.4,36.6,36.65,36.25,36.45,188516.4
2024-02-22 14:40:00,36.4,36.65,36.4,36.55,71738.4,36.4,36.65,36.4,36.55,71738.4
2024-02-22 14:50:00,36.55,36.65,36.4,36.45,84925.0,36.55,36.65,36.4,36.45,84925.0
2024-02-22 15:00:00,36.5,36.55,36.35,36.4,88230.0,36.5,36.55,36.35,36.4,88230.0
2024-02-22 15:10:00,36.4,36.4,36.2,36.3,51085.2,36.4,36.4,36.2,36.3,51085.2
2024-02-22 15:20:00,36.3,36.65,36.3,36.65,63035.8,36.3,36.65,36.3,36.65,63035.8
2024-02-22 15:30:00,36.65,36.85,36.5,36.85,186042.6,36.65,36.85,36.5,36.85,186042.6
2024-02-22 15:40:00,36.8,36.9,36.7,36.8,167847.8,36.8,36.9,36.7,36.8,167847.8
2024-02-22 15:50:00,36.8,37.35,36.75,37.25,366176.0,36.8,37.35,36.75,37.25,366176.0
2024-02-23 09:30:00,36.25,36.6,36.2,36.55,181567.4,36.25,36.6,36.2,36.55,181567.4
2024-02-23 09:40:00,36.55,36.65,36.45,36.45,118446.4,36.55,36.65,36.45,36.45,118446.4
2024-02-23 09:50:00,36.45,36.5,36.2,36.3,293629.0,36.45,36.5,36.2,36.3,293629.0
2024-02-23 10:00:00,36.25,36.45,36.25,36.45,83236.0,36.25,36.45,36.25,36.45,83236.0
2024-02-23 10:10:00,36.45,36.45,36.2,36.25,75318.8,36.45,36.45,36.2,36.25,75318.8
2024-02-23 10:20:00,36.2,36.25,35.9,35.95,174271.4,36.2,36.25,35.9,35.95,174271.4
2024-02-23 10:30:00,36.0,36.1,35.8,35.8,106804.0,36.0,36.1,35.8,35.8,106804.0
2024-02-23 10:40:00,35.8,36.0,35.7,36.0,188918.6,35.8,36.0,35.7,36.0,188918.6
2024-02-23 10:50:00,35.95,36.0,35.75,35.8,147693.6,35.95,36.0,35.75,35.8,147693.6
2024-02-23 11:00:00,35.8,36.15,35.8,35.95,222756.4,35.8,36.15,35.8,35.95,222756.4
2024-02-23 11:10:00,35.9,36.15,35.9,36.15,178083.2,35.9,36.15,35.9,36.15,178083.2
2024-02-23 11:20:00,36.1,36.2,35.9,35.95,75470.4,36.1,36.2,35.9,35.95,75470.4
2024-02-23 11:30:00,35.95,36.0,35.9,35.95,41526.4,35.95,36.0,35.9,35.95,41526.4
2024-02-23 11:40:00,35.95,36.2,35.9,36.15,65908.2,35.95,36.2,35.9,36.15,65908.2
2024-02-23 11:50:00,36.1,36.2,36.05,36.05,37797.4,36.1,36.2,36.05,36.05,37797.4
2024-02-23 12:00:00,36.05,36.25,36.05,36.15,72471.4,36.05,36.25,36.05,36.15,72471.4
2024-02-23 12:10:00,36.15,36.35,36.1,36.15,91726.0,36.15,36.35,36.1,36.15,91726.0
2024-02-23 12:20:00,36.2,36.35,36.1,36.3,154367.2,36.2,36.35,36.1,36.3,154367.2
2024-02-23 12:30:00,36.3,36.35,36.1,36.15,67031.4,36.3,36.35,36.1,36.15,67031.4
2024-02-23 12:40:00,36.15,36.2,35.9,35.95,88432.4,36.15,36.2,35.9,35.95,88432.4
2024-02-23 12:50:00,35.95,35.95,35.8,35.8,75827.2,35.95,35.95,35.8,35.8,75827.2
2024-02-23 13:00:00,35.8,35.85,35.75,35.85,47874.2,35.8,35.85,35.75,35.85,47874.2
2024-02-23 13:10:00,35.85,35.85,35.6,35.65,71319.4,35.85,35.85,35.6,35.65,71319.4
2024-02-23 13:20:00,35.65,35.65,35.6,35.65,57432.2,35.65,35.65,35.6,35.65,57432.2
2024-02-23 13:30:00,35.65,35.65,35.55,35.65,51930.6,35.65,35.65,35.55,35.65,51930.6
2024-02-23 13:40:00,35.65,35.7,35.5,35.5,73823.4,35.65,35.7,35.5,35.5,73823.4
2024-02-23 13:50:00,35.55,35.55,35.45,35.55,60437.0,35.55,35.55,35.45,35.55,60437.0
2024-02-23 14:00:00,35.5,35.65,35.5,35.55,174231.2,35.5,35.65,35.5,35.55,174231.2
2024-02-23 14:10:00,35.55,35.65,35.45,35.5,62834.4,35.55,35.65,35.45,35.5,62834.4
2024-02-23 14:20:00,35.5,35.65,35.45,35.6,94975.0,35.5,35.65,35.45,35.6,94975.0
2024-02-23 14:30:00,35.55,35.6,35.4,35.45,75005.0,35.55,35.6,35.4,35.45,75005.0
2024-02-23 14:40:00,35.45,35.5,35.25,35.3,132445.2,35.45,35.5,35.25,35.3,132445.2
2024-02-23 14:50:00,35.3,35.35,35.15,35.15,123960.6,35.3,35.35,35.15,35.15,123960.6
2024-02-23 15:00:00,35.15,35.3,35.1,35.3,102245.4,35.15,35.3,35.1,35.3,102245.4
2024-02-23 15:10:00,35.3,35.3,35.1,35.15,59133.2,35.3,35.3,35.1,35.15,59133.2
2024-02-23 15:20:00,35.1,35.2,35.1,35.15,136084.2,35.1,35.2,35.1,35.15,136084.2
2024-02-23 15:30:00,35.1,35.3,35.1,35.3,127858.2,35.1,35.3,35.1,35.3,127858.2
2024-02-23 15:40:00,35.25,35.3,35.1,35.25,252251.0,35.25,35.3,35.1,35.25,252251.0
2024-02-23 15:50:00,35.25,35.35,35.05,35.1,266622.2,35.25,35.35,35.05,35.1,266622.2
2024-02-26 09:30:00,34.8,34.8,34.45,34.55,266922.0,34.8,34.8,34.45,34.55,266922.0
2024-02-26 09:40:00,34.55,34.65,34.5,34.5,95520.0,34.55,34.65,34.5,34.5,95520.0
2024-02-26 09:50:00,34.55,34.65,34.45,34.6,104656.0,34.55,34.65,34.45,34.6,104656.0
2024-02-26 10:00:00,34.6,34.6,34.35,34.45,83205.6,34.6,34.6,34.35,34.45,83205.6
2024-02-26 10:10:00,34.45,34.8,34.4,34.65,118534.0,34.45,34.8,34.4,34.65,118534.0
2024-02-26 10:20:00,34.65,34.75,34.55,34.65,110864.2,34.65,34.75,34.55,34.65,110864.2
2024-02-26 10:30:00,34.6,34.7,34.5,34.6,46061.8,34.6,34.7,34.5,34.6,46061.8
2024-02-26 10:40:00,34.6,34.65,34.5,34.65,32069.2,34.6,34.65,34.5,34.65,32069.2
2024-02-26 10:50:00,34.6,34.65,34.55,34.6,29068.4,34.6,34.65,34.55,34.6,29068.4
2024-02-26 11:00:00,34.6,34.75,34.55,34.7,43663.2,34.6,34.75,34.55,34.7,43663.2
2024-02-26 11:10:00,34.7,34.8,34.7,34.75,34514.4,34.7,34.8,34.7,34.75,34514.4
2024-02-26 11:20:00,34.8,34.9,34.7,34.75,41638.6,34.8,34.9,34.7,34.75,41638.6
2024-02-26 11:30:00,34.75,34.75,34.65,34.75,19762.0,34.75,34.75,34.65,34.75,19762.0
2024-02-26 11:40:00,34.75,34.85,34.7,34.7,23305.6,34.75,34.85,34.7,34.7,23305.6
2024-02-26 11:50:00,34.75,34.8,34.5,34.5,67176.0,34.75,34.8,34.5,34.5,67176.0
2024-02-26 12:00:00,34.55,34.6,34.5,34.55,26949.4,34.55,34.6,34.5,34.55,26949.4
2024-02-26 12:10:00,34.55,34.6,34.5,34.55,16772.8,34.55,34.6,34.5,34.55,16772.8
2024-02-26 12:20:00,34.55,34.6,34.5,34.55,15994.8,34.55,34.6,34.5,34.55,15994.8
2024-02-26 12:30:00,34.55,34.6,34.5,34.6,14539.8,34.55,34.6,34.5,34.6,14539.8
2024-02-26 12:40:00,34.6,34.6,34.5,34.5,13774.2,34.6,34.6,34.5,34.5,13774.2
2024-02-26 12:50:00,34.55,34.6,34.5,34.6,18750.4,34.55,34.6,34.5,34.6,18750.4
2024-02-26 13:00:00,34.6,34.6,34.35,34.4,69053.2,34.6,34.6,34.35,34.4,69053.2
2024-02-26 13:10:00,34.4,34.5,34.35,34.5,36249.8,34.4,34.5,34.35,34.5,36249.8
2024-02-26 13:20:00,34.5,34.75,34.45,34.7,110715.0,34.5,34.75,34.45,34.7,110715.0
2024-02-26 13:30:00,34.7,34.75,34.5,34.55,112080.2,34.7,34.75,34.5,34.55,112080.2
2024-02-26 13:40:00,34.5,34.6,34.5,34.55,31841.8,34.5,34.6,34.5,34.55,31841.8
2024-02-26 13:50:00,34.55,34.7,34.5,34.6,89680.4,34.55,34.7,34.5,34.6,89680.4
2024-02-26 14:00:00,34.6,34.6,34.45,34.55,42873.8,34.6,34.6,34.45,34.55,42873.8
2024-02-26 14:10:00,34.55,34.7,34.5,34.65,44320.8,34.55,34.7,34.5,34.65,44320.8
2024-02-26 14:20:00,34.7,34.7,34.5,34.5,40915.0,34.7,34.7,34.5,34.5,40915.0
2024-02-26 14:30:00,34.55,34.6,34.45,34.55,25434.6,34.55,34.6,34.45,34.55,25434.6
2024-02-26 14:40:00,34.5,34.6,34.45,34.55,73866.4,34.5,34.6,34.45,34.55,73866.4
2024-02-26 14:50:00,34.55,34.6,34.4,34.6,98994.0,34.55,34.6,34.4,34.6,98994.0
2024-02-26 15:00:00,34.55,34.6,34.4,34.45,55574.6,34.55,34.6,34.4,34.45,55574.6
2024-02-26 15:10:00,34.45,34.55,34.4,34.55,106044.4,34.45,34.55,34.4,34.55,106044.4
2024-02-26 15:20:00,34.55,34.55,34.4,34.4,58853.6,34.55,34.55,34.4,34.4,58853.6
2024-02-26 15:30:00,34.4,34.6,34.4,34.55,66008.6,34.4,34.6,34.4,34.55,66008.6
2024-02-26 15:40:00,34.55,34.75,34.5,34.6,152688.0,34.55,34.75,34.5,34.6,152688.0
2024-02-26 15:50:00,34.6,34.65,34.45,34.6,241492.6,34.6,34.65,34.45,34.6,241492.6
2024-02-27 09:30:00,34.05,34.25,33.95,34.1,134804.0,34.05,34.25,33.95,34.1,134804.0
2024-02-27 09:40:00,34.1,34.2,33.85,33.85,145042.6,34.1,34.2,33.85,33.85,145042.6
2024-02-27 09:50:00,33.85,33.95,33.8,33.95,98200.0,33.85,33.95,33.8,33.95,98200.0
2024-02-27 10:00:00,33.9,33.9,33.65,33.85,160627.4,33.9,33.9,33.65,33.85,160627.4
2024-02-27 10:10:00,33.85,33.9,33.7,33.75,146513.0,33.85,33.9,33.7,33.75,146513.0
2024-02-27 10:20:00,33.75,33.9,33.7,33.75,56038.2,33.75,33.9,33.7,33.75,56038.2
2024-02-27 10:30:00,33.8,33.85,33.75,33.75,59422.2,33.8,33.85,33.75,33.75,59422.2
2024-02-27 10:40:00,33.75,33.9,33.7,33.75,66035.4,33.75,33.9,33.7,33.75,66035.4
2024-02-27 10:50:00,33.75,33.75,33.55,33.6,96453.2,33.75,33.75,33.55,33.6,96453.2
2024-02-27 11:00:00,33.55,33.65,33.5,33.6,51434.4,33.55,33.65,33.5,33.6,51434.4
2024-02-27 11:10:00,33.6,33.7,33.55,33.6,61025.0,33.6,33.7,33.55,33.6,61025.0
2024-02-27 11:20:00,33.6,33.65,33.5,33.6,44800.6,33.6,33.65,33.5,33.6,44800.6
2024-02-27 11:30:00,33.65,33.8,33.55,33.8,84816.8,33.65,33.8,33.55,33.8,84816.8
2024-02-27 11:40:00,33.8,33.85,33.7,33.8,25358.2,33.8,33.85,33.7,33.8,25358.2
2024-02-27 11:50:00,33.85,33.95,33.75,33.9,63070.0,33.85,33.95,33.75,33.9,63070.0
2024-02-27 12:00:00,33.85,33.9,33.7,33.75,105669.0,33.85,33.9,33.7,33.75,105669.0
2024-02-27 12:10:00,33.75,33.8,33.7,33.8,20350.2,33.75,33.8,33.7,33.8,20350.2
2024-02-27 12:20:00,33.75,33.9,33.75,33.85,69648.2,33.75,33.9,33.75,33.85,69648.2
2024-02-27 12:30:00,33.85,33.9,33.75,33.9,33394.2,33.85,33.9,33.75,33.9,33394.2
2024-02-27 12:40:00,33.9,33.9,33.75,33.8,32537.0,33.9,33.9,33.75,33.8,32537.0
2024-02-27 12:50:00,33.75,34.05,33.75,34.0,61678.8,33.75,34.05,33.75,34.0,61678.8
2024-02-27 13:00:00,34.05,34.1,33.8,33.85,84746.0,34.05,34.1,33.8,33.85,84746.0
2024-02-27 13:10:00,33.85,33.9,33.8,33.9,19755.4,33.85,33.9,33.8,33.9,19755.4
2024-02-27 13:20:00,33.9,33.9,33.75,33.8,23021.4,33.9,33.9,33.75,33.8,23021.4
2024-02-27 13:30:00,33.8,33.95,33.75,33.75,56551.8,33.8,33.95,33.75,33.75,56551.8
2024-02-27 13:40:00,33.75,33.9,33.75,33.85,27182.4,33.75,33.9,33.75,33.85,27182.4
2024-02-27 13:50:00,33.85,33.9,33.75,33.75,33006.4,33.85,33.9,33.75,33.75,33006.4
2024-02-27 14:00:00,33.75,33.9,33.75,33.75,28985.6,33.75,33.9,33.75,33.75,28985.6
2024-02-27 14:10:00,33.75,33.8,33.75,33.8,22943.4,33.75,33.8,33.75,33.8,22943.4
2024-02-27 14:20:00,33.75,33.8,33.75,33.75,17251.6,33.75,33.8,33.75,33.75,17251.6
2024-02-27 14:30:00,33.75,33.85,33.75,33.75,34467.2,33.75,33.85,33.75,33.75,34467.2
2024-02-27 14:40:00,33.75,33.75,33.7,33.7,26669.2,33.75,33.75,33.7,33.7,26669.2
2024-02-27 14:50:00,33.7,33.75,33.7,33.75,8605.2,33.7,33.75,33.7,33.75,8605.2
2024-02-27 15:00:00,33.75,33.8,33.7,33.75,23000.0,33.75,33.8,33.7,33.75,23000.0
2024-02-27 15:10:00,33.75,33.8,33.7,33.75,30076.0,33.75,33.8,33.7,33.75,30076.0
2024-02-27 15:20:00,33.75,33.8,33.7,33.7,16080.8,33.75,33.8,33.7,33.7,16080.8
2024-02-27 15:30:00,33.75,33.75,33.7,33.75,8811.4,33.75,33.75,33.7,33.75,8811.4
2024-02-27 15:40:00,33.75,33.8,33.7,33.75,57348.6,33.75,33.8,33.7,33.75,57348.6
2024-02-27 15:50:00,33.75,33.75,33.55,33.65,177329.6,33.75,33.75,33.55,33.65,177329.6
2024-02-28 09:30:00,34.0,34.1,33.9,34.0,135449.4,34.0,34.1,33.9,34.0,135449.4
2024-02-28 09:40:00,34.05,34.15,34.0,34.1,61682.8,34.05,34.15,34.0,34.1,61682.8
2024-02-28 09:50:00,34.05,34.3,34.0,34.25,130632.8,34.05,34.3,34.0,34.25,130632.8
2024-02-28 10:00:00,34.3,34.55,34.25,34.35,211604.0,34.3,34.55,34.25,34.35,211604.0
2024-02-28 10:10:00,34.3,34.35,34.2,34.2,84850.0,34.3,34.35,34.2,34.2,84850.0
2024-02-28 10:20:00,34.25,34.4,34.2,34.2,71074.2,34.25,34.4,34.2,34.2,71074.2
2024-02-28 10:30:00,34.25,34.3,34.0,34.05,72356.6,34.25,34.3,34.0,34.05,72356.6
2024-02-28 10:40:00,34.05,34.05,33.85,33.9,89286.2,34.05,34.05,33.85,33.9,89286.2
2024-02-28 10:50:00,33.9,33.95,33.8,33.8,60306.8,33.9,33.95,33.8,33.8,60306.8
2024-02-28 11:00:00,33.85,34.0,33.8,33.95,35802.4,33.85,34.0,33.8,33.95,35802.4
2024-02-28 11:10:00,33.95,34.0,33.85,33.85,20107.4,33.95,34.0,33.85,33.85,20107.4
2024-02-28 11:20:00,33.9,34.0,33.85,33.95,34587.2,33.9,34.0,33.85,33.95,34587.2
2024-02-28 11:30:00,33.95,34.0,33.85,33.85,38644.2,33.95,34.0,33.85,33.85,38644.2
2024-02-28 11:40:00,33.9,33.95,33.85,33.95,13691.4,33.9,33.95,33.85,33.95,13691.4
2024-02-28 11:50:00,33.9,34.0,33.9,33.95,64523.4,33.9,34.0,33.9,33.95,64523.4
2024-02-28 12:00:00,33.95,34.0,33.9,34.0,40387.8,33.95,34.0,33.9,34.0,40387.8
2024-02-28 12:10:00,34.0,34.05,33.9,33.95,50546.2,34.0,34.05,33.9,33.95,50546.2
2024-02-28 12:20:00,33.95,34.1,33.95,34.0,85561.0,33.95,34.1,33.95,34.0,85561.0
2024-02-28 12:30:00,34.05,34.35,34.05,34.35,163234.8,34.05,34.35,34.05,34.35,163234.8
2024-02-28 12:40:00,34.35,34.35,34.1,34.15,35971.4,34.35,34.35,34.1,34.15,35971.4
2024-02-28 12:50:00,34.2,34.25,34.05,34.15,122219.4,34.2,34.25,34.05,34.15,122219.4
2024-02-28 13:00:00,34.2,34.35,34.15,34.35,56087.2,34.2,34.35,34.15,34.35,56087.2
2024-02-28 13:10:00,34.3,34.35,34.2,34.25,36613.6,34.3,34.35,34.2,34.25,36613.6
2024-02-28 13:20:00,34.25,34.3,34.15,34.2,44307.4,34.25,34.3,34.15,34.2,44307.4
2024-02-28 13:30:00,34.2,34.35,34.1,34.25,68799.0,34.2,34.35,34.1,34.25,68799.0
2024-02-28 13:40:00,34.25,34.25,34.0,34.1,86586.2,34.25,34.25,34.0,34.1,86586.2
2024-02-28 13:50:00,34.15,34.2,34.1,34.15,39471.8,34.15,34.2,34.1,34.15,39471.8
2024-02-28 14:00:00,34.15,34.35,34.15,34.3,77242.0,34.15,34.35,34.15,34.3,77242.0
2024-02-28 14:10:00,34.3,34.7,34.3,34.5,136618.8,34.3,34.7,34.3,34.5,136618.8
2024-02-28 14:20:00,34.5,34.65,34.45,34.6,46440.0,34.5,34.65,34.45,34.6,46440.0
2024-02-28 14:30:00,34.6,34.85,34.6,34.75,124199.2,34.6,34.85,34.6,34.75,124199.2
2024-02-28 14:40:00,34.75,34.8,34.5,34.65,106204.0,34.75,34.8,34.5,34.65,106204.0
2024-02-28 14:50:00,34.65,34.85,34.5,34.55,148106.8,34.65,34.85,34.5,34.55,148106.8
2024-02-28 15:00:00,34.55,34.65,34.35,34.65,151857.4,34.55,34.65,34.35,34.65,151857.4
2024-02-28 15:10:00,34.65,34.7,34.55,34.65,113883.8,34.65,34.7,34.55,34.65,113883.8
2024-02-28 15:20:00,34.65,34.7,34.3,34.35,109583.2,34.65,34.7,34.3,34.35,109583.2
2024-02-28 15:30:00,34.35,34.35,34.25,34.25,111527.4,34.35,34.35,34.25,34.25,111527.4
2024-02-28 15:40:00,34.25,34.5,34.25,34.35,209756.0,34.25,34.5,34.25,34.35,209756.0
2024-02-28 15:50:00,34.4,34.55,34.3,34.4,258458.6,34.4,34.55,34.3,34.4,258458.6
2024-02-29 09:30:00,33.6,33.8,33.45,33.75,249404.2,33.6,33.8,33.45,33.75,249404.2
2024-02-29 09:40:00,33.75,33.85,33.6,33.7,136604.6,33.75,33.85,33.6,33.7,136604.6
2024-02-29 09:50:00,33.7,33.7,33.5,33.6,158232.0,33.7,33.7,33.5,33.6,158232.0
2024-02-29 10:00:00,33.6,33.75,33.5,33.7,112510.4,33.6,33.75,33.5,33.7,112510.4
2024-02-29 10:10:00,33.7,34.1,33.7,33.9,158303.0,33.7,34.1,33.7,33.9,158303.0
2024-02-29 10:20:00,33.85,33.95,33.7,33.8,94280.8,33.85,33.95,33.7,33.8,94280.8
2024-02-29 10:30:00,33.85,33.9,33.8,33.8,33879.2,33.85,33.9,33.8,33.8,33879.2
2024-02-29 10:40:00,33.8,34.05,33.8,33.9,117252.8,33.8,34.05,33.8,33.9,117252.8
2024-02-29 10:50:00,33.85,34.1,33.85,34.05,117883.6,33.85,34.1,33.85,34.05,117883.6
2024-02-29 11:00:00,34.05,34.25,34.0,34.15,68827.2,34.05,34.25,34.0,34.15,68827.2
2024-02-29 11:10:00,34.15,34.2,34.05,34.1,52080.0,34.15,34.2,34.05,34.1,52080.0
2024-02-29 11:20:00,34.05,34.3,34.05,34.25,44710.4,34.05,34.3,34.05,34.25,44710.4
2024-02-29 11:30:00,34.25,34.7,34.2,34.7,137756.6,34.25,34.7,34.2,34.7,137756.6
2024-02-29 11:40:00,34.7,34.9,34.4,34.4,356026.8,34.7,34.9,34.4,34.4,356026.8
2024-02-29 11:50:00,34.4,34.45,34.1,34.15,104914.2,34.4,34.45,34.1,34.15,104914.2
2024-02-29 12:00:00,34.15,34.35,34.0,34.3,116701.6,34.15,34.35,34.0,34.3,116701.6
2024-02-29 12:10:00,34.25,34.3,34.1,34.3,50574.2,34.25,34.3,34.1,34.3,50574.2
2024-02-29 12:20:00,34.3,34.35,34.2,34.35,106263.0,34.3,34.35,34.2,34.35,106263.0
2024-02-29 12:30:00,34.3,34.35,34.15,34.15,62667.6,34.3,34.35,34.15,34.15,62667.6
2024-02-29 12:40:00,34.2,34.2,33.9,34.05,68105.2,34.2,34.2,33.9,34.05,68105.2
2024-02-29 12:50:00,34.05,34.05,33.85,33.9,38879.4,34.05,34.05,33.85,33.9,38879.4
2024-02-29 13:00:00,33.85,33.9,33.75,33.9,69131.6,33.85,33.9,33.75,33.9,69131.6
2024-02-29 13:10:00,33.9,34.0,33.8,34.0,49780.0,33.9,34.0,33.8,34.0,49780.0
2024-02-29 13:20:00,33.95,34.05,33.85,33.9,60486.2,33.95,34.05,33.85,33.9,60486.2
2024-02-29 13:30:00,33.9,33.95,33.8,33.9,19171.8,33.9,33.95,33.8,33.9,19171.8
2024-02-29 13:40:00,33.9,33.9,33.8,33.85,20336.6,33.9,33.9,33.8,33.85,20336.6
2024-02-29 13:50:00,33.8,33.9,33.7,33.9,94779.6,33.8,33.9,33.7,33.9,94779.6
2024-02-29 14:00:00,33.85,33.9,33.85,33.9,34316.6,33.85,33.9,33.85,33.9,34316.6
2024-02-29 14:10:00,33.9,33.9,33.7,33.75,75584.8,33.9,33.9,33.7,33.75,75584.8
2024-02-29 14:20:00,33.8,34.05,33.75,33.95,151236.4,33.8,34.05,33.75,33.95,151236.4
2024-02-29 14:30:00,34.0,34.0,33.8,33.85,66691.0,34.0,34.0,33.8,33.85,66691.0
2024-02-29 14:40:00,33.85,34.2,33.8,34.2,115116.6,33.85,34.2,33.8,34.2,115116.6
2024-02-29 14:50:00,34.15,34.2,33.95,33.95,52567.2,34.15,34.2,33.95,33.95,52567.2
2024-02-29 15:00:00,33.95,34.05,33.9,33.95,38807.2,33.95,34.05,33.9,33.95,38807.2
2024-02-29 15:10:00,33.95,33.95,33.9,33.95,9484.0,33.95,33.95,33.9,33.95,9484.0
2024-02-29 15:20:00,33.95,33.95,33.85,33.9,40818.2,33.95,33.95,33.85,33.9,40818.2
2024-02-29 15:30:00,33.85,33.95,33.75,33.95,99536.6,33.85,33.95,33.75,33.95,99536.6
2024-02-29 15:40:00,33.95,33.95,33.75,33.8,83936.8,33.95,33.95,33.75,33.8,83936.8
2024-02-29 15:50:00,33.75,33.8,33.55,33.8,432561.6,33.75,33.8,33.55,33.8,432561.6
2024-03-01 09:30:00,33.35,33.35,33.1,33.2,273788.6,33.35,33.35,33.1,33.2,273788.6
2024-03-01 09:40:00,33.15,33.2,32.95,33.1,193908.6,33.15,33.2,32.95,33.1,193908.6
2024-03-01 09:50:00,33.1,33.25,33.05,33.15,139782.8,33.1,33.25,33.05,33.15,139782.8
2024-03-01 10:00:00,33.15,33.25,33.0,33.1,177672.4,33.15,33.25,33.0,33.1,177672.4
2024-03-01 10:10:00,33.05,33.2,33.05,33.1,92131.8,33.05,33.2,33.05,33.1,92131.8
2024-03-01 10:20:00,33.1,33.15,33.0,33.0,112909.6,33.1,33.15,33.0,33.0,112909.6
2024-03-01 10:30:00,33.05,33.05,32.95,33.05,125391.4,33.05,33.05,32.95,33.05,125391.4
2024-03-01 10:40:00,33.05,33.2,33.0,33.15,114337.0,33.05,33.2,33.0,33.15,114337.0
2024-03-01 10:50:00,33.15,33.25,33.1,33.15,59090.0,33.15,33.25,33.1,33.15,59090.0
2024-03-01 11:00:00,33.15,33.4,33.15,33.4,107560.0,33.15,33.4,33.15,33.4,107560.0
2024-03-01 11:10:00,33.35,33.4,33.25,33.35,91858.2,33.35,33.4,33.25,33.35,91858.2
2024-03-01 11:20:00,33.35,33.5,33.3,33.45,69823.2,33.35,33.5,33.3,33.45,69823.2
2024-03-01 11:30:00,33.5,33.7,33.45,33.45,306404.2,33.5,33.7,33.45,33.45,306404.2
2024-03-01 11:40:00,33.5,33.75,33.45,33.65,100301.4,33.5,33.75,33.45,33.65,100301.4
2024-03-01 11:50:00,33.7,33.7,33.55,33.65,79709.8,33.7,33.7,33.55,33.65,79709.8
2024-03-01 12:00:00,33.65,33.75,33.65,33.75,17022.4,33.65,33.75,33.65,33.75,17022.4
2024-03-01 12:10:00,33.75,33.8,33.6,33.7,64010.6,33.75,33.8,33.6,33.7,64010.6
2024-03-01 12:20:00,33.75,33.85,33.7,33.8,18743.6,33.75,33.85,33.7,33.8,18743.6
2024-03-01 12:30:00,33.8,33.85,33.75,33.75,30400.0,33.8,33.85,33.75,33.75,30400.0
2024-03-01 12:40:00,33.8,33.85,33.75,33.8,51344.4,33.8,33.85,33.75,33.8,51344.4
2024-03-01 12:50:00,33.8,33.85,33.75,33.8,80811.4,33.8,33.85,33.75,33.8,80811.4
2024-03-01 13:00:00,33.75,33.8,33.65,33.8,79944.0,33.75,33.8,33.65,33.8,79944.0
2024-03-01 13:10:00,33.75,33.95,33.75,33.85,53135.0,33.75,33.95,33.75,33.85,53135.0
2024-03-01 13:20:00,33.85,33.85,33.7,33.8,64030.2,33.85,33.85,33.7,33.8,64030.2
2024-03-01 13:30:00,33.8,33.85,33.7,33.7,19776.6,33.8,33.85,33.7,33.7,19776.6
2024-03-01 13:40:00,33.7,33.95,33.7,33.95,64566.8,33.7,33.95,33.7,33.95,64566.8
2024-03-01 13:50:00,33.95,33.95,33.75,33.85,95907.0,33.95,33.95,33.75,33.85,95907.0
2024-03-01 14:00:00,33.9,33.95,33.85,33.95,17439.6,33.9,33.95,33.85,33.95,17439.6
2024-03-01 14:10:00,33.95,34.0,33.85,33.9,50698.6,33.95,34.0,33.85,33.9,50698.6
2024-03-01 14:20:00,33.9,34.05,33.85,33.95,88805.4,33.9,34.05,33.85,33.95,88805.4
2024-03-01 14:30:00,34.0,34.15,33.95,34.05,200598.4,34.0,34.15,33.95,34.05,200598.4
2024-03-01 14:40:00,34.05,34.1,33.95,34.1,96765.0,34.05,34.1,33.95,34.1,96765.0
2024-03-01 14:50:00,34.1,34.15,34.05,34.05,31720.4,34.1,34.15,34.05,34.05,31720.4
2024-03-01 15:00:00,34.1,34.1,33.9,33.9,129147.0,34.1,34.1,33.9,33.9,129147.0
2024-03-01 15:10:00,33.95,34.0,33.9,33.95,30352.2,33.95,34.0,33.9,33.95,30352.2
2024-03-01 15:20:00,34.0,34.0,33.9,33.95,75464.6,34.0,34.0,33.9,33.95,75464.6
2024-03-01 15:30:00,33.95,34.0,33.9,33.95,46899.4,33.95,34.0,33.9,33.95,46899.4
2024-03-01 15:40:00,33.95,34.0,33.75,33.75,155634.4,33.95,34.0,33.75,33.75,155634.4
2024-03-01 15:50:00,33.8,33.95,33.7,33.8,451146.6,33.8,33.95,33.7,33.8,451146.6
2024-03-04 09:30:00,33.75,33.75,33.5,33.55,82486.2,33.75,33.75,33.5,33.55,82486.2
2024-03-04 09:40:00,33.5,33.95,33.45,33.9,172960.6,33.5,33.95,33.45,33.9,172960.6
2024-03-04 09:50:00,33.85,33.95,33.6,33.75,80100.0,33.85,33.95,33.6,33.75,80100.0
2024-03-04 10:00:00,33.7,33.75,33.55,33.6,77706.6,33.7,33.75,33.55,33.6,77706.6
2024-03-04 10:10:00,33.65,33.8,33.6,33.75,108252.0,33.65,33.8,33.6,33.75,108252.0
2024-03-04 10:20:00,33.75,33.8,33.7,33.75,83615.0,33.75,33.8,33.7,33.75,83615.0
2024-03-04 10:30:00,33.75,33.85,33.75,33.75,39024.4,33.75,33.85,33.75,33.75,39024.4
2024-03-04 10:40:00,33.75,33.85,33.75,33.75,27537.8,33.75,33.85,33.75,33.75,27537.8
2024-03-04 10:50:00,33.75,33.8,33.7,33.7,20037.0,33.75,33.8,33.7,33.7,20037.0
2024-03-04 11:00:00,33.75,33.9,33.7,33.8,36966.6,33.75,33.9,33.7,33.8,36966.6
2024-03-04 11:10:00,33.85,33.85,33.8,33.85,6277.2,33.85,33.85,33.8,33.85,6277.2
2024-03-04 11:20:00,33.85,33.95,33.8,33.85,49041.0,33.85,33.95,33.8,33.85,49041.0
2024-03-04 11:30:00,33.85,33.85,33.7,33.8,23855.6,33.85,33.85,33.7,33.8,23855.6
2024-03-04 11:40:00,33.8,33.8,33.7,33.75,15531.0,33.8,33.8,33.7,33.75,15531.0
2024-03-04 11:50:00,33.7,33.75,33.7,33.75,11007.0,33.7,33.75,33.7,33.75,11007.0
2024-03-04 12:00:00,33.7,33.75,33.7,33.75,17062.0,33.7,33.75,33.7,33.75,17062.0
2024-03-04 12:10:00,33.75,33.75,33.7,33.75,31500.4,33.75,33.75,33.7,33.75,31500.4
2024-03-04 12:20:00,33.75,33.75,33.7,33.75,33379.2,33.75,33.75,33.7,33.75,33379.2
2024-03-04 12:30:00,33.75,33.9,33.75,33.75,53427.4,33.75,33.9,33.75,33.75,53427.4
2024-03-04 12:40:00,33.75,33.8,33.75,33.75,19092.8,33.75,33.8,33.75,33.75,19092.8
2024-03-04 12:50:00,33.75,33.9,33.75,33.9,29134.8,33.75,33.9,33.75,33.9,29134.8
2024-03-04 13:00:00,33.9,33.9,33.75,33.75,22804.0,33.9,33.9,33.75,33.75,22804.0
2024-03-04 13:10:00,33.75,33.9,33.75,33.8,37028.8,33.75,33.9,33.75,33.8,37028.8
2024-03-04 13:20:00,33.75,33.9,33.75,33.9,30641.8,33.75,33.9,33.75,33.9,30641.8
2024-03-04 13:30:00,33.85,33.9,33.85,33.85,16166.0,33.85,33.9,33.85,33.85,16166.0
2024-03-04 13:40:00,33.85,33.9,33.75,33.85,40703.8,33.85,33.9,33.75,33.85,40703.8
2024-03-04 13:50:00,33.9,33.9,33.75,33.75,72161.0,33.9,33.9,33.75,33.75,72161.0
2024-03-04 14:00:00,33.8,33.8,33.7,33.75,17550.8,33.8,33.8,33.7,33.75,17550.8
2024-03-04 14:10:00,33.75,33.75,33.6,33.6,58094.8,33.75,33.75,33.6,33.6,58094.8
2024-03-04 14:20:00,33.6,33.65,33.6,33.65,19510.4,33.6,33.65,33.6,33.65,19510.4
2024-03-04 14:30:00,33.65,33.65,33.55,33.6,69603.4,33.65,33.65,33.55,33.6,69603.4
2024-03-04 14:40:00,33.65,33.65,33.55,33.6,19921.6,33.65,33.65,33.55,33.6,19921.6
2024-03-04 14:50:00,33.6,33.65,33.55,33.65,13353.6,33.6,33.65,33.55,33.65,13353.6
2024-03-04 15:00:00,33.6,33.65,33.55,33.6,15649.0,33.6,33.65,33.55,33.6,15649.0
2024-03-04 15:10:00,33.6,33.8,33.55,33.75,77625.6,33.6,33.8,33.55,33.75,77625.6
2024-03-04 15:20:00,33.75,33.8,33.7,33.75,31295.4,33.75,33.8,33.7,33.75,31295.4
2024-03-04 15:30:00,33.75,33.8,33.7,33.8,60421.2,33.75,33.8,33.7,33.8,60421.2
2024-03-04 15:40:00,33.8,34.1,33.7,34.1,193169.0,33.8,34.1,33.7,34.1,193169.0
2024-03-04 15:50:00,34.05,34.05,33.7,33.8,412912.8,34.05,34.05,33.7,33.8,412912.8
2024-03-05 09:30:00,34.3,34.95,34.15,34.9,349800.6,34.3,34.95,34.15,34.9,349800.6
2024-03-05 09:40:00,34.9,35.2,34.7,35.15,212638.2,34.9,35.2,34.7,35.15,212638.2
2024-03-05 09:50:00,35.15,35.3,34.95,35.05,272447.0,35.15,35.3,34.95,35.05,272447.0
2024-03-05 10:00:00,35.05,35.25,34.45,35.15,467893.8,35.05,35.25,34.45,35.15,467893.8
2024-03-05 10:10:00,35.2,35.7,35.05,35.65,420428.4,35.2,35.7,35.05,35.65,420428.4
2024-03-05 10:20:00,35.65,35.85,35.35,35.55,435421.2,35.65,35.85,35.35,35.55,435421.2
2024-03-05 10:30:00,35.6,36.0,35.55,35.9,394172.6,35.6,36.0,35.55,35.9,394172.6
2024-03-05 10:40:00,35.9,35.95,35.45,35.8,283905.6,35.9,35.95,35.45,35.8,283905.6
2024-03-05 10:50:00,35.8,35.85,35.5,35.6,206291.6,35.8,35.85,35.5,35.6,206291.6
2024-03-05 11:00:00,35.6,35.75,35.55,35.7,147139.4,35.6,35.75,35.55,35.7,147139.4
2024-03-05 11:10:00,35.7,36.0,35.5,35.6,231333.2,35.7,36.0,35.5,35.6,231333.2
2024-03-05 11:20:00,35.55,35.7,35.4,35.5,139153.6,35.55,35.7,35.4,35.5,139153.6
2024-03-05 11:30:00,35.5,35.6,35.25,35.55,267611.2,35.5,35.6,35.25,35.55,267611.2
2024-03-05 11:40:00,35.55,36.2,35.5,35.85,316678.8,35.55,36.2,35.5,35.85,316678.8
2024-03-05 11:50:00,35.85,36.0,35.7,35.7,194881.0,35.85,36.0,35.7,35.7,194881.0
2024-03-05 12:00:00,35.75,35.85,35.55,35.75,176233.4,35.75,35.85,35.55,35.75,176233.4
2024-03-05 12:10:00,35.7,35.8,35.5,35.75,50337.2,35.7,35.8,35.5,35.75,50337.2
2024-03-05 12:20:00,35.7,35.75,35.4,35.45,131133.0,35.7,35.75,35.4,35.45,131133.0
2024-03-05 12:30:00,35.45,35.65,35.4,35.65,105352.0,35.45,35.65,35.4,35.65,105352.0
2024-03-05 12:40:00,35.65,35.8,35.5,35.7,95028.4,35.65,35.8,35.5,35.7,95028.4
2024-03-05 12:50:00,35.7,35.9,35.7,35.85,78401.6,35.7,35.9,35.7,35.85,78401.6
2024-03-05 13:00:00,35.9,36.0,35.75,35.75,89115.4,35.9,36.0,35.75,35.75,89115.4
2024-03-05 13:10:00,35.75,36.1,35.7,36.1,102678.8,35.75,36.1,35.7,36.1,102678.8
2024-03-05 13:20:00,36.05,36.25,35.9,36.25,141829.6,36.05,36.25,35.9,36.25,141829.6
2024-03-05 13:30:00,36.2,36.4,36.0,36.35,173366.4,36.2,36.4,36.0,36.35,173366.4
2024-03-05 13:40:00,36.3,36.5,36.3,36.5,130175.2,36.3,36.5,36.3,36.5,130175.2
2024-03-05 13:50:00,36.45,36.7,36.35,36.65,251243.6,36.45,36.7,36.35,36.65,251243.6
2024-03-05 14:00:00,36.65,36.85,36.3,36.4,296257.2,36.65,36.85,36.3,36.4,296257.2
2024-03-05 14:10:00,36.4,36.5,36.05,36.2,219994.2,36.4,36.5,36.05,36.2,219994.2
2024-03-05 14:20:00,36.25,36.3,36.1,36.15,156507.6,36.25,36.3,36.1,36.15,156507.6
2024-03-05 14:30:00,36.15,36.5,36.1,36.3,232683.2,36.15,36.5,36.1,36.3,232683.2
2024-03-05 14:40:00,36.35,36.75,36.25,36.7,247342.8,36.35,36.75,36.25,36.7,247342.8
2024-03-05 14:50:00,36.7,36.95,36.55,36.85,205025.6,36.7,36.95,36.55,36.85,205025.6
2024-03-05 15:00:00,36.9,36.95,36.6,36.85,350488.8,36.9,36.95,36.6,36.85,350488.8
2024-03-05 15:10:00,36.85,37.15,36.7,37.05,434618.8,36.85,37.15,36.7,37.05,434618.8
2024-03-05 15:20:00,37.05,37.25,36.95,37.2,210969.0,37.05,37.25,36.95,37.2,210969.0
2024-03-05 15:30:00,37.2,37.35,36.8,36.9,521881.4,37.2,37.35,36.8,36.9,521881.4
2024-03-05 15:40:00,36.9,36.95,36.25,36.25,418595.4,36.9,36.95,36.25,36.25,418595.4
2024-03-05 15:50:00,36.25,36.4,35.75,35.8,954596.2,36.25,36.4,35.75,35.8,954596.2
2024-03-06 09:30:00,34.45,34.75,34.25,34.65,253632.2,34.45,34.75,34.25,34.65,253632.2
2024-03-06 09:40:00,34.65,35.1,34.65,34.9,121374.0,34.65,35.1,34.65,34.9,121374.0
2024-03-06 09:50:00,34.9,35.1,34.85,35.0,127787.8,34.9,35.1,34.85,35.0,127787.8
2024-03-06 10:00:00,35.05,35.6,34.9,35.35,249086.6,35.05,35.6,34.9,35.35,249086.6
2024-03-06 10:10:00,35.35,35.5,35.1,35.45,168155.2,35.35,35.5,35.1,35.45,168155.2
2024-03-06 10:20:00,35.45,35.55,35.15,35.2,125826.6,35.45,35.55,35.15,35.2,125826.6
2024-03-06 10:30:00,35.2,35.45,35.15,35.35,199749.4,35.2,35.45,35.15,35.35,199749.4
2024-03-06 10:40:00,35.3,35.4,34.9,34.9,202938.2,35.3,35.4,34.9,34.9,202938.2
2024-03-06 10:50:00,34.95,35.05,34.75,35.0,108450.2,34.95,35.05,34.75,35.0,108450.2
2024-03-06 11:00:00,34.95,35.15,34.8,35.05,120983.4,34.95,35.15,34.8,35.05,120983.4
2024-03-06 11:10:00,35.0,35.35,34.95,35.35,106563.4,35.0,35.35,34.95,35.35,106563.4
2024-03-06 11:20:00,35.35,35.4,35.2,35.35,154496.4,35.35,35.4,35.2,35.35,154496.4
2024-03-06 11:30:00,35.35,35.5,35.3,35.4,112680.6,35.35,35.5,35.3,35.4,112680.6
2024-03-06 11:40:00,35.4,35.45,35.25,35.35,40437.4,35.4,35.45,35.25,35.35,40437.4
2024-03-06 11:50:00,35.35,35.8,35.3,35.75,117112.6,35.35,35.8,35.3,35.75,117112.6
2024-03-06 12:00:00,35.75,35.8,35.55,35.65,92869.8,35.75,35.8,35.55,35.65,92869.8
2024-03-06 12:10:00,35.65,35.65,35.5,35.5,63902.2,35.65,35.65,35.5,35.5,63902.2
2024-03-06 12:20:00,35.55,35.55,35.3,35.5,108686.2,35.55,35.55,35.3,35.5,108686.2
2024-03-06 12:30:00,35.5,35.8,35.45,35.55,146637.8,35.5,35.8,35.45,35.55,146637.8
2024-03-06 12:40:00,35.55,35.65,35.35,35.4,28530.4,35.55,35.65,35.35,35.4,28530.4
2024-03-06 12:50:00,35.4,35.55,35.35,35.45,57043.2,35.4,35.55,35.35,35.45,57043.2
2024-03-06 13:00:00,35.4,35.4,35.2,35.2,19441.8,35.4,35.4,35.2,35.2,19441.8
2024-03-06 13:10:00,35.25,35.3,35.0,35.0,72269.0,35.25,35.3,35.0,35.0,72269.0
2024-03-06 13:20:00,35.0,35.1,34.95,35.0,122513.0,35.0,35.1,34.95,35.0,122513.0
2024-03-06 13:30:00,35.0,35.75,34.95,35.4,253590.2,35.0,35.75,34.95,35.4,253590.2
2024-03-06 13:40:00,35.4,35.95,35.25,35.95,220171.8,35.4,35.95,35.25,35.95,220171.8
2024-03-06 13:50:00,35.95,36.05,35.45,35.55,237890.6,35.95,36.05,35.45,35.55,237890.6
2024-03-06 14:00:00,35.6,36.05,35.4,35.65,277012.2,35.6,36.05,35.4,35.65,277012.2
2024-03-06 14:10:00,35.65,36.45,35.65,36.15,282909.8,35.65,36.45,35.65,36.15,282909.8
2024-03-06 14:20:00,36.15,36.15,35.55,35.55,141069.8,36.15,36.15,35.55,35.55,141069.8
2024-03-06 14:30:00,35.55,36.0,35.5,35.9,167318.8,35.55,36.0,35.5,35.9,167318.8
2024-03-06 14:40:00,35.9,36.15,35.75,35.95,92521.4,35.9,36.15,35.75,35.95,92521.4
2024-03-06 14:50:00,35.95,36.2,35.75,35.9,137400.8,35.95,36.2,35.75,35.9,137400.8
2024-03-06 15:00:00,35.95,36.1,35.8,35.9,121346.0,35.95,36.1,35.8,35.9,121346.0
2024-03-06 15:10:00,35.9,36.3,35.8,36.0,163286.2,35.9,36.3,35.8,36.0,163286.2
2024-03-06 15:20:00,36.0,36.25,35.85,35.9,150829.8,36.0,36.25,35.85,35.9,150829.8
2024-03-06 15:30:00,35.9,36.25,35.85,35.95,179944.0,35.9,36.25,35.85,35.95,179944.0
2024-03-06 15:40:00,35.95,36.0,35.6,35.75,197894.6,35.95,36.0,35.6,35.75,197894.6
2024-03-06 15:50:00,35.8,36.1,35.6,35.95,364442.4,35.8,36.1,35.6,35.95,364442.4
2024-03-07 09:30:00,34.85,35.35,34.75,35.35,193808.0,34.85,35.35,34.75,35.35,193808.0
2024-03-07 09:40:00,35.35,35.6,35.3,35.55,148702.4,35.35,35.6,35.3,35.55,148702.4
2024-03-07 09:50:00,35.6,35.7,35.2,35.45,181412.4,35.6,35.7,35.2,35.45,181412.4
2024-03-07 10:00:00,35.4,35.5,35.3,35.4,77410.2,35.4,35.5,35.3,35.4,77410.2
2024-03-07 10:10:00,35.4,35.5,35.15,35.5,105256.4,35.4,35.5,35.15,35.5,105256.4
2024-03-07 10:20:00,35.5,35.75,35.35,35.65,144780.6,35.5,35.75,35.35,35.65,144780.6
2024-03-07 10:30:00,35.7,35.75,35.35,35.4,131740.8,35.7,35.75,35.35,35.4,131740.8
2024-03-07 10:40:00,35.45,35.75,35.4,35.55,89317.6,35.45,35.75,35.4,35.55,89317.6
2024-03-07 10:50:00,35.5,35.55,35.35,35.5,87321.4,35.5,35.55,35.35,35.5,87321.4
2024-03-07 11:00:00,35.5,35.55,35.3,35.5,112410.0,35.5,35.55,35.3,35.5,112410.0
2024-03-07 11:10:00,35.45,35.55,35.4,35.5,69116.6,35.45,35.55,35.4,35.5,69116.6
2024-03-07 11:20:00,35.5,35.55,35.3,35.35,79505.2,35.5,35.55,35.3,35.35,79505.2
2024-03-07 11:30:00,35.35,35.65,35.35,35.5,122084.0,35.35,35.65,35.35,35.5,122084.0
2024-03-07 11:40:00,35.5,35.65,35.5,35.65,37438.2,35.5,35.65,35.5,35.65,37438.2
2024-03-07 11:50:00,35.65,35.7,35.55,35.65,45996.8,35.65,35.7,35.55,35.65,45996.8
2024-03-07 12:00:00,35.6,35.7,35.55,35.65,56124.6,35.6,35.7,35.55,35.65,56124.6
2024-03-07 12:10:00,35.7,35.8,35.6,35.75,52916.6,35.7,35.8,35.6,35.75,52916.6
2024-03-07 12:20:00,35.8,35.9,35.65,35.7,73882.8,35.8,35.9,35.65,35.7,73882.8
2024-03-07 12:30:00,35.7,35.75,35.6,35.7,45214.0,35.7,35.75,35.6,35.7,45214.0
2024-03-07 12:40:00,35.7,35.9,35.65,35.85,54367.4,35.7,35.9,35.65,35.85,54367.4
2024-03-07 12:50:00,35.85,35.9,35.7,35.7,115824.2,35.85,35.9,35.7,35.7,115824.2
2024-03-07 13:00:00,35.7,35.85,35.7,35.7,43420.6,35.7,35.85,35.7,35.7,43420.6
2024-03-07 13:10:00,35.7,35.75,35.65,35.65,49242.2,35.7,35.75,35.65,35.65,49242.2
2024-03-07 13:20:00,35.65,35.75,35.65,35.7,24583.2,35.65,35.75,35.65,35.7,24583.2
2024-03-07 13:30:00,35.65,35.7,35.6,35.65,36376.8,35.65,35.7,35.6,35.65,36376.8
2024-03-07 13:40:00,35.7,35.8,35.65,35.75,84257.2,35.7,35.8,35.65,35.75,84257.2
2024-03-07 13:50:00,35.7,35.85,35.65,35.8,78839.8,35.7,35.85,35.65,35.8,78839.8
2024-03-07 14:00:00,35.85,35.9,35.7,35.85,72554.6,35.85,35.9,35.7,35.85,72554.6
2024-03-07 14:10:00,35.85,36.05,35.8,36.05,124051.0,35.85,36.05,35.8,36.05,124051.0
2024-03-07 14:20:00,36.0,36.3,35.95,36.2,179688.4,36.0,36.3,35.95,36.2,179688.4
2024-03-07 14:30:00,36.25,36.25,36.05,36.15,83055.4,36.25,36.25,36.05,36.15,83055.4
2024-03-07 14:40:00,36.2,36.25,36.0,36.05,84487.6,36.2,36.25,36.0,36.05,84487.6
2024-03-07 14:50:00,36.05,36.25,36.0,36.2,78417.0,36.05,36.25,36.0,36.2,78417.0
2024-03-07 15:00:00,36.25,36.4,35.95,36.05,237168.6,36.25,36.4,35.95,36.05,237168.6
2024-03-07 15:10:00,36.1,36.1,35.8,35.85,161422.4,36.1,36.1,35.8,35.85,161422.4
2024-03-07 15:20:00,35.85,35.9,35.75,35.8,42753.6,35.85,35.9,35.75,35.8,42753.6
2024-03-07 15:30:00,35.85,35.85,35.55,35.6,117561.6,35.85,35.85,35.55,35.6,117561.6
2024-03-07 15:40:00,35.65,35.75,35.55,35.65,111207.8,35.65,35.75,35.55,35.65,111207.8
2024-03-07 15:50:00,35.65,35.9,35.55,35.8,408897.8,35.65,35.9,35.55,35.8,408897.8
2024-03-08 09:30:00,35.0,35.05,34.6,34.65,233287.0,35.0,35.05,34.6,34.65,233287.0
2024-03-08 09:40:00,34.65,34.9,34.65,34.85,173899.8,34.65,34.9,34.65,34.85,173899.8
2024-03-08 09:50:00,34.9,35.05,34.85,34.9,184526.8,34.9,35.05,34.85,34.9,184526.8
2024-03-08 10:00:00,34.9,35.0,34.8,34.9,93665.6,34.9,35.0,34.8,34.9,93665.6
2024-03-08 10:10:00,34.9,35.0,34.8,35.0,76524.4,34.9,35.0,34.8,35.0,76524.4
2024-03-08 10:20:00,35.0,35.05,34.9,34.9,173240.4,35.0,35.05,34.9,34.9,173240.4
2024-03-08 10:30:00,34.9,35.1,34.85,35.0,156579.4,34.9,35.1,34.85,35.0,156579.4
2024-03-08 10:40:00,35.0,35.1,35.0,35.1,61973.0,35.0,35.1,35.0,35.1,61973.0
2024-03-08 10:50:00,35.1,35.15,35.0,35.1,54065.0,35.1,35.15,35.0,35.1,54065.0
2024-03-08 11:00:00,35.1,35.5,35.05,35.45,378854.0,35.1,35.5,35.05,35.45,378854.0
2024-03-08 11:10:00,35.4,35.95,35.4,35.95,309213.2,35.4,35.95,35.4,35.95,309213.2
2024-03-08 11:20:00,35.95,36.25,35.75,36.2,281123.2,35.95,36.25,35.75,36.2,281123.2
2024-03-08 11:30:00,36.15,36.6,36.1,36.25,346298.6,36.15,36.6,36.1,36.25,346298.6
2024-03-08 11:40:00,36.25,36.9,36.2,36.75,254548.2,36.25,36.9,36.2,36.75,254548.2
2024-03-08 11:50:00,36.7,37.15,36.45,37.15,322398.2,36.7,37.15,36.45,37.15,322398.2
2024-03-08 12:00:00,37.15,37.25,36.75,37.1,358871.6,37.15,37.25,36.75,37.1,358871.6
2024-03-08 12:10:00,37.1,37.3,36.85,37.2,270511.4,37.1,37.3,36.85,37.2,270511.4
2024-03-08 12:20:00,37.15,37.2,36.7,36.85,191318.2,37.15,37.2,36.7,36.85,191318.2
2024-03-08 12:30:00,36.85,37.05,36.7,36.9,251834.4,36.85,37.05,36.7,36.9,251834.4
2024-03-08 12:40:00,36.9,37.25,36.75,37.25,200203.0,36.9,37.25,36.75,37.25,200203.0
2024-03-08 12:50:00,37.25,38.3,37.2,38.15,389141.2,37.25,38.3,37.2,38.15,389141.2
2024-03-08 13:00:00,38.15,38.4,37.7,37.8,223869.2,38.15,38.4,37.7,37.8,223869.2
2024-03-08 13:10:00,37.85,38.15,37.7,38.05,183964.0,37.85,38.15,37.7,38.05,183964.0
2024-03-08 13:20:00,38.05,38.15,37.9,38.0,104551.8,38.05,38.15,37.9,38.0,104551.8
2024-03-08 13:30:00,38.05,38.65,38.0,38.6,198530.0,38.05,38.65,38.0,38.6,198530.0
2024-03-08 13:40:00,38.6,38.95,38.5,38.9,329899.8,38.6,38.95,38.5,38.9,329899.8
2024-03-08 13:50:00,38.9,38.95,38.65,38.75,208333.2,38.9,38.95,38.65,38.75,208333.2
2024-03-08 14:00:00,38.75,38.8,37.95,38.0,201225.2,38.75,38.8,37.95,38.0,201225.2
2024-03-08 14:10:00,37.95,38.15,37.75,37.85,161433.2,37.95,38.15,37.75,37.85,161433.2
2024-03-08 14:20:00,37.85,37.9,37.45,37.6,213821.0,37.85,37.9,37.45,37.6,213821.0
2024-03-08 14:30:00,37.6,37.6,36.75,36.85,202886.2,37.6,37.6,36.75,36.85,202886.2
2024-03-08 14:40:00,36.8,36.9,36.55,36.6,134566.8,36.8,36.9,36.55,36.6,134566.8
2024-03-08 14:50:00,36.6,36.65,36.35,36.6,163835.0,36.6,36.65,36.35,36.6,163835.0
2024-03-08 15:00:00,36.55,36.8,36.3,36.8,196861.2,36.55,36.8,36.3,36.8,196861.2
2024-03-08 15:10:00,36.85,37.25,36.8,37.05,216691.2,36.85,37.25,36.8,37.05,216691.2
2024-03-08 15:20:00,37.05,37.4,36.8,37.4,241070.6,37.05,37.4,36.8,37.4,241070.6
2024-03-08 15:30:00,37.4,37.4,36.8,37.1,209218.4,37.4,37.4,36.8,37.1,209218.4
2024-03-08 15:40:00,37.05,37.1,36.65,36.8,200259.8,37.05,37.1,36.65,36.8,200259.8
2024-03-08 15:50:00,36.75,37.05,36.7,37.05,397749.0,36.75,37.05,36.7,37.05,397749.0
2024-03-11 09:30:00,37.5,37.85,37.4,37.55,372042.4,37.5,37.85,37.4,37.55,372042.4
2024-03-11 09:40:00,37.55,37.65,37.35,37.55,327217.2,37.55,37.65,37.35,37.55,327217.2
2024-03-11 09:50:00,37.55,37.95,37.5,37.95,264273.0,37.55,37.95,37.5,37.95,264273.0
2024-03-11 10:00:00,37.95,38.25,37.85,38.15,344594.8,37.95,38.25,37.85,38.15,344594.8
2024-03-11 10:10:00,38.15,38.5,38.05,38.1,268279.6,38.15,38.5,38.05,38.1,268279.6
2024-03-11 10:20:00,38.05,38.6,38.05,38.45,369566.6,38.05,38.6,38.05,38.45,369566.6
2024-03-11 10:30:00,38.45,38.5,38.0,38.5,357614.6,38.45,38.5,38.0,38.5,357614.6
2024-03-11 10:40:00,38.5,38.6,38.2,38.45,288733.2,38.5,38.6,38.2,38.45,288733.2
2024-03-11 10:50:00,38.5,38.55,37.9,37.9,413383.6,38.5,38.55,37.9,37.9,413383.6
2024-03-11 11:00:00,37.95,38.05,37.75,38.0,183249.0,37.95,38.05,37.75,38.0,183249.0
2024-03-11 11:10:00,38.0,38.35,37.9,37.95,243594.6,38.0,38.35,37.9,37.95,243594.6
2024-03-11 11:20:00,37.9,38.2,37.9,38.1,197489.6,37.9,38.2,37.9,38.1,197489.6
2024-03-11 11:30:00,38.1,38.3,37.65,37.8,238815.0,38.1,38.3,37.65,37.8,238815.0
2024-03-11 11:40:00,37.85,37.9,37.45,37.5,182344.6,37.85,37.9,37.45,37.5,182344.6
2024-03-11 11:50:00,37.5,37.5,37.2,37.2,234094.2,37.5,37.5,37.2,37.2,234094.2
2024-03-11 12:00:00,37.2,37.5,37.15,37.5,221138.2,37.2,37.5,37.15,37.5,221138.2
2024-03-11 12:10:00,37.55,37.6,37.35,37.55,97729.0,37.55,37.6,37.35,37.55,97729.0
2024-03-11 12:20:00,37.55,37.65,37.5,37.6,70535.6,37.55,37.65,37.5,37.6,70535.6
2024-03-11 12:30:00,37.55,37.6,37.4,37.5,108649.2,37.55,37.6,37.4,37.5,108649.2
2024-03-11 12:40:00,37.45,37.5,37.1,37.15,99250.8,37.45,37.5,37.1,37.15,99250.8
2024-03-11 12:50:00,37.2,37.25,37.05,37.2,81928.4,37.2,37.25,37.05,37.2,81928.4
2024-03-11 13:00:00,37.15,37.25,37.0,37.2,71074.8,37.15,37.25,37.0,37.2,71074.8
2024-03-11 13:10:00,37.2,37.35,37.0,37.05,75640.6,37.2,37.35,37.0,37.05,75640.6
2024-03-11 13:20:00,37.0,37.05,36.65,36.65,93169.2,37.0,37.05,36.65,36.65,93169.2
2024-03-11 13:30:00,36.7,36.7,36.4,36.6,243513.4,36.7,36.7,36.4,36.6,243513.4
2024-03-11 13:40:00,36.55,36.7,36.5,36.65,89916.8,36.55,36.7,36.5,36.65,89916.8
2024-03-11 13:50:00,36.65,36.65,36.25,36.3,93286.2,36.65,36.65,36.25,36.3,93286.2
2024-03-11 14:00:00,36.25,36.35,36.15,36.2,125145.8,36.25,36.35,36.15,36.2,125145.8
2024-03-11 14:10:00,36.2,36.35,36.15,36.3,81834.8,36.2,36.35,36.15,36.3,81834.8
2024-03-11 14:20:00,36.3,36.35,36.2,36.35,31872.0,36.3,36.35,36.2,36.35,31872.0
2024-03-11 14:30:00,36.35,36.35,36.25,36.3,32840.2,36.35,36.35,36.25,36.3,32840.2
2024-03-11 14:40:00,36.3,36.3,36.05,36.1,76247.0,36.3,36.3,36.05,36.1,76247.0
2024-03-11 14:50:00,36.15,36.15,36.05,36.05,44064.6,36.15,36.15,36.05,36.05,44064.6
2024-03-11 15:00:00,36.05,36.35,36.0,36.3,135129.4,36.05,36.35,36.0,36.3,135129.4
2024-03-11 15:10:00,36.3,36.35,36.25,36.3,69590.0,36.3,36.35,36.25,36.3,69590.0
2024-03-11 15:20:00,36.35,36.5,36.2,36.45,160715.2,36.35,36.5,36.2,36.45,160715.2
2024-03-11 15:30:00,36.45,36.45,36.25,36.4,67149.6,36.45,36.45,36.25,36.4,67149.6
2024-03-11 15:40:00,36.35,36.4,36.15,36.35,276004.8,36.35,36.4,36.15,36.35,276004.8
2024-03-11 15:50:00,36.3,36.6,36.25,36.5,338560.2,36.3,36.6,36.25,36.5,338560.2
2024-03-12 09:30:00,35.35,35.65,35.0,35.65,456824.0,35.35,35.65,35.0,35.65,456824.0
2024-03-12 09:40:00,35.6,36.0,35.4,35.7,347598.6,35.6,36.0,35.4,35.7,347598.6
2024-03-12 09:50:00,35.75,35.75,34.85,34.9,358494.2,35.75,35.75,34.85,34.9,358494.2
2024-03-12 10:00:00,34.85,34.95,34.35,34.65,571290.4,34.85,34.95,34.35,34.65,571290.4
2024-03-12 10:10:00,34.6,34.7,34.5,34.7,155699.8,34.6,34.7,34.5,34.7,155699.8
2024-03-12 10:20:00,34.7,34.75,34.45,34.6,143848.4,34.7,34.75,34.45,34.6,143848.4
2024-03-12 10:30:00,34.6,34.65,34.45,34.6,116459.0,34.6,34.65,34.45,34.6,116459.0
2024-03-12 10:40:00,34.6,34.7,34.45,34.55,159548.6,34.6,34.7,34.45,34.55,159548.6
2024-03-12 10:50:00,34.55,34.6,34.15,34.15,317722.0,34.55,34.6,34.15,34.15,317722.0
2024-03-12 11:00:00,34.15,34.35,34.15,34.3,244307.4,34.15,34.35,34.15,34.3,244307.4
2024-03-12 11:10:00,34.35,34.5,34.25,34.5,134335.4,34.35,34.5,34.25,34.5,134335.4
2024-03-12 11:20:00,34.5,34.55,34.35,34.5,199321.4,34.5,34.55,34.35,34.5,199321.4
2024-03-12 11:30:00,34.5,34.55,34.45,34.55,34949.6,34.5,34.55,34.45,34.55,34949.6
2024-03-12 11:40:00,34.5,34.7,34.4,34.45,187122.8,34.5,34.7,34.4,34.45,187122.8
2024-03-12 11:50:00,34.4,34.4,34.15,34.25,172259.2,34.4,34.4,34.15,34.25,172259.2
2024-03-12 12:00:00,34.2,34.35,34.2,34.35,98831.4,34.2,34.35,34.2,34.35,98831.4
2024-03-12 12:10:00,34.35,34.35,34.15,34.3,63561.4,34.35,34.35,34.15,34.3,63561.4
2024-03-12 12:20:00,34.3,34.3,34.15,34.2,67137.4,34.3,34.3,34.15,34.2,67137.4
2024-03-12 12:30:00,34.2,34.4,34.1,34.35,164923.4,34.2,34.4,34.1,34.35,164923.4
2024-03-12 12:40:00,34.35,34.6,34.25,34.5,205807.2,34.35,34.6,34.25,34.5,205807.2
2024-03-12 12:50:00,34.55,34.55,34.3,34.3,213725.8,34.55,34.55,34.3,34.3,213725.8
2024-03-12 13:00:00,34.35,34.55,34.3,34.5,141791.0,34.35,34.55,34.3,34.5,141791.0
2024-03-12 13:10:00,34.5,34.6,34.3,34.3,111565.6,34.5,34.6,34.3,34.3,111565.6
2024-03-12 13:20:00,34.3,34.35,34.15,34.25,77116.2,34.3,34.35,34.15,34.25,77116.2
2024-03-12 13:30:00,34.2,34.25,34.05,34.15,48422.4,34.2,34.25,34.05,34.15,48422.4
2024-03-12 13:40:00,34.1,34.2,34.1,34.1,27875.8,34.1,34.2,34.1,34.1,27875.8
2024-03-12 13:50:00,34.15,34.15,34.0,34.05,53874.8,34.15,34.15,34.0,34.05,53874.8
2024-03-12 14:00:00,34.05,34.05,33.9,33.95,98567.6,34.05,34.05,33.9,33.95,98567.6
2024-03-12 14:10:00,33.95,34.0,33.9,33.95,39437.2,33.95,34.0,33.9,33.95,39437.2
2024-03-12 14:20:00,34.0,34.0,33.85,33.85,146665.2,34.0,34.0,33.85,33.85,146665.2
2024-03-12 14:30:00,33.9,34.0,33.8,33.85,126111.0,33.9,34.0,33.8,33.85,126111.0
2024-03-12 14:40:00,33.85,34.0,33.8,33.85,135514.2,33.85,34.0,33.8,33.85,135514.2
2024-03-12 14:50:00,33.85,33.9,33.75,33.8,43420.8,33.85,33.9,33.75,33.8,43420.8
2024-03-12 15:00:00,33.8,33.85,33.75,33.8,45273.8,33.8,33.85,33.75,33.8,45273.8
2024-03-12 15:10:00,33.75,33.85,33.75,33.8,21544.0,33.75,33.85,33.75,33.8,21544.0
2024-03-12 15:20:00,33.75,33.9,33.75,33.8,121586.2,33.75,33.9,33.75,33.8,121586.2
2024-03-12 15:30:00,33.8,33.9,33.75,33.85,185667.2,33.8,33.9,33.75,33.85,185667.2
2024-03-12 15:40:00,33.8,34.0,33.8,33.9,150159.2,33.8,34.0,33.8,33.9,150159.2
2024-03-12 15:50:00,33.85,34.0,33.75,33.85,312710.6,33.85,34.0,33.75,33.85,312710.6
2024-03-13 09:30:00,33.75,33.8,33.55,33.8,153311.0,33.75,33.8,33.55,33.8,153311.0
2024-03-13 09:40:00,33.8,33.8,33.65,33.75,108748.4,33.8,33.8,33.65,33.75,108748.4
2024-03-13 09:50:00,33.8,33.95,33.75,33.9,120268.4,33.8,33.95,33.75,33.9,120268.4
2024-03-13 10:00:00,33.85,34.0,33.7,33.85,95343.0,33.85,34.0,33.7,33.85,95343.0
2024-03-13 10:10:00,33.8,33.85,33.7,33.75,66518.4,33.8,33.85,33.7,33.75,66518.4
2024-03-13 10:20:00,33.75,33.85,33.7,33.8,83183.8,33.75,33.85,33.7,33.8,83183.8
2024-03-13 10:30:00,33.8,33.95,33.75,33.95,55724.8,33.8,33.95,33.75,33.95,55724.8
2024-03-13 10:40:00,33.95,33.95,33.75,33.95,156680.8,33.95,33.95,33.75,33.95,156680.8
2024-03-13 10:50:00,33.9,34.0,33.85,33.9,95433.2,33.9,34.0,33.85,33.9,95433.2
2024-03-13 11:00:00,33.85,34.0,33.85,33.9,31599.6,33.85,34.0,33.85,33.9,31599.6
2024-03-13 11:10:00,33.9,33.95,33.85,33.95,21622.8,33.9,33.95,33.85,33.95,21622.8
2024-03-13 11:20:00,33.95,33.95,33.85,33.9,25769.8,33.95,33.95,33.85,33.9,25769.8
2024-03-13 11:30:00,33.9,33.95,33.85,33.9,25775.4,33.9,33.95,33.85,33.9,25775.4
2024-03-13 11:40:00,33.85,33.9,33.7,33.8,92210.0,33.85,33.9,33.7,33.8,92210.0
2024-03-13 11:50:00,33.8,33.8,33.65,33.75,29664.0,33.8,33.8,33.65,33.75,29664.0
2024-03-13 12:00:00,33.75,33.75,33.65,33.7,42815.6,33.75,33.75,33.65,33.7,42815.6
2024-03-13 12:10:00,33.75,33.75,33.55,33.55,66901.2,33.75,33.75,33.55,33.55,66901.2
2024-03-13 12:20:00,33.6,33.65,33.55,33.6,66187.8,33.6,33.65,33.55,33.6,66187.8
2024-03-13 12:30:00,33.6,33.6,33.55,33.55,42892.8,33.6,33.6,33.55,33.55,42892.8
2024-03-13 12:40:00,33.6,33.65,33.55,33.6,30841.0,33.6,33.65,33.55,33.6,30841.0
2024-03-13 12:50:00,33.6,33.6,33.55,33.6,33080.8,33.6,33.6,33.55,33.6,33080.8
2024-03-13 13:00:00,33.6,33.8,33.55,33.65,123836.2,33.6,33.8,33.55,33.65,123836.2
2024-03-13 13:10:00,33.6,33.65,33.6,33.65,8014.6,33.6,33.65,33.6,33.65,8014.6
2024-03-13 13:20:00,33.6,33.65,33.4,33.45,144473.8,33.6,33.65,33.4,33.45,144473.8
2024-03-13 13:30:00,33.4,33.5,33.4,33.4,16369.8,33.4,33.5,33.4,33.4,16369.8
2024-03-13 13:40:00,33.45,33.55,33.3,33.4,132173.6,33.45,33.55,33.3,33.4,132173.6
2024-03-13 13:50:00,33.4,33.6,33.35,33.55,31205.6,33.4,33.6,33.35,33.55,31205.6
2024-03-13 14:00:00,33.6,33.6,33.5,33.6,17164.0,33.6,33.6,33.5,33.6,17164.0
2024-03-13 14:10:00,33.6,33.6,33.55,33.6,6759.4,33.6,33.6,33.55,33.6,6759.4
2024-03-13 14:20:00,33.6,33.6,33.45,33.5,25013.6,33.6,33.6,33.45,33.5,25013.6
2024-03-13 14:30:00,33.5,33.5,33.4,33.45,42395.2,33.5,33.5,33.4,33.45,42395.2
2024-03-13 14:40:00,33.45,33.5,33.35,33.4,37733.4,33.45,33.5,33.35,33.4,37733.4
2024-03-13 14:50:00,33.35,33.6,33.35,33.55,37660.6,33.35,33.6,33.35,33.55,37660.6
2024-03-13 15:00:00,33.55,33.6,33.4,33.6,43752.6,33.55,33.6,33.4,33.6,43752.6
2024-03-13 15:10:00,33.55,33.65,33.55,33.55,74218.4,33.55,33.65,33.55,33.55,74218.4
2024-03-13 15:20:00,33.6,34.1,33.55,33.9,159032.2,33.6,34.1,33.55,33.9,159032.2
2024-03-13 15:30:00,33.95,34.05,33.75,33.9,184164.4,33.95,34.05,33.75,33.9,184164.4
2024-03-13 15:40:00,33.9,33.95,33.7,33.75,93964.4,33.9,33.95,33.7,33.75,93964.4
2024-03-13 15:50:00,33.75,33.85,33.55,33.55,238395.8,33.75,33.85,33.55,33.55,238395.8
2024-03-14 09:30:00,33.4,33.4,33.0,33.2,272249.4,33.4,33.4,33.0,33.2,272249.4
2024-03-14 09:40:00,33.25,33.8,33.15,33.6,301227.2,33.25,33.8,33.15,33.6,301227.2
2024-03-14 09:50:00,33.65,34.05,33.6,34.0,408888.8,33.65,34.05,33.6,34.0,408888.8
2024-03-14 10:00:00,34.0,34.35,33.85,33.85,310532.8,34.0,34.35,33.85,33.85,310532.8
2024-03-14 10:10:00,33.9,34.0,33.55,33.95,212134.0,33.9,34.0,33.55,33.95,212134.0
2024-03-14 10:20:00,33.95,34.25,33.95,34.1,186412.4,33.95,34.25,33.95,34.1,186412.4
2024-03-14 10:30:00,34.15,34.35,33.95,34.35,215283.8,34.15,34.35,33.95,34.35,215283.8
2024-03-14 10:40:00,34.35,34.7,34.3,34.65,258915.8,34.35,34.7,34.3,34.65,258915.8
2024-03-14 10:50:00,34.65,34.95,34.45,34.7,304724.4,34.65,34.95,34.45,34.7,304724.4
2024-03-14 11:00:00,34.7,34.9,34.45,34.75,217640.0,34.7,34.9,34.45,34.75,217640.0
2024-03-14 11:10:00,34.7,34.75,34.45,34.6,144693.8,34.7,34.75,34.45,34.6,144693.8
2024-03-14 11:20:00,34.6,35.1,34.6,35.0,234619.6,34.6,35.1,34.6,35.0,234619.6
2024-03-14 11:30:00,35.0,35.25,34.75,34.85,190483.0,35.0,35.25,34.75,34.85,190483.0
2024-03-14 11:40:00,34.8,35.1,34.75,35.0,91120.2,34.8,35.1,34.75,35.0,91120.2
2024-03-14 11:50:00,35.0,35.15,34.85,34.95,125819.8,35.0,35.15,34.85,34.95,125819.8
2024-03-14 12:00:00,34.95,35.55,34.7,35.4,187881.2,34.95,35.55,34.7,35.4,187881.2
2024-03-14 12:10:00,35.4,35.7,35.35,35.7,240763.2,35.4,35.7,35.35,35.7,240763.2
2024-03-14 12:20:00,35.65,35.8,35.3,35.45,236158.6,35.65,35.8,35.3,35.45,236158.6
2024-03-14 12:30:00,35.4,35.55,34.9,35.05,163901.2,35.4,35.55,34.9,35.05,163901.2
2024-03-14 12:40:00,35.0,35.25,34.95,35.2,104436.4,35.0,35.25,34.95,35.2,104436.4
2024-03-14 12:50:00,35.2,35.4,35.05,35.25,103053.6,35.2,35.4,35.05,35.25,103053.6
2024-03-14 13:00:00,35.25,35.4,35.2,35.2,152267.4,35.25,35.4,35.2,35.2,152267.4
2024-03-14 13:10:00,35.2,35.95,35.2,35.9,125966.6,35.2,35.95,35.2,35.9,125966.6
2024-03-14 13:20:00,35.95,35.95,35.65,35.95,134144.8,35.95,35.95,35.65,35.95,134144.8
2024-03-14 13:30:00,35.95,36.25,35.55,35.7,232381.2,35.95,36.25,35.55,35.7,232381.2
2024-03-14 13:40:00,35.7,35.85,35.35,35.4,182875.6,35.7,35.85,35.35,35.4,182875.6
2024-03-14 13:50:00,35.35,35.4,34.65,34.65,157326.0,35.35,35.4,34.65,34.65,157326.0
2024-03-14 14:00:00,34.65,34.65,34.35,34.5,182813.2,34.65,34.65,34.35,34.5,182813.2
2024-03-14 14:10:00,34.45,34.7,34.45,34.55,95051.2,34.45,34.7,34.45,34.55,95051.2
2024-03-14 14:20:00,34.55,34.9,34.5,34.85,83944.0,34.55,34.9,34.5,34.85,83944.0
2024-03-14 14:30:00,34.85,34.9,34.55,34.6,171650.0,34.85,34.9,34.55,34.6,171650.0
2024-03-14 14:40:00,34.65,34.7,34.25,34.35,134109.8,34.65,34.7,34.25,34.35,134109.8
2024-03-14 14:50:00,34.35,34.85,34.3,34.75,167053.8,34.35,34.85,34.3,34.75,167053.8
2024-03-14 15:00:00,34.8,35.75,34.8,35.6,199905.2,34.8,35.75,34.8,35.6,199905.2
2024-03-14 15:10:00,35.6,36.25,35.5,36.2,229550.2,35.6,36.25,35.5,36.2,229550.2
2024-03-14 15:20:00,36.2,36.45,35.8,36.2,263961.4,36.2,36.45,35.8,36.2,263961.4
2024-03-14 15:30:00,36.15,36.95,36.15,36.3,347730.6,36.15,36.95,36.15,36.3,347730.6
2024-03-14 15:40:00,36.25,36.3,35.65,35.75,227684.4,36.25,36.3,35.65,35.75,227684.4
2024-03-14 15:50:00,35.7,35.7,34.85,34.85,381760.0,35.7,35.7,34.85,34.85,381760.0
2024-03-15 09:30:00,35.75,35.8,35.15,35.55,347270.0,35.75,35.8,35.15,35.55,347270.0
2024-03-15 09:40:00,35.55,36.1,35.2,35.95,389570.4,35.55,36.1,35.2,35.95,389570.4
2024-03-15 09:50:00,35.95,36.0,35.7,35.85,263841.8,35.95,36.0,35.7,35.85,263841.8
2024-03-15 10:00:00,35.85,36.45,35.75,35.95,424267.8,35.85,36.45,35.75,35.95,424267.8
2024-03-15 10:10:00,35.95,36.05,35.55,35.75,309340.0,35.95,36.05,35.55,35.75,309340.0
2024-03-15 10:20:00,35.75,36.0,35.55,35.75,228125.4,35.75,36.0,35.55,35.75,228125.4
2024-03-15 10:30:00,35.75,36.05,35.6,35.7,223178.0,35.75,36.05,35.6,35.7,223178.0
2024-03-15 10:40:00,35.7,35.8,35.35,35.35,173584.2,35.7,35.8,35.35,35.35,173584.2
2024-03-15 10:50:00,35.35,35.85,35.35,35.8,116651.2,35.35,35.85,35.35,35.8,116651.2
2024-03-15 11:00:00,35.8,35.9,35.55,35.7,167923.0,35.8,35.9,35.55,35.7,167923.0
2024-03-15 11:10:00,35.7,35.8,35.55,35.75,168727.2,35.7,35.8,35.55,35.75,168727.2
2024-03-15 11:20:00,35.7,35.85,35.5,35.55,160008.6,35.7,35.85,35.5,35.55,160008.6
2024-03-15 11:30:00,35.6,35.85,35.5,35.75,146644.4,35.6,35.85,35.5,35.75,146644.4
2024-03-15 11:40:00,35.75,36.25,35.7,36.25,153212.0,35.75,36.25,35.7,36.25,153212.0
2024-03-15 11:50:00,36.25,36.4,36.05,36.25,186560.6,36.25,36.4,36.05,36.25,186560.6
2024-03-15 12:00:00,36.3,36.45,36.1,36.3,158423.2,36.3,36.45,36.1,36.3,158423.2
2024-03-15 12:10:00,36.3,36.8,36.25,36.6,209164.0,36.3,36.8,36.25,36.6,209164.0
2024-03-15 12:20:00,36.6,36.7,36.45,36.7,136081.2,36.6,36.7,36.45,36.7,136081.2
2024-03-15 12:30:00,36.7,37.1,36.5,36.85,249930.8,36.7,37.1,36.5,36.85,249930.8
2024-03-15 12:40:00,36.9,37.2,36.85,37.2,139968.4,36.9,37.2,36.85,37.2,139968.4
2024-03-15 12:50:00,37.2,37.8,37.15,37.75,251858.6,37.2,37.8,37.15,37.75,251858.6
2024-03-15 13:00:00,37.7,37.95,37.0,37.15,329568.8,37.7,37.95,37.0,37.15,329568.8
2024-03-15 13:10:00,37.15,37.4,36.95,37.4,198278.0,37.15,37.4,36.95,37.4,198278.0
2024-03-15 13:20:00,37.4,37.45,36.8,37.1,176869.6,37.4,37.45,36.8,37.1,176869.6
2024-03-15 13:30:00,37.15,37.35,37.0,37.25,143938.6,37.15,37.35,37.0,37.25,143938.6
2024-03-15 13:40:00,37.2,37.55,37.15,37.5,107745.2,37.2,37.55,37.15,37.5,107745.2
2024-03-15 13:50:00,37.5,37.55,36.95,37.0,109153.8,37.5,37.55,36.95,37.0,109153.8
2024-03-15 14:00:00,36.95,37.1,36.5,36.75,152551.8,36.95,37.1,36.5,36.75,152551.8
2024-03-15 14:10:00,36.75,36.8,36.4,36.4,102699.2,36.75,36.8,36.4,36.4,102699.2
2024-03-15 14:20:00,36.45,36.7,36.25,36.4,125538.4,36.45,36.7,36.25,36.4,125538.4
2024-03-15 14:30:00,36.45,36.45,36.15,36.15,119073.6,36.45,36.45,36.15,36.15,119073.6
2024-03-15 14:40:00,36.2,36.3,35.95,36.25,170966.0,36.2,36.3,35.95,36.25,170966.0
2024-03-15 14:50:00,36.25,36.25,35.75,35.85,100665.8,36.25,36.25,35.75,35.85,100665.8
2024-03-15 15:00:00,35.9,36.1,35.7,36.0,78848.4,35.9,36.1,35.7,36.0,78848.4
2024-03-15 15:10:00,36.0,36.1,35.7,35.9,61288.0,36.0,36.1,35.7,35.9,61288.0
2024-03-15 15:20:00,35.85,35.95,35.65,35.7,92311.2,35.85,35.95,35.65,35.7,92311.2
2024-03-15 15:30:00,35.7,36.1,35.6,36.05,87326.2,35.7,36.1,35.6,36.05,87326.2
2024-03-15 15:40:00,36.05,36.1,35.65,35.8,178417.2,36.05,36.1,35.65,35.8,178417.2
2024-03-15 15:50:00,35.85,36.05,35.8,35.85,354139.0,35.85,36.05,35.8,35.85,354139.0
2024-03-18 09:30:00,35.2,35.2,34.75,35.0,214360.6,35.2,35.2,34.75,35.0,214360.6
2024-03-18 09:40:00,35.0,35.0,34.65,34.95,226157.0,35.0,35.0,34.65,34.95,226157.0
2024-03-18 09:50:00,34.95,35.0,34.75,34.9,150662.8,34.95,35.0,34.75,34.9,150662.8
2024-03-18 10:00:00,34.85,34.9,34.4,34.45,222998.2,34.85,34.9,34.4,34.45,222998.2
2024-03-18 10:10:00,34.45,34.5,34.25,34.45,161449.4,34.45,34.5,34.25,34.45,161449.4
2024-03-18 10:20:00,34.45,34.55,34.4,34.4,125992.4,34.45,34.55,34.4,34.4,125992.4
2024-03-18 10:30:00,34.4,34.5,34.3,34.35,118125.4,34.4,34.5,34.3,34.35,118125.4
2024-03-18 10:40:00,34.35,34.5,34.3,34.5,115267.6,34.35,34.5,34.3,34.5,115267.6
2024-03-18 10:50:00,34.5,34.5,34.4,34.5,39623.2,34.5,34.5,34.4,34.5,39623.2
2024-03-18 11:00:00,34.5,34.5,34.45,34.5,27581.2,34.5,34.5,34.45,34.5,27581.2
2024-03-18 11:10:00,34.5,34.55,34.4,34.5,86959.2,34.5,34.55,34.4,34.5,86959.2
2024-03-18 11:20:00,34.5,34.55,34.45,34.45,49817.0,34.5,34.55,34.45,34.45,49817.0
2024-03-18 11:30:00,34.5,34.7,34.45,34.55,134466.8,34.5,34.7,34.45,34.55,134466.8
2024-03-18 11:40:00,34.55,34.6,34.5,34.55,23008.6,34.55,34.6,34.5,34.55,23008.6
2024-03-18 11:50:00,34.55,34.8,34.5,34.75,148766.0,34.55,34.8,34.5,34.75,148766.0
2024-03-18 12:00:00,34.75,34.75,34.7,34.75,11997.2,34.75,34.75,34.7,34.75,11997.2
2024-03-18 12:10:00,34.7,34.75,34.55,34.55,55070.2,34.7,34.75,34.55,34.55,55070.2
2024-03-18 12:20:00,34.55,34.7,34.5,34.55,84148.8,34.55,34.7,34.5,34.55,84148.8
2024-03-18 12:30:00,34.55,34.6,34.5,34.55,27101.8,34.55,34.6,34.5,34.55,27101.8
2024-03-18 12:40:00,34.6,34.6,34.5,34.55,13654.6,34.6,34.6,34.5,34.55,13654.6
2024-03-18 12:50:00,34.55,35.05,34.5,35.0,157801.6,34.55,35.05,34.5,35.0,157801.6
2024-03-18 13:00:00,35.0,35.1,34.75,34.85,110604.8,35.0,35.1,34.75,34.85,110604.8
2024-03-18 13:10:00,34.9,34.9,34.8,34.85,47515.4,34.9,34.9,34.8,34.85,47515.4
2024-03-18 13:20:00,34.85,34.9,34.7,34.75,82194.4,34.85,34.9,34.7,34.75,82194.4
2024-03-18 13:30:00,34.7,35.05,34.7,35.0,46976.6,34.7,35.05,34.7,35.0,46976.6
2024-03-18 13:40:00,35.0,35.15,34.95,34.95,56253.4,35.0,35.15,34.95,34.95,56253.4
2024-03-18 13:50:00,34.95,35.05,34.8,34.85,50252.4,34.95,35.05,34.8,34.85,50252.4
2024-03-18 14:00:00,34.85,34.9,34.5,34.55,100486.6,34.85,34.9,34.5,34.55,100486.6
2024-03-18 14:10:00,34.55,34.55,34.35,34.5,87134.8,34.55,34.55,34.35,34.5,87134.8
2024-03-18 14:20:00,34.5,34.55,34.35,34.4,85718.6,34.5,34.55,34.35,34.4,85718.6
2024-03-18 14:30:00,34.35,34.5,34.3,34.35,106977.8,34.35,34.5,34.3,34.35,106977.8
2024-03-18 14:40:00,34.35,34.6,34.3,34.45,107923.0,34.35,34.6,34.3,34.45,107923.0
2024-03-18 14:50:00,34.5,34.5,34.35,34.4,107093.8,34.5,34.5,34.35,34.4,107093.8
2024-03-18 15:00:00,34.4,34.45,34.3,34.3,81446.8,34.4,34.45,34.3,34.3,81446.8
2024-03-18 15:10:00,34.35,34.4,34.3,34.35,63185.4,34.35,34.4,34.3,34.35,63185.4
2024-03-18 15:20:00,34.4,34.4,34.3,34.4,74570.8,34.4,34.4,34.3,34.4,74570.8
2024-03-18 15:30:00,34.4,34.55,34.4,34.55,66735.4,34.4,34.55,34.4,34.55,66735.4
2024-03-18 15:40:00,34.5,34.55,34.3,34.35,110264.0,34.5,34.55,34.3,34.35,110264.0
2024-03-18 15:50:00,34.35,34.8,34.35,34.75,315012.6,34.35,34.8,34.35,34.75,315012.6
2024-03-19 09:30:00,34.85,34.95,34.65,34.85,285317.6,34.85,34.95,34.65,34.85,285317.6
2024-03-19 09:40:00,34.9,35.1,34.8,34.85,211779.8,34.9,35.1,34.8,34.85,211779.8
2024-03-19 09:50:00,34.85,34.9,34.3,34.35,273905.0,34.85,34.9,34.3,34.35,273905.0
2024-03-19 10:00:00,34.35,34.35,33.95,34.25,285772.2,34.35,34.35,33.95,34.25,285772.2
2024-03-19 10:10:00,34.25,34.3,34.05,34.25,200117.2,34.25,34.3,34.05,34.25,200117.2
2024-03-19 10:20:00,34.25,34.3,33.95,34.15,200053.6,34.25,34.3,33.95,34.15,200053.6
2024-03-19 10:30:00,34.15,34.2,33.8,33.85,157374.0,34.15,34.2,33.8,33.85,157374.0
2024-03-19 10:40:00,33.8,33.85,33.6,33.65,140254.4,33.8,33.85,33.6,33.65,140254.4
2024-03-19 10:50:00,33.6,33.75,33.6,33.75,170347.2,33.6,33.75,33.6,33.75,170347.2
2024-03-19 11:00:00,33.75,33.75,33.5,33.5,110605.6,33.75,33.75,33.5,33.5,110605.6
2024-03-19 11:10:00,33.55,33.7,33.45,33.55,129000.0,33.55,33.7,33.45,33.55,129000.0
2024-03-19 11:20:00,33.55,33.7,33.5,33.5,187161.4,33.55,33.7,33.5,33.5,187161.4
2024-03-19 11:30:00,33.45,33.5,33.3,33.35,198304.2,33.45,33.5,33.3,33.35,198304.2
2024-03-19 11:40:00,33.35,33.4,33.3,33.3,53697.6,33.35,33.4,33.3,33.3,53697.6
2024-03-19 11:50:00,33.35,33.5,33.35,33.4,64506.8,33.35,33.5,33.35,33.4,64506.8
2024-03-19 12:00:00,33.4,33.45,33.3,33.45,65849.2,33.4,33.45,33.3,33.45,65849.2
2024-03-19 12:10:00,33.4,33.5,33.35,33.4,76408.4,33.4,33.5,33.35,33.4,76408.4
2024-03-19 12:20:00,33.35,33.6,33.35,33.55,75486.0,33.35,33.6,33.35,33.55,75486.0
2024-03-19 12:30:00,33.5,33.65,33.45,33.55,63638.2,33.5,33.65,33.45,33.55,63638.2
2024-03-19 12:40:00,33.55,33.7,33.5,33.65,73418.8,33.55,33.7,33.5,33.65,73418.8
2024-03-19 12:50:00,33.7,33.85,33.65,33.7,131413.4,33.7,33.85,33.65,33.7,131413.4
2024-03-19 13:00:00,33.65,33.8,33.5,33.75,74728.0,33.65,33.8,33.5,33.75,74728.0
2024-03-19 13:10:00,33.75,33.95,33.7,33.85,50992.2,33.75,33.95,33.7,33.85,50992.2
2024-03-19 13:20:00,33.85,33.9,33.7,33.75,53451.4,33.85,33.9,33.7,33.75,53451.4
2024-03-19 13:30:00,33.7,33.7,33.55,33.65,63267.2,33.7,33.7,33.55,33.65,63267.2
2024-03-19 13:40:00,33.6,33.65,33.55,33.55,17505.0,33.6,33.65,33.55,33.55,17505.0
2024-03-19 13:50:00,33.55,33.75,33.55,33.7,93039.4,33.55,33.75,33.55,33.7,93039.4
2024-03-19 14:00:00,33.7,33.75,33.6,33.6,38046.4,33.7,33.75,33.6,33.6,38046.4
2024-03-19 14:10:00,33.65,33.7,33.6,33.7,32061.0,33.65,33.7,33.6,33.7,32061.0
2024-03-19 14:20:00,33.65,33.7,33.55,33.6,42931.4,33.65,33.7,33.55,33.6,42931.4
2024-03-19 14:30:00,33.6,33.7,33.55,33.6,45251.4,33.6,33.7,33.55,33.6,45251.4
2024-03-19 14:40:00,33.6,33.7,33.55,33.7,53449.8,33.6,33.7,33.55,33.7,53449.8
2024-03-19 14:50:00,33.7,33.85,33.65,33.75,46488.0,33.7,33.85,33.65,33.75,46488.0
2024-03-19 15:00:00,33.75,33.8,33.65,33.7,35878.0,33.75,33.8,33.65,33.7,35878.0
2024-03-19 15:10:00,33.7,33.9,33.7,33.75,63072.0,33.7,33.9,33.7,33.75,63072.0
2024-03-19 15:20:00,33.75,33.8,33.7,33.75,28169.8,33.75,33.8,33.7,33.75,28169.8
2024-03-19 15:30:00,33.7,33.75,33.55,33.55,131899.2,33.7,33.75,33.55,33.55,131899.2
2024-03-19 15:40:00,33.6,33.65,33.4,33.5,163767.2,33.6,33.65,33.4,33.5,163767.2
2024-03-19 15:50:00,33.5,33.55,33.25,33.35,330972.0,33.5,33.55,33.25,33.35,330972.0
2024-03-20 09:30:00,33.35,33.35,33.1,33.2,342916.8,33.35,33.35,33.1,33.2,342916.8
2024-03-20 09:40:00,33.2,33.5,33.15,33.5,145177.0,33.2,33.5,33.15,33.5,145177.0
2024-03-20 09:50:00,33.45,33.5,33.35,33.4,198425.0,33.45,33.5,33.35,33.4,198425.0
2024-03-20 10:00:00,33.35,33.4,33.3,33.3,36335.8,33.35,33.4,33.3,33.3,36335.8
2024-03-20 10:10:00,33.35,33.4,33.3,33.3,24163.2,33.35,33.4,33.3,33.3,24163.2
2024-03-20 10:20:00,33.3,33.35,33.15,33.2,114935.4,33.3,33.35,33.15,33.2,114935.4
2024-03-20 10:30:00,33.25,33.35,33.15,33.2,122480.8,33.25,33.35,33.15,33.2,122480.8
2024-03-20 10:40:00,33.25,33.25,33.05,33.25,163873.8,33.25,33.25,33.05,33.25,163873.8
2024-03-20 10:50:00,33.25,33.3,33.2,33.25,24118.8,33.25,33.3,33.2,33.25,24118.8
2024-03-20 11:00:00,33.25,33.3,33.2,33.2,19539.8,33.25,33.3,33.2,33.2,19539.8
2024-03-20 11:10:00,33.25,33.4,33.2,33.35,69827.0,33.25,33.4,33.2,33.35,69827.0
2024-03-20 11:20:00,33.4,33.45,33.35,33.45,23468.4,33.4,33.45,33.35,33.45,23468.4
2024-03-20 11:30:00,33.45,33.45,33.35,33.4,79165.2,33.45,33.45,33.35,33.4,79165.2
2024-03-20 11:40:00,33.4,33.45,33.35,33.45,60223.4,33.4,33.45,33.35,33.45,60223.4
2024-03-20 11:50:00,33.4,33.45,33.2,33.25,73270.8,33.4,33.45,33.2,33.25,73270.8
2024-03-20 12:00:00,33.2,33.3,33.2,33.25,28698.2,33.2,33.3,33.2,33.25,28698.2
2024-03-20 12:10:00,33.2,33.25,33.2,33.2,20788.4,33.2,33.25,33.2,33.2,20788.4
2024-03-20 12:20:00,33.25,33.25,33.0,33.0,215698.8,33.25,33.25,33.0,33.0,215698.8
2024-03-20 12:30:00,33.05,33.2,33.0,33.2,115883.8,33.05,33.2,33.0,33.2,115883.8
2024-03-20 12:40:00,33.2,33.2,33.05,33.1,69069.2,33.2,33.2,33.05,33.1,69069.2
2024-03-20 12:50:00,33.1,33.1,33.0,33.1,38761.2,33.1,33.1,33.0,33.1,38761.2
2024-03-20 13:00:00,33.1,33.1,33.05,33.1,37345.2,33.1,33.1,33.05,33.1,37345.2
2024-03-20 13:10:00,33.1,33.25,33.05,33.2,228976.4,33.1,33.25,33.05,33.2,228976.4
2024-03-20 13:20:00,33.2,33.25,33.05,33.05,100622.4,33.2,33.25,33.05,33.05,100622.4
2024-03-20 13:30:00,33.1,33.2,33.05,33.2,181062.2,33.1,33.2,33.05,33.2,181062.2
2024-03-20 13:40:00,33.15,33.2,33.05,33.1,203819.2,33.15,33.2,33.05,33.1,203819.2
2024-03-20 13:50:00,33.05,33.2,33.05,33.1,96321.6,33.05,33.2,33.05,33.1,96321.6
2024-03-20 14:00:00,33.1,33.1,32.4,32.75,696358.6,33.1,33.1,32.4,32.75,696358.6
2024-03-20 14:10:00,32.75,33.05,32.5,32.9,432770.8,32.75,33.05,32.5,32.9,432770.8
2024-03-20 14:20:00,32.9,32.9,32.65,32.7,199009.0,32.9,32.9,32.65,32.7,199009.0
2024-03-20 14:30:00,32.7,33.05,32.5,32.5,556097.2,32.7,33.05,32.5,32.5,556097.2
2024-03-20 14:40:00,32.5,32.85,32.5,32.55,384133.2,32.5,32.85,32.5,32.55,384133.2
2024-03-20 14:50:00,32.55,32.7,32.3,32.4,307317.2,32.55,32.7,32.3,32.4,307317.2
2024-03-20 15:00:00,32.35,32.4,32.15,32.35,394207.4,32.35,32.4,32.15,32.35,394207.4
2024-03-20 15:10:00,32.35,32.4,32.1,32.15,385562.8,32.35,32.4,32.1,32.15,385562.8
2024-03-20 15:20:00,32.15,32.25,31.95,32.2,261795.6,32.15,32.25,31.95,32.2,261795.6
2024-03-20 15:30:00,32.15,32.4,32.05,32.2,271854.8,32.15,32.4,32.05,32.2,271854.8
2024-03-20 15:40:00,32.2,32.25,32.1,32.15,130187.6,32.2,32.25,32.1,32.15,130187.6
2024-03-20 15:50:00,32.15,32.2,32.0,32.1,542193.8,32.15,32.2,32.0,32.1,542193.8
2024-03-21 09:30:00,31.4,31.6,31.4,31.6,254799.2,31.4,31.6,31.4,31.6,254799.2
2024-03-21 09:40:00,31.6,31.9,31.5,31.9,225141.6,31.6,31.9,31.5,31.9,225141.6
2024-03-21 09:50:00,31.9,31.9,31.75,31.8,164356.6,31.9,31.9,31.75,31.8,164356.6
2024-03-21 10:00:00,31.75,31.8,31.6,31.75,94611.8,31.75,31.8,31.6,31.75,94611.8
2024-03-21 10:10:00,31.7,31.75,31.5,31.7,106043.6,31.7,31.75,31.5,31.7,106043.6
2024-03-21 10:20:00,31.7,31.8,31.6,31.7,76722.8,31.7,31.8,31.6,31.7,76722.8
2024-03-21 10:30:00,31.7,31.75,31.45,31.55,170455.2,31.7,31.75,31.45,31.55,170455.2
2024-03-21 10:40:00,31.55,31.55,31.35,31.5,163591.0,31.55,31.55,31.35,31.5,163591.0
2024-03-21 10:50:00,31.5,31.55,31.4,31.55,40596.0,31.5,31.55,31.4,31.55,40596.0
2024-03-21 11:00:00,31.5,31.65,31.5,31.65,254636.4,31.5,31.65,31.5,31.65,254636.4
2024-03-21 11:10:00,31.65,31.85,31.55,31.85,105141.4,31.65,31.85,31.55,31.85,105141.4
2024-03-21 11:20:00,31.85,31.9,31.7,31.8,100944.0,31.85,31.9,31.7,31.8,100944.0
2024-03-21 11:30:00,31.85,32.1,31.75,32.0,115464.4,31.85,32.1,31.75,32.0,115464.4
2024-03-21 11:40:00,32.05,32.1,32.0,32.05,49147.6,32.05,32.1,32.0,32.05,49147.6
2024-03-21 11:50:00,32.1,32.2,31.95,32.2,113328.4,32.1,32.2,31.95,32.2,113328.4
2024-03-21 12:00:00,32.2,32.3,32.1,32.25,79219.4,32.2,32.3,32.1,32.25,79219.4
2024-03-21 12:10:00,32.25,32.4,32.15,32.2,128298.2,32.25,32.4,32.15,32.2,128298.2
2024-03-21 12:20:00,32.2,32.2,32.0,32.1,81897.6,32.2,32.2,32.0,32.1,81897.6
2024-03-21 12:30:00,32.1,32.25,32.05,32.1,151100.6,32.1,32.25,32.05,32.1,151100.6
2024-03-21 12:40:00,32.1,32.25,32.05,32.25,150688.6,32.1,32.25,32.05,32.25,150688.6
2024-03-21 12:50:00,32.2,32.25,32.05,32.15,81992.2,32.2,32.25,32.05,32.15,81992.2
2024-03-21 13:00:00,32.15,32.35,32.15,32.3,149465.2,32.15,32.35,32.15,32.3,149465.2
2024-03-21 13:10:00,32.35,32.35,32.05,32.15,221720.2,32.35,32.35,32.05,32.15,221720.2
2024-03-21 13:20:00,32.1,32.2,32.05,32.1,51392.2,32.1,32.2,32.05,32.1,51392.2
2024-03-21 13:30:00,32.15,32.2,32.1,32.15,48556.8,32.15,32.2,32.1,32.15,48556.8
2024-03-21 13:40:00,32.2,32.35,32.15,32.35,31555.2,32.2,32.35,32.15,32.35,31555.2
2024-03-21 13:50:00,32.35,32.35,32.25,32.35,134227.6,32.35,32.35,32.25,32.35,134227.6
2024-03-21 14:00:00,32.35,32.4,32.25,32.4,45733.8,32.35,32.4,32.25,32.4,45733.8
2024-03-21 14:10:00,32.35,32.4,32.05,32.15,125949.4,32.35,32.4,32.05,32.15,125949.4
2024-03-21 14:20:00,32.1,32.1,31.9,31.95,69131.6,32.1,32.1,31.9,31.95,69131.6
2024-03-21 14:30:00,31.9,32.2,31.85,32.05,163880.6,31.9,32.2,31.85,32.05,163880.6
2024-03-21 14:40:00,32.05,32.15,31.95,32.0,62217.6,32.05,32.15,31.95,32.0,62217.6
2024-03-21 14:50:00,32.05,32.15,31.95,32.05,31279.4,32.05,32.15,31.95,32.05,31279.4
2024-03-21 15:00:00,32.0,32.0,31.85,31.85,31304.0,32.0,32.0,31.85,31.85,31304.0
2024-03-21 15:10:00,31.8,31.95,31.75,31.85,72801.2,31.8,31.95,31.75,31.85,72801.2
2024-03-21 15:20:00,31.9,31.95,31.8,31.85,75653.2,31.9,31.95,31.8,31.85,75653.2
2024-03-21 15:30:00,31.85,31.85,31.65,31.8,151624.8,31.85,31.85,31.65,31.8,151624.8
2024-03-21 15:40:00,31.85,31.85,31.7,31.85,102959.2,31.85,31.85,31.7,31.85,102959.2
2024-03-21 15:50:00,31.85,31.9,31.7,31.8,317895.4,31.85,31.9,31.7,31.8,317895.4
2024-03-22 09:30:00,32.0,32.05,31.65,31.8,169121.0,32.0,32.05,31.65,31.8,169121.0
2024-03-22 09:40:00,31.8,31.85,31.7,31.8,96269.2,31.8,31.85,31.7,31.8,96269.2
2024-03-22 09:50:00,31.8,31.85,31.65,31.65,78630.0,31.8,31.85,31.65,31.65,78630.0
2024-03-22 10:00:00,31.65,31.8,31.5,31.65,134246.8,31.65,31.8,31.5,31.65,134246.8
2024-03-22 10:10:00,31.65,31.8,31.6,31.65,73545.0,31.65,31.8,31.6,31.65,73545.0
2024-03-22 10:20:00,31.65,31.8,31.65,31.8,46011.6,31.65,31.8,31.65,31.8,46011.6
2024-03-22 10:30:00,31.8,31.9,31.75,31.85,54284.8,31.8,31.9,31.75,31.85,54284.8
2024-03-22 10:40:00,31.9,32.05,31.85,32.0,89305.2,31.9,32.05,31.85,32.0,89305.2
2024-03-22 10:50:00,32.0,32.25,32.0,32.2,74220.4,32.0,32.25,32.0,32.2,74220.4
2024-03-22 11:00:00,32.2,32.25,32.0,32.2,138297.6,32.2,32.25,32.0,32.2,138297.6
2024-03-22 11:10:00,32.2,32.2,32.05,32.1,118043.2,32.2,32.2,32.05,32.1,118043.2
2024-03-22 11:20:00,32.1,32.15,31.85,31.9,57405.8,32.1,32.15,31.85,31.9,57405.8
2024-03-22 11:30:00,31.9,31.95,31.8,31.95,83929.4,31.9,31.95,31.8,31.95,83929.4
2024-03-22 11:40:00,31.9,31.95,31.8,31.8,40327.0,31.9,31.95,31.8,31.8,40327.0
2024-03-22 11:50:00,31.85,31.85,31.65,31.7,70768.8,31.85,31.85,31.65,31.7,70768.8
2024-03-22 12:00:00,31.65,31.7,31.6,31.65,85201.2,31.65,31.7,31.6,31.65,85201.2
2024-03-22 12:10:00,31.65,31.7,31.6,31.7,62370.6,31.65,31.7,31.6,31.7,62370.6
2024-03-22 12:20:00,31.7,31.75,31.6,31.65,40953.8,31.7,31.75,31.6,31.65,40953.8
2024-03-22 12:30:00,31.65,31.75,31.6,31.75,27827.4,31.65,31.75,31.6,31.75,27827.4
2024-03-22 12:40:00,31.7,31.75,31.6,31.65,41626.6,31.7,31.75,31.6,31.65,41626.6
2024-03-22 12:50:00,31.7,31.7,31.55,31.55,26016.6,31.7,31.7,31.55,31.55,26016.6
2024-03-22 13:00:00,31.55,31.6,31.45,31.55,120846.4,31.55,31.6,31.45,31.55,120846.4
2024-03-22 13:10:00,31.5,31.55,31.45,31.45,97816.2,31.5,31.55,31.45,31.45,97816.2
2024-03-22 13:20:00,31.5,31.5,31.45,31.5,26716.2,31.5,31.5,31.45,31.5,26716.2
2024-03-22 13:30:00,31.45,31.5,31.35,31.4,88414.6,31.45,31.5,31.35,31.4,88414.6
2024-03-22 13:40:00,31.35,31.4,31.35,31.4,39952.2,31.35,31.4,31.35,31.4,39952.2
2024-03-22 13:50:00,31.4,31.45,31.35,31.4,27922.0,31.4,31.45,31.35,31.4,27922.0
2024-03-22 14:00:00,31.4,31.4,31.2,31.2,91256.2,31.4,31.4,31.2,31.2,91256.2
2024-03-22 14:10:00,31.2,31.35,31.2,31.35,100565.0,31.2,31.35,31.2,31.35,100565.0
2024-03-22 14:20:00,31.35,31.55,31.3,31.55,67610.6,31.35,31.55,31.3,31.55,67610.6
2024-03-22 14:30:00,31.5,31.55,31.45,31.55,44657.0,31.5,31.55,31.45,31.55,44657.0
2024-03-22 14:40:00,31.55,31.7,31.5,31.65,63372.4,31.55,31.7,31.5,31.65,63372.4
2024-03-22 14:50:00,31.65,31.8,31.65,31.7,113977.0,31.65,31.8,31.65,31.7,113977.0
2024-03-22 15:00:00,31.65,31.7,31.6,31.6,25582.4,31.65,31.7,31.6,31.6,25582.4
2024-03-22 15:10:00,31.65,31.9,31.6,31.7,255139.8,31.65,31.9,31.6,31.7,255139.8
2024-03-22 15:20:00,31.7,31.85,31.65,31.75,79774.2,31.7,31.85,31.65,31.75,79774.2
2024-03-22 15:30:00,31.8,31.95,31.75,31.9,58262.8,31.8,31.95,31.75,31.9,58262.8
2024-03-22 15:40:00,31.85,32.1,31.8,32.0,189792.6,31.85,32.1,31.8,32.0,189792.6
2024-03-22 15:50:00,32.0,32.05,31.8,31.95,328296.0,32.0,32.05,31.8,31.95,328296.0
2024-03-25 09:30:00,32.0,32.05,31.6,31.85,271868.4,32.0,32.05,31.6,31.85,271868.4
2024-03-25 09:40:00,31.85,31.9,31.7,31.8,127606.4,31.85,31.9,31.7,31.8,127606.4
2024-03-25 09:50:00,31.8,31.8,31.5,31.55,133624.2,31.8,31.8,31.5,31.55,133624.2
2024-03-25 10:00:00,31.6,31.65,31.5,31.55,106190.0,31.6,31.65,31.5,31.55,106190.0
2024-03-25 10:10:00,31.55,31.55,31.3,31.4,157378.4,31.55,31.55,31.3,31.4,157378.4
2024-03-25 10:20:00,31.4,31.4,31.2,31.3,125848.4,31.4,31.4,31.2,31.3,125848.4
2024-03-25 10:30:00,31.3,31.55,31.25,31.55,167065.6,31.3,31.55,31.25,31.55,167065.6
2024-03-25 10:40:00,31.55,31.7,31.5,31.65,71637.8,31.55,31.7,31.5,31.65,71637.8
2024-03-25 10:50:00,31.65,31.7,31.5,31.55,77692.6,31.65,31.7,31.5,31.55,77692.6
2024-03-25 11:00:00,31.55,31.6,31.5,31.55,24059.0,31.55,31.6,31.5,31.55,24059.0
2024-03-25 11:10:00,31.5,31.55,31.35,31.45,102484.2,31.5,31.55,31.35,31.45,102484.2
2024-03-25 11:20:00,31.4,31.55,31.4,31.55,16569.0,31.4,31.55,31.4,31.55,16569.0
2024-03-25 11:30:00,31.6,31.6,31.4,31.45,34509.8,31.6,31.6,31.4,31.45,34509.8
2024-03-25 11:40:00,31.4,31.45,31.35,31.4,23378.0,31.4,31.45,31.35,31.4,23378.0
2024-03-25 11:50:00,31.45,31.55,31.45,31.5,46765.8,31.45,31.55,31.45,31.5,46765.8
2024-03-25 12:00:00,31.55,31.6,31.5,31.5,12813.6,31.55,31.6,31.5,31.5,12813.6
2024-03-25 12:10:00,31.5,31.55,31.4,31.5,37725.2,31.5,31.55,31.4,31.5,37725.2
2024-03-25 12:20:00,31.5,31.7,31.5,31.65,35926.8,31.5,31.7,31.5,31.65,35926.8
2024-03-25 12:30:00,31.6,31.7,31.6,31.7,22029.0,31.6,31.7,31.6,31.7,22029.0
2024-03-25 12:40:00,31.65,31.85,31.65,31.75,39534.2,31.65,31.85,31.65,31.75,39534.2
2024-03-25 12:50:00,31.8,31.85,31.7,31.75,61532.8,31.8,31.85,31.7,31.75,61532.8
2024-03-25 13:00:00,31.75,31.8,31.7,31.75,12333.4,31.75,31.8,31.7,31.75,12333.4
2024-03-25 13:10:00,31.7,31.9,31.7,31.8,41383.2,31.7,31.9,31.7,31.8,41383.2
2024-03-25 13:20:00,31.8,31.85,31.7,31.85,32793.2,31.8,31.85,31.7,31.85,32793.2
2024-03-25 13:30:00,31.85,31.9,31.8,31.9,7911.6,31.85,31.9,31.8,31.9,7911.6
2024-03-25 13:40:00,31.85,31.9,31.8,31.85,15240.4,31.85,31.9,31.8,31.85,15240.4
2024-03-25 13:50:00,31.8,31.9,31.75,31.85,18616.0,31.8,31.9,31.75,31.85,18616.0
2024-03-25 14:00:00,31.9,31.9,31.7,31.85,44681.6,31.9,31.9,31.7,31.85,44681.6
2024-03-25 14:10:00,31.8,31.85,31.7,31.75,50132.6,31.8,31.85,31.7,31.75,50132.6
2024-03-25 14:20:00,31.75,31.8,31.65,31.75,6866.2,31.75,31.8,31.65,31.75,6866.2
2024-03-25 14:30:00,31.7,31.75,31.7,31.75,5976.4,31.7,31.75,31.7,31.75,5976.4
2024-03-25 14:40:00,31.75,31.8,31.65,31.65,8935.8,31.75,31.8,31.65,31.65,8935.8
2024-03-25 14:50:00,31.7,31.7,31.65,31.65,6153.0,31.7,31.7,31.65,31.65,6153.0
2024-03-25 15:00:00,31.65,31.7,31.55,31.65,54758.8,31.65,31.7,31.55,31.65,54758.8
2024-03-25 15:10:00,31.65,31.75,31.65,31.75,14348.6,31.65,31.75,31.65,31.75,14348.6
2024-03-25 15:20:00,31.75,31.9,31.7,31.85,38132.0,31.75,31.9,31.7,31.85,38132.0
2024-03-25 15:30:00,31.85,31.85,31.65,31.65,41841.4,31.85,31.85,31.65,31.65,41841.4
2024-03-25 15:40:00,31.65,31.7,31.5,31.65,61315.2,31.65,31.7,31.5,31.65,61315.2
2024-03-25 15:50:00,31.7,31.75,31.55,31.7,202511.4,31.7,31.75,31.55,31.7,202511.4
2024-03-26 09:30:00,31.15,31.3,31.1,31.25,116094.2,31.15,31.3,31.1,31.25,116094.2
2024-03-26 09:40:00,31.25,31.25,31.15,31.2,54345.8,31.25,31.25,31.15,31.2,54345.8
2024-03-26 09:50:00,31.2,31.25,31.15,31.2,106219.0,31.2,31.25,31.15,31.2,106219.0
2024-03-26 10:00:00,31.2,31.25,31.05,31.15,96257.6,31.2,31.25,31.05,31.15,96257.6
2024-03-26 10:10:00,31.15,31.2,31.0,31.05,56001.8,31.15,31.2,31.0,31.05,56001.8
2024-03-26 10:20:00,31.0,31.1,31.0,31.05,30387.4,31.0,31.1,31.0,31.05,30387.4
2024-03-26 10:30:00,31.05,31.25,31.0,31.0,107050.0,31.05,31.25,31.0,31.0,107050.0
2024-03-26 10:40:00,31.05,31.1,31.0,31.05,35372.8,31.05,31.1,31.0,31.05,35372.8
2024-03-26 10:50:00,31.05,31.15,30.95,31.1,101611.4,31.05,31.15,30.95,31.1,101611.4
2024-03-26 11:00:00,31.15,31.15,31.0,31.05,52006.4,31.15,31.15,31.0,31.05,52006.4
2024-03-26 11:10:00,31.05,31.05,31.0,31.0,22866.4,31.05,31.05,31.0,31.0,22866.4
2024-03-26 11:20:00,31.05,31.05,30.9,30.95,107253.0,31.05,31.05,30.9,30.95,107253.0
2024-03-26 11:30:00,30.9,30.95,30.85,30.9,54653.4,30.9,30.95,30.85,30.9,54653.4
2024-03-26 11:40:00,30.9,30.9,30.85,30.9,17046.4,30.9,30.9,30.85,30.9,17046.4
2024-03-26 11:50:00,30.9,30.9,30.75,30.8,81670.6,30.9,30.9,30.75,30.8,81670.6
2024-03-26 12:00:00,30.75,30.8,30.7,30.8,82322.4,30.75,30.8,30.7,30.8,82322.4
2024-03-26 12:10:00,30.8,30.8,30.75,30.75,29049.2,30.8,30.8,30.75,30.75,29049.2
2024-03-26 12:20:00,30.75,30.9,30.75,30.75,49089.4,30.75,30.9,30.75,30.75,49089.4
2024-03-26 12:30:00,30.8,30.8,30.75,30.8,11136.2,30.8,30.8,30.75,30.8,11136.2
2024-03-26 12:40:00,30.8,30.85,30.75,30.85,35022.4,30.8,30.85,30.75,30.85,35022.4
2024-03-26 12:50:00,30.85,30.9,30.75,30.85,70293.4,30.85,30.9,30.75,30.85,70293.4
2024-03-26 13:00:00,30.8,30.9,30.7,30.75,142379.0,30.8,30.9,30.7,30.75,142379.0
2024-03-26 13:10:00,30.75,30.85,30.7,30.8,65634.6,30.75,30.85,30.7,30.8,65634.6
2024-03-26 13:20:00,30.8,30.9,30.75,30.85,55064.6,30.8,30.9,30.75,30.85,55064.6
2024-03-26 13:30:00,30.85,30.9,30.85,30.9,33919.2,30.85,30.9,30.85,30.9,33919.2
2024-03-26 13:40:00,30.85,31.1,30.85,31.05,103613.0,30.85,31.1,30.85,31.05,103613.0
2024-03-26 13:50:00,31.05,31.05,31.0,31.05,23697.0,31.05,31.05,31.0,31.05,23697.0
2024-03-26 14:00:00,31.0,31.05,30.9,30.95,84858.0,31.0,31.05,30.9,30.95,84858.0
2024-03-26 14:10:00,30.95,31.05,30.9,31.0,35509.2,30.95,31.05,30.9,31.0,35509.2
2024-03-26 14:20:00,30.95,31.0,30.75,30.85,93614.0,30.95,31.0,30.75,30.85,93614.0
2024-03-26 14:30:00,30.85,30.85,30.75,30.85,87309.0,30.85,30.85,30.75,30.85,87309.0
2024-03-26 14:40:00,30.85,30.9,30.8,30.8,34961.0,30.85,30.9,30.8,30.8,34961.0
2024-03-26 14:50:00,30.8,30.85,30.7,30.75,107605.0,30.8,30.85,30.7,30.75,107605.0
2024-03-26 15:00:00,30.75,30.8,30.7,30.8,43811.4,30.75,30.8,30.7,30.8,43811.4
2024-03-26 15:10:00,30.75,30.85,30.7,30.8,112274.4,30.75,30.85,30.7,30.8,112274.4
2024-03-26 15:20:00,30.75,31.0,30.7,30.95,132171.8,30.75,31.0,30.7,30.95,132171.8
2024-03-26 15:30:00,30.95,31.15,30.9,31.1,140451.0,30.95,31.15,30.9,31.1,140451.0
2024-03-26 15:40:00,31.05,31.25,30.95,31.2,176995.2,31.05,31.25,30.95,31.2,176995.2
2024-03-26 15:50:00,31.2,31.5,31.15,31.45,525283.2,31.2,31.5,31.15,31.45,525283.2
2024-03-27 09:30:00,30.85,31.05,30.75,30.95,88708.2,30.85,31.05,30.75,30.95,88708.2
2024-03-27 09:40:00,31.0,31.25,30.95,31.2,159723.4,31.0,31.25,30.95,31.2,159723.4
2024-03-27 09:50:00,31.15,31.35,31.1,31.35,114723.2,31.15,31.35,31.1,31.35,114723.2
2024-03-27 10:00:00,31.35,31.75,31.35,31.55,304717.2,31.35,31.75,31.35,31.55,304717.2
2024-03-27 10:10:00,31.55,31.75,31.45,31.45,173046.8,31.55,31.75,31.45,31.45,173046.8
2024-03-27 10:20:00,31.45,31.65,31.45,31.6,79618.6,31.45,31.65,31.45,31.6,79618.6
2024-03-27 10:30:00,31.65,31.7,31.35,31.35,138467.2,31.65,31.7,31.35,31.35,138467.2
2024-03-27 10:40:00,31.4,31.65,31.3,31.65,69997.4,31.4,31.65,31.3,31.65,69997.4
2024-03-27 10:50:00,31.65,31.75,31.3,31.35,133276.0,31.65,31.75,31.3,31.35,133276.0
2024-03-27 11:00:00,31.4,31.4,31.1,31.15,91472.4,31.4,31.4,31.1,31.15,91472.4
2024-03-27 11:10:00,31.15,31.15,30.95,31.0,65301.0,31.15,31.15,30.95,31.0,65301.0
2024-03-27 11:20:00,31.0,31.05,30.9,31.05,61954.2,31.0,31.05,30.9,31.05,61954.2
2024-03-27 11:30:00,31.05,31.15,30.9,30.95,108407.6,31.05,31.15,30.9,30.95,108407.6
2024-03-27 11:40:00,30.9,31.0,30.75,30.8,124893.2,30.9,31.0,30.75,30.8,124893.2
2024-03-27 11:50:00,30.8,30.85,30.7,30.8,123328.0,30.8,30.85,30.7,30.8,123328.0
2024-03-27 12:00:00,30.8,30.95,30.75,30.95,104762.0,30.8,30.95,30.75,30.95,104762.0
2024-03-27 12:10:00,30.95,31.0,30.85,30.9,41632.4,30.95,31.0,30.85,30.9,41632.4
2024-03-27 12:20:00,30.9,30.9,30.75,30.9,45532.6,30.9,30.9,30.75,30.9,45532.6
2024-03-27 12:30:00,30.9,30.9,30.8,30.85,123866.0,30.9,30.9,30.8,30.85,123866.0
2024-03-27 12:40:00,30.9,30.95,30.8,30.85,29764.2,30.9,30.95,30.8,30.85,29764.2
2024-03-27 12:50:00,30.85,30.9,30.85,30.9,10006.2,30.85,30.9,30.85,30.9,10006.2
2024-03-27 13:00:00,30.85,31.05,30.85,31.05,83143.0,30.85,31.05,30.85,31.05,83143.0
2024-03-27 13:10:00,31.0,31.05,30.9,30.95,28224.2,31.0,31.05,30.9,30.95,28224.2
2024-03-27 13:20:00,30.95,31.0,30.9,31.0,44356.0,30.95,31.0,30.9,31.0,44356.0
2024-03-27 13:30:00,30.95,31.0,30.9,30.9,11750.0,30.95,31.0,30.9,30.9,11750.0
2024-03-27 13:40:00,30.95,30.95,30.85,30.85,32679.6,30.95,30.95,30.85,30.85,32679.6
2024-03-27 13:50:00,30.9,30.9,30.85,30.9,2744.6,30.9,30.9,30.85,30.9,2744.6
2024-03-27 14:00:00,30.9,30.9,30.85,30.9,9413.6,30.9,30.9,30.85,30.9,9413.6
2024-03-27 14:10:00,30.9,30.9,30.75,30.8,26773.2,30.9,30.9,30.75,30.8,26773.2
2024-03-27 14:20:00,30.8,30.8,30.75,30.75,17003.6,30.8,30.8,30.75,30.75,17003.6
2024-03-27 14:30:00,30.8,30.8,30.75,30.8,17711.2,30.8,30.8,30.75,30.8,17711.2
2024-03-27 14:40:00,30.75,30.85,30.75,30.8,59095.0,30.75,30.85,30.75,30.8,59095.0
2024-03-27 14:50:00,30.8,30.9,30.8,30.8,53004.2,30.8,30.9,30.8,30.8,53004.2
2024-03-27 15:00:00,30.85,30.85,30.75,30.8,26004.0,30.85,30.85,30.75,30.8,26004.0
2024-03-27 15:10:00,30.8,30.95,30.75,30.85,83786.6,30.8,30.95,30.75,30.85,83786.6
2024-03-27 15:20:00,30.85,31.0,30.75,30.75,95212.4,30.85,31.0,30.75,30.75,95212.4
2024-03-27 15:30:00,30.8,30.8,30.7,30.8,55594.2,30.8,30.8,30.7,30.8,55594.2
2024-03-27 15:40:00,30.8,30.85,30.7,30.75,163381.0,30.8,30.85,30.7,30.75,163381.0
2024-03-27 15:50:00,30.8,30.9,30.6,30.65,504308.2,30.8,30.9,30.6,30.65,504308.2
2024-03-28 09:30:00,30.65,30.75,30.55,30.65,104701.6,30.65,30.75,30.55,30.65,104701.6
2024-03-28 09:40:00,30.7,30.9,30.55,30.85,164098.2,30.7,30.9,30.55,30.85,164098.2
2024-03-28 09:50:00,30.9,30.9,30.8,30.8,51352.4,30.9,30.9,30.8,30.8,51352.4
2024-03-28 10:00:00,30.85,31.0,30.6,30.9,187191.4,30.85,31.0,30.6,30.9,187191.4
2024-03-28 10:10:00,30.95,31.15,30.9,31.05,96046.4,30.95,31.15,30.9,31.05,96046.4
2024-03-28 10:20:00,31.0,31.05,30.9,31.0,121900.6,31.0,31.05,30.9,31.0,121900.6
2024-03-28 10:30:00,30.95,31.0,30.85,30.85,62769.0,30.95,31.0,30.85,30.85,62769.0
2024-03-28 10:40:00,30.85,31.0,30.85,31.0,106256.4,30.85,31.0,30.85,31.0,106256.4
2024-03-28 10:50:00,30.95,31.0,30.75,30.8,88238.2,30.95,31.0,30.75,30.8,88238.2
2024-03-28 11:00:00,30.8,30.9,30.8,30.9,25015.6,30.8,30.9,30.8,30.9,25015.6
2024-03-28 11:10:00,30.9,30.9,30.8,30.8,10847.6,30.9,30.9,30.8,30.8,10847.6
2024-03-28 11:20:00,30.85,30.85,30.7,30.75,64852.0,30.85,30.85,30.7,30.75,64852.0
2024-03-28 11:30:00,30.75,30.8,30.65,30.7,31600.4,30.75,30.8,30.65,30.7,31600.4
2024-03-28 11:40:00,30.7,30.7,30.6,30.7,28171.4,30.7,30.7,30.6,30.7,28171.4
2024-03-28 11:50:00,30.7,30.7,30.6,30.65,62074.4,30.7,30.7,30.6,30.65,62074.4
2024-03-28 12:00:00,30.7,30.7,30.5,30.6,200294.4,30.7,30.7,30.5,30.6,200294.4
2024-03-28 12:10:00,30.6,30.7,30.55,30.65,53214.0,30.6,30.7,30.55,30.65,53214.0
2024-03-28 12:20:00,30.7,30.85,30.65,30.85,26291.4,30.7,30.85,30.65,30.85,26291.4
2024-03-28 12:30:00,30.8,30.9,30.8,30.85,53669.0,30.8,30.9,30.8,30.85,53669.0
2024-03-28 12:40:00,30.85,30.95,30.8,30.9,74014.8,30.85,30.95,30.8,30.9,74014.8
2024-03-28 12:50:00,30.85,31.0,30.85,30.95,54075.4,30.85,31.0,30.85,30.95,54075.4
2024-03-28 13:00:00,31.0,31.0,30.95,30.95,15626.0,31.0,31.0,30.95,30.95,15626.0
2024-03-28 13:10:00,31.0,31.05,30.9,31.0,71685.2,31.0,31.05,30.9,31.0,71685.2
2024-03-28 13:20:00,31.05,31.2,31.0,31.05,135995.2,31.05,31.2,31.0,31.05,135995.2
2024-03-28 13:30:00,31.05,31.2,31.05,31.15,53682.0,31.05,31.2,31.05,31.15,53682.0
2024-03-28 13:40:00,31.15,31.15,31.1,31.15,17840.6,31.15,31.15,31.1,31.15,17840.6
2024-03-28 13:50:00,31.15,31.25,31.1,31.2,116158.0,31.15,31.25,31.1,31.2,116158.0
2024-03-28 14:00:00,31.2,31.25,31.05,31.05,34116.4,31.2,31.25,31.05,31.05,34116.4
2024-03-28 14:10:00,31.05,31.1,31.0,31.0,32476.0,31.05,31.1,31.0,31.0,32476.0
2024-03-28 14:20:00,31.0,31.1,31.0,31.0,25849.8,31.0,31.1,31.0,31.0,25849.8
2024-03-28 14:30:00,31.05,31.05,30.95,30.95,16856.4,31.05,31.05,30.95,30.95,16856.4
2024-03-28 14:40:00,31.0,31.05,30.95,31.0,25010.4,31.0,31.05,30.95,31.0,25010.4
2024-03-28 14:50:00,31.0,31.0,30.9,31.0,66505.0,31.0,31.0,30.9,31.0,66505.0
2024-03-28 15:00:00,30.95,31.0,30.9,30.95,39300.8,30.95,31.0,30.9,30.95,39300.8
2024-03-28 15:10:00,31.0,31.0,30.9,30.95,59959.4,31.0,31.0,30.9,30.95,59959.4
2024-03-28 15:20:00,30.95,31.0,30.85,30.95,61400.6,30.95,31.0,30.85,30.95,61400.6
2024-03-28 15:30:00,30.95,31.35,30.95,31.3,121147.2,30.95,31.35,30.95,31.3,121147.2
2024-03-28 15:40:00,31.25,31.3,31.15,31.25,144524.0,31.25,31.3,31.15,31.25,144524.0
2024-03-28 15:50:00,31.25,31.55,31.2,31.5,726558.4,31.25,31.55,31.2,31.5,726558.4
2024-04-01 09:30:00,31.35,31.75,31.35,31.4,309027.6,31.35,31.75,31.35,31.4,309027.6
2024-04-01 09:40:00,31.4,31.7,31.35,31.7,115502.2,31.4,31.7,31.35,31.7,115502.2
2024-04-01 09:50:00,31.65,31.7,31.25,31.35,134394.8,31.65,31.7,31.25,31.35,134394.8
2024-04-01 10:00:00,31.35,31.45,31.15,31.45,199545.0,31.35,31.45,31.15,31.45,199545.0
2024-04-01 10:10:00,31.45,31.6,31.25,31.55,157820.2,31.45,31.6,31.25,31.55,157820.2
2024-04-01 10:20:00,31.5,31.65,31.45,31.6,121979.4,31.5,31.65,31.45,31.6,121979.4
2024-04-01 10:30:00,31.6,31.85,31.55,31.8,216782.8,31.6,31.85,31.55,31.8,216782.8
2024-04-01 10:40:00,31.8,31.85,31.65,31.65,105406.6,31.8,31.85,31.65,31.65,105406.6
2024-04-01 10:50:00,31.65,31.85,31.6,31.85,62433.0,31.65,31.85,31.6,31.85,62433.0
2024-04-01 11:00:00,31.85,31.95,31.8,31.95,65967.6,31.85,31.95,31.8,31.95,65967.6
2024-04-01 11:10:00,31.95,32.05,31.9,32.0,78447.2,31.95,32.05,31.9,32.0,78447.2
2024-04-01 11:20:00,32.0,32.1,31.85,32.0,176562.6,32.0,32.1,31.85,32.0,176562.6
2024-04-01 11:30:00,32.0,32.2,31.95,32.15,74602.6,32.0,32.2,31.95,32.15,74602.6
2024-04-01 11:40:00,32.15,32.25,32.05,32.1,120588.0,32.15,32.25,32.05,32.1,120588.0
2024-04-01 11:50:00,32.15,32.5,32.1,32.45,106436.4,32.15,32.5,32.1,32.45,106436.4
2024-04-01 12:00:00,32.5,32.5,32.15,32.25,124263.6,32.5,32.5,32.15,32.25,124263.6
2024-04-01 12:10:00,32.3,32.3,32.2,32.3,125264.4,32.3,32.3,32.2,32.3,125264.4
2024-04-01 12:20:00,32.25,32.35,32.15,32.25,130193.4,32.25,32.35,32.15,32.25,130193.4
2024-04-01 12:30:00,32.25,32.25,31.95,32.05,164105.6,32.25,32.25,31.95,32.05,164105.6
2024-04-01 12:40:00,32.05,32.1,31.9,32.05,102443.4,32.05,32.1,31.9,32.05,102443.4
2024-04-01 12:50:00,32.05,32.15,32.05,32.05,25609.0,32.05,32.15,32.05,32.05,25609.0
2024-04-01 13:00:00,32.1,32.25,32.05,32.25,89672.4,32.1,32.25,32.05,32.25,89672.4
2024-04-01 13:10:00,32.25,32.25,32.2,32.25,19570.0,32.25,32.25,32.2,32.25,19570.0
2024-04-01 13:20:00,32.2,32.6,32.2,32.4,130813.2,32.2,32.6,32.2,32.4,130813.2
2024-04-01 13:30:00,32.4,32.5,32.4,32.45,69494.4,32.4,32.5,32.4,32.45,69494.4
2024-04-01 13:40:00,32.4,32.45,32.35,32.45,31830.4,32.4,32.45,32.35,32.45,31830.4
2024-04-01 13:50:00,32.45,32.6,32.4,32.45,112006.2,32.45,32.6,32.4,32.45,112006.2
2024-04-01 14:00:00,32.45,32.5,32.4,32.4,35341.2,32.45,32.5,32.4,32.4,35341.2
2024-04-01 14:10:00,32.4,32.45,32.35,32.4,27382.8,32.4,32.45,32.35,32.4,27382.8
2024-04-01 14:20:00,32.45,32.45,32.3,32.4,56474.2,32.45,32.45,32.3,32.4,56474.2
2024-04-01 14:30:00,32.35,32.45,32.25,32.3,81162.0,32.35,32.45,32.25,32.3,81162.0
2024-04-01 14:40:00,32.3,32.3,32.1,32.1,67921.2,32.3,32.3,32.1,32.1,67921.2
2024-04-01 14:50:00,32.1,32.15,31.95,32.0,60764.4,32.1,32.15,31.95,32.0,60764.4
2024-04-01 15:00:00,32.05,32.1,31.95,32.0,43698.6,32.05,32.1,31.95,32.0,43698.6
2024-04-01 15:10:00,32.0,32.15,31.95,32.15,45985.6,32.0,32.15,31.95,32.15,45985.6
2024-04-01 15:20:00,32.1,32.15,32.0,32.1,97150.2,32.1,32.15,32.0,32.1,97150.2
2024-04-01 15:30:00,32.1,32.1,31.85,32.0,74929.6,32.1,32.1,31.85,32.0,74929.6
2024-04-01 15:40:00,32.0,32.0,31.8,31.85,49330.0,32.0,32.0,31.8,31.85,49330.0
2024-04-01 15:50:00,31.85,31.9,31.6,31.8,324032.0,31.85,31.9,31.6,31.8,324032.0
2024-04-02 09:30:00,33.55,34.15,33.3,34.05,801755.6,33.55,34.15,33.3,34.05,801755.6
2024-04-02 09:40:00,34.05,34.4,34.0,34.3,665268.2,34.05,34.4,34.0,34.3,665268.2
2024-04-02 09:50:00,34.35,34.5,34.2,34.2,521566.0,34.35,34.5,34.2,34.2,521566.0
2024-04-02 10:00:00,34.25,34.45,33.75,34.25,525639.0,34.25,34.45,33.75,34.25,525639.0
2024-04-02 10:10:00,34.25,34.9,34.2,34.7,400890.6,34.25,34.9,34.2,34.7,400890.6
2024-04-02 10:20:00,34.7,34.7,34.15,34.45,372460.0,34.7,34.7,34.15,34.45,372460.0
2024-04-02 10:30:00,34.45,34.55,34.05,34.1,172890.2,34.45,34.55,34.05,34.1,172890.2
2024-04-02 10:40:00,34.15,34.45,33.85,34.35,224102.4,34.15,34.45,33.85,34.35,224102.4
2024-04-02 10:50:00,34.35,34.7,34.25,34.55,212540.0,34.35,34.7,34.25,34.55,212540.0
2024-04-02 11:00:00,34.6,34.75,34.4,34.5,224307.0,34.6,34.75,34.4,34.5,224307.0
2024-04-02 11:10:00,34.45,34.5,33.85,33.85,262935.6,34.45,34.5,33.85,33.85,262935.6
2024-04-02 11:20:00,33.85,34.15,33.85,34.15,154702.8,33.85,34.15,33.85,34.15,154702.8
2024-04-02 11:30:00,34.15,34.2,33.95,34.2,90639.0,34.15,34.2,33.95,34.2,90639.0
2024-04-02 11:40:00,34.25,34.35,34.1,34.35,80557.6,34.25,34.35,34.1,34.35,80557.6
2024-04-02 11:50:00,34.35,34.45,34.05,34.2,91369.4,34.35,34.45,34.05,34.2,91369.4
2024-04-02 12:00:00,34.15,34.4,34.1,34.25,87406.6,34.15,34.4,34.1,34.25,87406.6
2024-04-02 12:10:00,34.25,34.4,34.2,34.35,102637.8,34.25,34.4,34.2,34.35,102637.8
2024-04-02 12:20:00,34.3,34.35,33.8,33.85,116872.2,34.3,34.35,33.8,33.85,116872.2
2024-04-02 12:30:00,33.85,33.9,33.6,33.6,109028.0,33.85,33.9,33.6,33.6,109028.0
2024-04-02 12:40:00,33.6,33.75,33.3,33.35,140505.2,33.6,33.75,33.3,33.35,140505.2
2024-04-02 12:50:00,33.35,33.5,33.3,33.5,69222.0,33.35,33.5,33.3,33.5,69222.0
2024-04-02 13:00:00,33.45,33.5,33.3,33.4,97056.2,33.45,33.5,33.3,33.4,97056.2
2024-04-02 13:10:00,33.4,33.7,33.35,33.7,134167.8,33.4,33.7,33.35,33.7,134167.8
2024-04-02 13:20:00,33.65,33.9,33.6,33.85,138683.8,33.65,33.9,33.6,33.85,138683.8
2024-04-02 13:30:00,33.8,33.85,33.55,33.6,126000.8,33.8,33.85,33.55,33.6,126000.8
2024-04-02 13:40:00,33.65,33.8,33.45,33.45,96657.8,33.65,33.8,33.45,33.45,96657.8
2024-04-02 13:50:00,33.45,33.6,33.35,33.45,72346.4,33.45,33.6,33.35,33.45,72346.4
2024-04-02 14:00:00,33.4,33.5,33.3,33.3,89408.6,33.4,33.5,33.3,33.3,89408.6
2024-04-02 14:10:00,33.35,33.5,33.3,33.4,52273.0,33.35,33.5,33.3,33.4,52273.0
2024-04-02 14:20:00,33.4,33.5,33.35,33.4,28590.8,33.4,33.5,33.35,33.4,28590.8
2024-04-02 14:30:00,33.4,33.5,33.25,33.4,112502.6,33.4,33.5,33.25,33.4,112502.6
2024-04-02 14:40:00,33.4,33.55,33.2,33.5,128547.6,33.4,33.55,33.2,33.5,128547.6
2024-04-02 14:50:00,33.5,33.5,33.35,33.45,109853.8,33.5,33.5,33.35,33.45,109853.8
2024-04-02 15:00:00,33.45,33.5,33.25,33.35,101192.4,33.45,33.5,33.25,33.35,101192.4
2024-04-02 15:10:00,33.4,33.6,33.35,33.55,81212.8,33.4,33.6,33.35,33.55,81212.8
2024-04-02 15:20:00,33.6,33.6,33.35,33.45,77259.6,33.6,33.6,33.35,33.45,77259.6
2024-04-02 15:30:00,33.5,33.55,33.35,33.4,102455.8,33.5,33.55,33.35,33.4,102455.8
2024-04-02 15:40:00,33.4,33.4,33.25,33.3,141938.6,33.4,33.4,33.25,33.3,141938.6
2024-04-02 15:50:00,33.3,33.4,33.05,33.1,596600.0,33.3,33.4,33.05,33.1,596600.0
2024-04-03 09:30:00,33.95,34.0,33.65,33.9,113471.0,33.95,34.0,33.65,33.9,113471.0
2024-04-03 09:40:00,33.9,34.0,33.75,34.0,117885.8,33.9,34.0,33.75,34.0,117885.8
2024-04-03 09:50:00,34.0,34.15,33.75,33.85,131097.6,34.0,34.15,33.75,33.85,131097.6
2024-04-03 10:00:00,33.85,33.85,33.15,33.4,271682.8,33.85,33.85,33.15,33.4,271682.8
2024-04-03 10:10:00,33.4,33.45,32.95,33.1,140749.4,33.4,33.45,32.95,33.1,140749.4
2024-04-03 10:20:00,33.1,33.15,32.95,33.0,90845.4,33.1,33.15,32.95,33.0,90845.4
2024-04-03 10:30:00,33.05,33.05,32.8,33.0,131365.6,33.05,33.05,32.8,33.0,131365.6
2024-04-03 10:40:00,33.0,33.05,32.65,32.65,109156.0,33.0,33.05,32.65,32.65,109156.0
2024-04-03 10:50:00,32.65,32.7,32.5,32.55,142089.6,32.65,32.7,32.5,32.55,142089.6
2024-04-03 11:00:00,32.5,32.6,32.3,32.5,147807.0,32.5,32.6,32.3,32.5,147807.0
2024-04-03 11:10:00,32.5,32.5,32.3,32.35,103783.6,32.5,32.5,32.3,32.35,103783.6
2024-04-03 11:20:00,32.35,32.4,32.3,32.4,15111.6,32.35,32.4,32.3,32.4,15111.6
2024-04-03 11:30:00,32.35,32.4,32.2,32.3,64159.0,32.35,32.4,32.2,32.3,64159.0
2024-04-03 11:40:00,32.25,32.4,32.25,32.4,61296.2,32.25,32.4,32.25,32.4,61296.2
2024-04-03 11:50:00,32.35,32.7,32.35,32.7,97864.4,32.35,32.7,32.35,32.7,97864.4
2024-04-03 12:00:00,32.65,33.05,32.65,33.0,136876.2,32.65,33.05,32.65,33.0,136876.2
2024-04-03 12:10:00,33.0,33.05,32.6,32.65,101167.0,33.0,33.05,32.6,32.65,101167.0
2024-04-03 12:20:00,32.65,32.85,32.55,32.7,91840.0,32.65,32.85,32.55,32.7,91840.0
2024-04-03 12:30:00,32.7,32.95,32.6,32.95,153034.4,32.7,32.95,32.6,32.95,153034.4
2024-04-03 12:40:00,32.95,33.0,32.65,32.8,68928.6,32.95,33.0,32.65,32.8,68928.6
2024-04-03 12:50:00,32.8,32.85,32.65,32.8,58675.2,32.8,32.85,32.65,32.8,58675.2
2024-04-03 13:00:00,32.85,32.85,32.65,32.7,55225.2,32.85,32.85,32.65,32.7,55225.2
2024-04-03 13:10:00,32.65,32.75,32.55,32.65,30738.8,32.65,32.75,32.55,32.65,30738.8
2024-04-03 13:20:00,32.65,32.65,32.55,32.55,8605.0,32.65,32.65,32.55,32.55,8605.0
2024-04-03 13:30:00,32.55,32.6,32.45,32.5,82465.0,32.55,32.6,32.45,32.5,82465.0
2024-04-03 13:40:00,32.45,32.5,32.35,32.4,59816.4,32.45,32.5,32.35,32.4,59816.4
2024-04-03 13:50:00,32.4,32.45,32.3,32.45,37292.0,32.4,32.45,32.3,32.45,37292.0
2024-04-03 14:00:00,32.4,32.45,32.25,32.25,45547.6,32.4,32.45,32.25,32.25,45547.6
2024-04-03 14:10:00,32.3,32.45,32.25,32.4,61827.0,32.3,32.45,32.25,32.4,61827.0
2024-04-03 14:20:00,32.4,32.45,32.3,32.45,24918.8,32.4,32.45,32.3,32.45,24918.8
2024-04-03 14:30:00,32.45,32.55,32.35,32.4,62368.4,32.45,32.55,32.35,32.4,62368.4
2024-04-03 14:40:00,32.35,32.4,32.3,32.4,16684.0,32.35,32.4,32.3,32.4,16684.0
2024-04-03 14:50:00,32.4,32.6,32.35,32.55,64073.0,32.4,32.6,32.35,32.55,64073.0
2024-04-03 15:00:00,32.5,32.6,32.5,32.55,34645.0,32.5,32.6,32.5,32.55,34645.0
2024-04-03 15:10:00,32.6,33.3,32.55,32.95,179028.6,32.6,33.3,32.55,32.95,179028.6
2024-04-03 15:20:00,33.0,33.25,32.9,33.1,103024.2,33.0,33.25,32.9,33.1,103024.2
2024-04-03 15:30:00,33.05,33.2,32.45,32.55,184830.4,33.05,33.2,32.45,32.55,184830.4
2024-04-03 15:40:00,32.55,32.6,32.35,32.5,64423.6,32.55,32.6,32.35,32.5,64423.6
2024-04-03 15:50:00,32.55,32.85,32.4,32.85,198436.6,32.55,32.85,32.4,32.85,198436.6
2024-04-04 09:30:00,32.0,32.2,31.95,32.2,99390.4,32.0,32.2,31.95,32.2,99390.4
2024-04-04 09:40:00,32.2,32.2,31.9,32.15,129285.4,32.2,32.2,31.9,32.15,129285.4
2024-04-04 09:50:00,32.1,32.2,31.95,32.0,132778.6,32.1,32.2,31.95,32.0,132778.6
2024-04-04 10:00:00,32.0,32.0,31.85,31.95,119941.0,32.0,32.0,31.85,31.95,119941.0
2024-04-04 10:10:00,31.95,32.0,31.65,31.65,113696.8,31.95,32.0,31.65,31.65,113696.8
2024-04-04 10:20:00,31.7,31.85,31.65,31.8,94164.6,31.7,31.85,31.65,31.8,94164.6
2024-04-04 10:30:00,31.8,31.85,31.75,31.85,50229.2,31.8,31.85,31.75,31.85,50229.2
2024-04-04 10:40:00,31.85,31.85,31.75,31.85,16332.0,31.85,31.85,31.75,31.85,16332.0
2024-04-04 10:50:00,31.85,31.95,31.8,31.9,103035.4,31.85,31.95,31.8,31.9,103035.4
2024-04-04 11:00:00,31.9,32.05,31.85,32.05,58145.8,31.9,32.05,31.85,32.05,58145.8
2024-04-04 11:10:00,32.05,32.2,32.0,32.15,58423.4,32.05,32.2,32.0,32.15,58423.4
2024-04-04 11:20:00,32.15,32.15,31.95,32.05,23796.0,32.15,32.15,31.95,32.05,23796.0
2024-04-04 11:30:00,32.0,32.05,31.85,31.9,39720.6,32.0,32.05,31.85,31.9,39720.6
2024-04-04 11:40:00,31.9,31.9,31.75,31.8,64031.8,31.9,31.9,31.75,31.8,64031.8
2024-04-04 11:50:00,31.8,31.8,31.75,31.8,23280.0,31.8,31.8,31.75,31.8,23280.0
2024-04-04 12:00:00,31.75,31.8,31.55,31.75,107562.8,31.75,31.8,31.55,31.75,107562.8
2024-04-04 12:10:00,31.75,31.85,31.7,31.8,27517.0,31.75,31.85,31.7,31.8,27517.0
2024-04-04 12:20:00,31.75,31.85,31.7,31.75,20167.0,31.75,31.85,31.7,31.75,20167.0
2024-04-04 12:30:00,31.75,31.75,31.6,31.65,46261.2,31.75,31.75,31.6,31.65,46261.2
2024-04-04 12:40:00,31.65,31.65,31.6,31.65,10653.2,31.65,31.65,31.6,31.65,10653.2
2024-04-04 12:50:00,31.65,31.65,31.6,31.65,38104.8,31.65,31.65,31.6,31.65,38104.8
2024-04-04 13:00:00,31.65,31.75,31.6,31.7,47647.8,31.65,31.75,31.6,31.7,47647.8
2024-04-04 13:10:00,31.65,31.75,31.6,31.7,57018.4,31.65,31.75,31.6,31.7,57018.4
2024-04-04 13:20:00,31.65,31.7,31.55,31.6,42459.8,31.65,31.7,31.55,31.6,42459.8
2024-04-04 13:30:00,31.65,31.75,31.6,31.7,73424.2,31.65,31.75,31.6,31.7,73424.2
2024-04-04 13:40:00,31.7,32.05,31.65,31.95,119163.4,31.7,32.05,31.65,31.95,119163.4
2024-04-04 13:50:00,31.95,32.1,31.85,32.1,77309.0,31.95,32.1,31.85,32.1,77309.0
2024-04-04 14:00:00,32.1,32.85,32.05,32.8,288299.2,32.1,32.85,32.05,32.8,288299.2
2024-04-04 14:10:00,32.8,33.6,32.7,33.5,455017.8,32.8,33.6,32.7,33.5,455017.8
2024-04-04 14:20:00,33.55,34.0,33.1,33.9,396194.8,33.55,34.0,33.1,33.9,396194.8
2024-04-04 14:30:00,33.9,34.95,33.85,34.15,868653.0,33.9,34.95,33.85,34.15,868653.0
2024-04-04 14:40:00,34.15,35.0,34.15,34.6,517775.2,34.15,35.0,34.15,34.6,517775.2
2024-04-04 14:50:00,34.6,35.4,34.25,35.1,597005.8,34.6,35.4,34.25,35.1,597005.8
2024-04-04 15:00:00,35.15,35.6,34.75,34.85,769294.0,35.15,35.6,34.75,34.85,769294.0
2024-04-04 15:10:00,34.85,35.65,34.8,35.45,605093.2,34.85,35.65,34.8,35.45,605093.2
2024-04-04 15:20:00,35.45,36.0,35.05,36.0,486478.4,35.45,36.0,35.05,36.0,486478.4
2024-04-04 15:30:00,36.0,36.5,35.7,36.45,582003.2,36.0,36.5,35.7,36.45,582003.2
2024-04-04 15:40:00,36.45,36.6,35.65,35.7,763646.2,36.45,36.6,35.65,35.7,763646.2
2024-04-04 15:50:00,35.7,36.05,35.0,35.1,1363079.0,35.7,36.05,35.0,35.1,1363079.0
2024-04-05 09:30:00,35.75,35.9,35.3,35.9,326632.6,35.75,35.9,35.3,35.9,326632.6
2024-04-05 09:40:00,35.9,36.05,35.55,35.75,312613.4,35.9,36.05,35.55,35.75,312613.4
2024-04-05 09:50:00,35.75,35.8,35.0,35.45,300513.0,35.75,35.8,35.0,35.45,300513.0
2024-04-05 10:00:00,35.5,36.35,35.45,35.9,403490.4,35.5,36.35,35.45,35.9,403490.4
2024-04-05 10:10:00,35.9,36.15,35.6,35.95,178827.4,35.9,36.15,35.6,35.95,178827.4
2024-04-05 10:20:00,35.95,36.4,35.9,36.1,268603.6,35.95,36.4,35.9,36.1,268603.6
2024-04-05 10:30:00,36.1,36.3,35.9,36.1,182879.8,36.1,36.3,35.9,36.1,182879.8
2024-04-05 10:40:00,36.15,36.2,35.5,35.55,224031.6,36.15,36.2,35.5,35.55,224031.6
2024-04-05 10:50:00,35.55,35.6,35.1,35.15,259620.4,35.55,35.6,35.1,35.15,259620.4
2024-04-05 11:00:00,35.15,35.7,35.1,35.6,223010.4,35.15,35.7,35.1,35.6,223010.4
2024-04-05 11:10:00,35.6,36.15,35.35,35.9,256672.2,35.6,36.15,35.35,35.9,256672.2
2024-04-05 11:20:00,35.9,36.1,35.6,35.65,157062.6,35.9,36.1,35.6,35.65,157062.6
2024-04-05 11:30:00,35.7,35.8,35.55,35.65,174277.0,35.7,35.8,35.55,35.65,174277.0
2024-04-05 11:40:00,35.6,35.65,34.8,34.95,226296.8,35.6,35.65,34.8,34.95,226296.8
2024-04-05 11:50:00,34.95,35.0,34.3,34.5,178354.2,34.95,35.0,34.3,34.5,178354.2
2024-04-05 12:00:00,34.5,34.8,34.25,34.7,146692.2,34.5,34.8,34.25,34.7,146692.2
2024-04-05 12:10:00,34.65,34.8,34.6,34.65,127789.2,34.65,34.8,34.6,34.65,127789.2
2024-04-05 12:20:00,34.65,34.95,34.65,34.85,70681.2,34.65,34.95,34.65,34.85,70681.2
2024-04-05 12:30:00,34.8,35.05,34.75,34.8,102462.0,34.8,35.05,34.75,34.8,102462.0
2024-04-05 12:40:00,34.8,34.9,34.65,34.8,83865.2,34.8,34.9,34.65,34.8,83865.2
2024-04-05 12:50:00,34.75,34.95,34.7,34.75,88624.8,34.75,34.95,34.7,34.75,88624.8
2024-04-05 13:00:00,34.75,35.55,34.7,35.5,186040.2,34.75,35.55,34.7,35.5,186040.2
2024-04-05 13:10:00,35.45,35.75,35.35,35.6,145227.0,35.45,35.75,35.35,35.6,145227.0
2024-04-05 13:20:00,35.6,35.6,35.35,35.4,83373.4,35.6,35.6,35.35,35.4,83373.4
2024-04-05 13:30:00,35.35,35.4,35.05,35.35,91623.8,35.35,35.4,35.05,35.35,91623.8
2024-04-05 13:40:00,35.4,35.7,35.35,35.65,165843.4,35.4,35.7,35.35,35.65,165843.4
2024-04-05 13:50:00,35.65,36.2,35.5,36.05,219678.6,35.65,36.2,35.5,36.05,219678.6
2024-04-05 14:00:00,36.05,36.35,35.4,35.5,255901.8,36.05,36.35,35.4,35.5,255901.8
2024-04-05 14:10:00,35.55,35.8,35.4,35.7,130656.8,35.55,35.8,35.4,35.7,130656.8
2024-04-05 14:20:00,35.7,36.05,35.45,36.05,141904.4,35.7,36.05,35.45,36.05,141904.4
2024-04-05 14:30:00,36.05,36.05,35.7,35.9,211322.6,36.05,36.05,35.7,35.9,211322.6
2024-04-05 14:40:00,35.85,36.6,35.75,36.55,239965.6,35.85,36.6,35.75,36.55,239965.6
2024-04-05 14:50:00,36.55,36.7,36.0,36.05,242202.2,36.55,36.7,36.0,36.05,242202.2
2024-04-05 15:00:00,36.0,36.35,35.75,36.15,206280.4,36.0,36.35,35.75,36.15,206280.4
2024-04-05 15:10:00,36.15,36.25,35.85,36.0,130745.4,36.15,36.25,35.85,36.0,130745.4
2024-04-05 15:20:00,36.0,36.25,35.9,35.95,145398.2,36.0,36.25,35.9,35.95,145398.2
2024-04-05 15:30:00,36.0,36.1,35.55,36.05,166909.4,36.0,36.1,35.55,36.05,166909.4
2024-04-05 15:40:00,36.05,36.25,35.8,36.0,139943.2,36.05,36.25,35.8,36.0,139943.2
2024-04-05 15:50:00,36.05,36.2,35.7,36.15,254170.6,36.05,36.2,35.7,36.15,254170.6
2024-04-08 09:30:00,35.0,35.45,34.9,35.35,186467.8,35.0,35.45,34.9,35.35,186467.8
2024-04-08 09:40:00,35.35,35.45,34.7,34.95,319472.4,35.35,35.45,34.7,34.95,319472.4
2024-04-08 09:50:00,34.9,34.95,34.6,34.8,236126.2,34.9,34.95,34.6,34.8,236126.2
2024-04-08 10:00:00,34.75,35.0,34.55,34.7,447485.2,34.75,35.0,34.55,34.7,447485.2
2024-04-08 10:10:00,34.65,34.85,34.5,34.55,314006.2,34.65,34.85,34.5,34.55,314006.2
2024-04-08 10:20:00,34.6,34.65,34.15,34.2,372016.6,34.6,34.65,34.15,34.2,372016.6
2024-04-08 10:30:00,34.2,34.2,34.0,34.05,196071.0,34.2,34.2,34.0,34.05,196071.0
2024-04-08 10:40:00,34.0,34.1,33.95,34.1,221770.2,34.0,34.1,33.95,34.1,221770.2
2024-04-08 10:50:00,34.05,34.05,33.85,33.9,108330.0,34.05,34.05,33.85,33.9,108330.0
2024-04-08 11:00:00,33.9,33.95,33.75,33.9,305329.8,33.9,33.95,33.75,33.9,305329.8
2024-04-08 11:10:00,33.9,34.0,33.75,33.95,154268.8,33.9,34.0,33.75,33.95,154268.8
2024-04-08 11:20:00,33.95,34.0,33.75,33.9,133858.8,33.95,34.0,33.75,33.9,133858.8
2024-04-08 11:30:00,33.95,34.15,33.85,33.9,232942.6,33.95,34.15,33.85,33.9,232942.6
2024-04-08 11:40:00,33.95,34.15,33.9,34.0,162872.2,33.95,34.15,33.9,34.0,162872.2
2024-04-08 11:50:00,34.0,34.2,33.85,34.05,207556.2,34.0,34.2,33.85,34.05,207556.2
2024-04-08 12:00:00,34.1,34.25,34.0,34.1,163335.4,34.1,34.25,34.0,34.1,163335.4
2024-04-08 12:10:00,34.15,34.4,34.05,34.2,140569.6,34.15,34.4,34.05,34.2,140569.6
2024-04-08 12:20:00,34.2,34.35,33.95,34.05,194432.8,34.2,34.35,33.95,34.05,194432.8
2024-04-08 12:30:00,34.05,34.1,33.95,33.95,102365.6,34.05,34.1,33.95,33.95,102365.6
2024-04-08 12:40:00,33.95,34.0,33.75,33.9,134176.0,33.95,34.0,33.75,33.9,134176.0
2024-04-08 12:50:00,33.9,33.9,33.7,33.75,83713.8,33.9,33.9,33.7,33.75,83713.8
2024-04-08 13:00:00,33.75,33.8,33.7,33.8,52270.0,33.75,33.8,33.7,33.8,52270.0
2024-04-08 13:10:00,33.8,33.85,33.7,33.8,79067.6,33.8,33.85,33.7,33.8,79067.6
2024-04-08 13:20:00,33.8,33.8,33.65,33.7,39348.2,33.8,33.8,33.65,33.7,39348.2
2024-04-08 13:30:00,33.7,33.85,33.65,33.8,104727.8,33.7,33.85,33.65,33.8,104727.8
2024-04-08 13:40:00,33.85,33.95,33.75,33.8,84765.6,33.85,33.95,33.75,33.8,84765.6
2024-04-08 13:50:00,33.85,33.85,33.7,33.75,91379.6,33.85,33.85,33.7,33.75,91379.6
2024-04-08 14:00:00,33.75,33.85,33.65,33.75,42935.0,33.75,33.85,33.65,33.75,42935.0
2024-04-08 14:10:00,33.7,33.75,33.65,33.7,34202.6,33.7,33.75,33.65,33.7,34202.6
2024-04-08 14:20:00,33.65,33.75,33.55,33.7,223278.4,33.65,33.75,33.55,33.7,223278.4
2024-04-08 14:30:00,33.65,33.85,33.65,33.75,125726.8,33.65,33.85,33.65,33.75,125726.8
2024-04-08 14:40:00,33.75,33.85,33.65,33.7,62082.6,33.75,33.85,33.65,33.7,62082.6
2024-04-08 14:50:00,33.7,33.75,33.55,33.6,67990.8,33.7,33.75,33.55,33.6,67990.8
2024-04-08 15:00:00,33.6,33.75,33.55,33.6,86333.0,33.6,33.75,33.55,33.6,86333.0
2024-04-08 15:10:00,33.6,33.6,33.5,33.55,102660.4,33.6,33.6,33.5,33.55,102660.4
2024-04-08 15:20:00,33.55,33.7,33.5,33.65,41634.6,33.55,33.7,33.5,33.65,41634.6
2024-04-08 15:30:00,33.65,33.7,33.55,33.7,95683.2,33.65,33.7,33.55,33.7,95683.2
2024-04-08 15:40:00,33.7,33.9,33.65,33.7,144968.6,33.7,33.9,33.65,33.7,144968.6
2024-04-08 15:50:00,33.7,34.1,33.65,34.0,411443.6,33.7,34.1,33.65,34.0,411443.6
2024-04-09 09:30:00,33.65,33.7,33.35,33.45,214752.8,33.65,33.7,33.35,33.45,214752.8
2024-04-09 09:40:00,33.4,33.9,33.3,33.85,187052.8,33.4,33.9,33.3,33.85,187052.8
2024-04-09 09:50:00,33.85,34.05,33.75,34.05,258571.2,33.85,34.05,33.75,34.05,258571.2
2024-04-09 10:00:00,34.05,34.1,33.8,34.0,151090.2,34.05,34.1,33.8,34.0,151090.2
2024-04-09 10:10:00,34.05,34.1,33.85,33.95,77453.6,34.05,34.1,33.85,33.95,77453.6
2024-04-09 10:20:00,33.95,34.55,33.8,34.4,230456.4,33.95,34.55,33.8,34.4,230456.4
2024-04-09 10:30:00,34.4,35.1,34.35,35.0,596991.6,34.4,35.1,34.35,35.0,596991.6
2024-04-09 10:40:00,34.9,35.8,34.8,35.55,639113.2,34.9,35.8,34.8,35.55,639113.2
2024-04-09 10:50:00,35.55,35.7,35.1,35.2,447770.8,35.55,35.7,35.1,35.2,447770.8
2024-04-09 11:00:00,35.2,35.35,34.8,35.0,318355.2,35.2,35.35,34.8,35.0,318355.2
2024-04-09 11:10:00,35.0,35.25,34.6,34.7,337209.0,35.0,35.25,34.6,34.7,337209.0
2024-04-09 11:20:00,34.75,35.05,34.65,34.95,197883.8,34.75,35.05,34.65,34.95,197883.8
2024-04-09 11:30:00,34.95,35.1,34.75,35.0,192588.0,34.95,35.1,34.75,35.0,192588.0
2024-04-09 11:40:00,35.0,35.05,34.3,34.35,202774.8,35.0,35.05,34.3,34.35,202774.8
2024-04-09 11:50:00,34.35,34.7,34.3,34.65,172698.8,34.35,34.7,34.3,34.65,172698.8
2024-04-09 12:00:00,34.65,34.65,34.25,34.35,149241.8,34.65,34.65,34.25,34.35,149241.8
2024-04-09 12:10:00,34.3,34.4,34.0,34.1,164619.8,34.3,34.4,34.0,34.1,164619.8
2024-04-09 12:20:00,34.1,34.2,33.85,34.15,123291.6,34.1,34.2,33.85,34.15,123291.6
2024-04-09 12:30:00,34.2,34.25,33.95,34.1,152563.8,34.2,34.25,33.95,34.1,152563.8
2024-04-09 12:40:00,34.05,34.35,34.05,34.25,150053.2,34.05,34.35,34.05,34.25,150053.2
2024-04-09 12:50:00,34.25,34.75,34.15,34.45,185241.2,34.25,34.75,34.15,34.45,185241.2
2024-04-09 13:00:00,34.45,34.55,34.05,34.15,100854.0,34.45,34.55,34.05,34.15,100854.0
2024-04-09 13:10:00,34.1,34.35,34.05,34.15,107735.2,34.1,34.35,34.05,34.15,107735.2
2024-04-09 13:20:00,34.2,34.35,34.0,34.15,113788.2,34.2,34.35,34.0,34.15,113788.2
2024-04-09 13:30:00,34.15,34.2,33.9,33.95,106575.4,34.15,34.2,33.9,33.95,106575.4
2024-04-09 13:40:00,33.95,34.3,33.75,34.25,179505.0,33.95,34.3,33.75,34.25,179505.0
2024-04-09 13:50:00,34.25,34.25,34.0,34.2,128590.6,34.25,34.25,34.0,34.2,128590.6
2024-04-09 14:00:00,34.25,34.45,34.0,34.1,209606.4,34.25,34.45,34.0,34.1,209606.4
2024-04-09 14:10:00,34.1,34.2,33.9,33.95,149394.0,34.1,34.2,33.9,33.95,149394.0
2024-04-09 14:20:00,33.95,34.3,33.8,34.3,234548.8,33.95,34.3,33.8,34.3,234548.8
2024-04-09 14:30:00,34.3,34.5,34.2,34.45,131889.6,34.3,34.5,34.2,34.45,131889.6
2024-04-09 14:40:00,34.4,34.5,34.25,34.45,154980.2,34.4,34.5,34.25,34.45,154980.2
2024-04-09 14:50:00,34.45,34.5,34.25,34.35,95732.6,34.45,34.5,34.25,34.35,95732.6
2024-04-09 15:00:00,34.4,34.75,34.35,34.65,178398.6,34.4,34.75,34.35,34.65,178398.6
2024-04-09 15:10:00,34.65,34.8,34.35,34.4,188188.0,34.65,34.8,34.35,34.4,188188.0
2024-04-09 15:20:00,34.4,34.4,33.85,33.9,221710.4,34.4,34.4,33.85,33.9,221710.4
2024-04-09 15:30:00,33.95,34.0,33.7,33.95,238429.8,33.95,34.0,33.7,33.95,238429.8
2024-04-09 15:40:00,34.0,34.05,33.8,33.9,210058.4,34.0,34.05,33.8,33.9,210058.4
2024-04-09 15:50:00,33.9,33.95,33.55,33.6,218209.2,33.9,33.95,33.55,33.6,218209.2
2024-04-10 09:30:00,34.95,35.55,34.9,35.3,528408.8,34.95,35.55,34.9,35.3,528408.8
2024-04-10 09:40:00,35.35,35.95,35.2,35.85,469733.8,35.35,35.95,35.2,35.85,469733.8
2024-04-10 09:50:00,35.85,35.95,35.25,35.65,407842.4,35.85,35.95,35.25,35.65,407842.4
2024-04-10 10:00:00,35.65,35.85,35.45,35.5,377216.2,35.65,35.85,35.45,35.5,377216.2
2024-04-10 10:10:00,35.55,35.75,35.0,35.1,346584.6,35.55,35.75,35.0,35.1,346584.6
2024-04-10 10:20:00,35.15,35.25,34.8,35.0,367383.8,35.15,35.25,34.8,35.0,367383.8
2024-04-10 10:30:00,35.0,35.05,34.3,34.4,377527.2,35.0,35.05,34.3,34.4,377527.2
2024-04-10 10:40:00,34.4,34.7,34.35,34.6,318547.8,34.4,34.7,34.35,34.6,318547.8
2024-04-10 10:50:00,34.6,35.1,34.5,34.75,303297.0,34.6,35.1,34.5,34.75,303297.0
2024-04-10 11:00:00,34.7,35.15,34.65,34.95,208475.6,34.7,35.15,34.65,34.95,208475.6
2024-04-10 11:10:00,35.0,35.35,34.95,35.15,191570.6,35.0,35.35,34.95,35.15,191570.6
2024-04-10 11:20:00,35.15,35.15,34.45,34.55,141523.0,35.15,35.15,34.45,34.55,141523.0
2024-04-10 11:30:00,34.55,35.15,34.5,35.15,219045.4,34.55,35.15,34.5,35.15,219045.4
2024-04-10 11:40:00,35.1,35.3,35.05,35.1,159036.4,35.1,35.3,35.05,35.1,159036.4
2024-04-10 11:50:00,35.1,35.15,34.95,35.1,90171.2,35.1,35.15,34.95,35.1,90171.2
2024-04-10 12:00:00,35.05,35.25,34.85,35.1,142235.8,35.05,35.25,34.85,35.1,142235.8
2024-04-10 12:10:00,35.05,35.3,34.95,35.1,161165.0,35.05,35.3,34.95,35.1,161165.0
2024-04-10 12:20:00,35.1,35.25,34.95,35.1,108687.0,35.1,35.25,34.95,35.1,108687.0
2024-04-10 12:30:00,35.1,35.2,34.85,34.95,106905.0,35.1,35.2,34.85,34.95,106905.0
2024-04-10 12:40:00,35.0,35.1,34.85,35.0,60755.2,35.0,35.1,34.85,35.0,60755.2
2024-04-10 12:50:00,35.0,35.1,34.75,34.8,102261.4,35.0,35.1,34.75,34.8,102261.4
2024-04-10 13:00:00,34.85,35.85,34.65,35.85,394103.2,34.85,35.85,34.65,35.85,394103.2
2024-04-10 13:10:00,35.8,35.95,35.2,35.2,325462.8,35.8,35.95,35.2,35.2,325462.8
2024-04-10 13:20:00,35.25,35.3,34.35,34.95,320029.4,35.25,35.3,34.35,34.95,320029.4
2024-04-10 13:30:00,35.0,36.2,34.7,36.1,712372.0,35.0,36.2,34.7,36.1,712372.0
2024-04-10 13:40:00,36.1,36.45,35.7,35.9,426591.6,36.1,36.45,35.7,35.9,426591.6
2024-04-10 13:50:00,35.95,36.1,35.0,35.5,282844.6,35.95,36.1,35.0,35.5,282844.6
2024-04-10 14:00:00,35.5,35.8,35.25,35.5,220064.8,35.5,35.8,35.25,35.5,220064.8
2024-04-10 14:10:00,35.45,35.85,35.3,35.65,141987.6,35.45,35.85,35.3,35.65,141987.6
2024-04-10 14:20:00,35.65,36.2,35.35,36.05,299722.4,35.65,36.2,35.35,36.05,299722.4
2024-04-10 14:30:00,36.05,36.2,35.5,35.55,118497.0,36.05,36.2,35.5,35.55,118497.0
2024-04-10 14:40:00,35.6,35.65,35.15,35.2,156368.2,35.6,35.65,35.15,35.2,156368.2
2024-04-10 14:50:00,35.2,36.0,35.1,35.95,149172.4,35.2,36.0,35.1,35.95,149172.4
2024-04-10 15:00:00,36.0,36.25,35.7,35.8,173484.4,36.0,36.25,35.7,35.8,173484.4
2024-04-10 15:10:00,35.8,35.9,34.95,35.0,180232.6,35.8,35.9,34.95,35.0,180232.6
2024-04-10 15:20:00,34.95,35.2,34.65,35.1,167975.4,34.95,35.2,34.65,35.1,167975.4
2024-04-10 15:30:00,35.05,35.5,35.0,35.2,145242.4,35.05,35.5,35.0,35.2,145242.4
2024-04-10 15:40:00,35.2,35.2,34.65,34.8,191154.4,35.2,35.2,34.65,34.8,191154.4
2024-04-10 15:50:00,34.8,34.95,34.3,34.45,327940.0,34.8,34.95,34.3,34.45,327940.0
2024-04-11 09:30:00,34.69,35.45,34.66,35.43,515314.0,34.69,35.45,34.66,35.43,515314.0
2024-04-11 09:40:00,35.43,35.62,35.24,35.46,102857.0,35.43,35.62,35.24,35.46,102857.0
2024-04-11 09:50:00,35.46,35.54,35.14,35.37,64385.0,35.46,35.54,35.14,35.37,64385.0
2024-04-11 10:00:00,35.32,36.13,35.32,36.03,213538.0,35.32,36.13,35.32,36.03,213538.0
2024-04-11 10:10:00,36.0,36.63,35.99,36.45,297644.0,36.0,36.63,35.99,36.45,297644.0
2024-04-11 10:20:00,36.49,36.68,36.1,36.52,180016.0,36.49,36.68,36.1,36.52,180016.0
2024-04-11 10:30:00,36.54,36.6,36.07,36.15,116539.0,36.54,36.6,36.07,36.15,116539.0
2024-04-11 10:40:00,36.14,36.26,35.9,36.0,73821.0,36.14,36.26,35.9,36.0,73821.0
2024-04-11 10:50:00,36.03,36.46,35.84,36.43,101868.0,36.03,36.46,35.84,36.43,101868.0
2024-04-11 11:00:00,36.39,36.43,35.96,36.29,55634.0,36.39,36.43,35.96,36.29,55634.0
2024-04-11 11:10:00,36.28,36.29,35.8,36.08,34664.0,36.28,36.29,35.8,36.08,34664.0
2024-04-11 11:20:00,36.07,36.2,35.78,36.17,128314.0,36.07,36.2,35.78,36.17,128314.0
2024-04-11 11:30:00,36.16,36.22,35.88,35.94,36088.0,36.16,36.22,35.88,35.94,36088.0
2024-04-11 11:40:00,35.95,36.03,35.67,35.71,68475.0,35.95,36.03,35.67,35.71,68475.0
2024-04-11 11:50:00,35.68,35.76,35.24,35.31,100224.0,35.68,35.76,35.24,35.31,100224.0
2024-04-11 12:00:00,35.26,35.36,35.01,35.26,84192.0,35.26,35.36,35.01,35.26,84192.0
2024-04-11 12:10:00,35.34,35.52,35.22,35.22,57809.0,35.34,35.52,35.22,35.22,57809.0
2024-04-11 12:20:00,35.26,35.31,35.05,35.3,59349.0,35.26,35.31,35.05,35.3,59349.0
2024-04-11 12:30:00,35.27,35.37,35.1,35.26,30528.0,35.27,35.37,35.1,35.26,30528.0
2024-04-11 12:40:00,35.21,35.23,34.97,34.97,39356.0,35.21,35.23,34.97,34.97,39356.0
2024-04-11 12:50:00,34.95,35.13,34.9,34.93,47620.0,34.95,35.13,34.9,34.93,47620.0
2024-04-11 13:00:00,34.96,35.07,34.28,34.47,103589.0,34.96,35.07,34.28,34.47,103589.0
2024-04-11 13:10:00,34.48,34.5,34.22,34.26,33040.0,34.48,34.5,34.22,34.26,33040.0
2024-04-11 13:20:00,34.28,34.53,34.22,34.37,61400.0,34.28,34.53,34.22,34.37,61400.0
2024-04-11 13:30:00,34.35,34.42,34.25,34.38,56976.0,34.35,34.42,34.25,34.38,56976.0
2024-04-11 13:40:00,34.34,34.46,34.01,34.02,95626.0,34.34,34.46,34.01,34.02,95626.0
2024-04-11 13:50:00,34.01,34.06,33.8,33.84,114582.0,34.01,34.06,33.8,33.84,114582.0
2024-04-11 14:00:00,33.81,33.84,33.55,33.66,133334.0,33.81,33.84,33.55,33.66,133334.0
2024-04-11 14:10:00,33.66,33.74,33.62,33.69,67377.0,33.66,33.74,33.62,33.69,67377.0
2024-04-11 14:20:00,33.7,33.72,33.53,33.6,82403.0,33.7,33.72,33.53,33.6,82403.0
2024-04-11 14:30:00,33.57,33.68,33.55,33.6,72403.0,33.57,33.68,33.55,33.6,72403.0
2024-04-11 14:40:00,33.59,33.62,33.35,33.53,116957.0,33.59,33.62,33.35,33.53,116957.0
2024-04-11 14:50:00,33.5,33.61,33.36,33.42,92681.0,33.5,33.61,33.36,33.42,92681.0
2024-04-11 15:00:00,33.41,33.55,33.36,33.36,67490.0,33.41,33.55,33.36,33.36,67490.0
2024-04-11 15:10:00,33.37,33.61,33.35,33.49,65437.0,33.37,33.61,33.35,33.49,65437.0
2024-04-11 15:20:00,33.53,33.53,33.35,33.49,41168.0,33.53,33.53,33.35,33.49,41168.0
2024-04-11 15:30:00,33.51,33.6,33.39,33.52,80562.0,33.51,33.6,33.39,33.52,80562.0
2024-04-11 15:40:00,33.52,33.54,33.32,33.36,80191.0,33.52,33.54,33.32,33.36,80191.0
2024-04-11 15:50:00,33.37,33.67,33.29,33.53,210268.0,33.37,33.67,33.29,33.53,210268.0
2024-04-12 09:30:00,35.88,36.45,35.82,36.31,488176.0,35.88,36.45,35.82,36.31,488176.0
2024-04-12 09:40:00,36.35,36.82,36.24,36.55,409009.0,36.35,36.82,36.24,36.55,409009.0
2024-04-12 09:50:00,36.56,37.15,36.37,36.79,344581.0,36.56,37.15,36.37,36.79,344581.0
2024-04-12 10:00:00,36.73,38.4,36.73,38.05,649430.0,36.73,38.4,36.73,38.05,649430.0
2024-04-12 10:10:00,38.06,38.95,37.94,38.21,809572.0,38.06,38.95,37.94,38.21,809572.0
2024-04-12 10:20:00,38.25,38.99,38.09,38.99,366535.0,38.25,38.99,38.09,38.99,366535.0
2024-04-12 10:30:00,39.0,39.61,38.45,39.13,589130.0,39.0,39.61,38.45,39.13,589130.0
2024-04-12 10:40:00,39.19,39.58,38.97,39.35,397528.0,39.19,39.58,38.97,39.35,397528.0
2024-04-12 10:50:00,39.38,39.78,39.14,39.65,556496.0,39.38,39.78,39.14,39.65,556496.0
2024-04-12 11:00:00,39.66,39.81,39.17,39.7,322497.0,39.66,39.81,39.17,39.7,322497.0
2024-04-12 11:10:00,39.68,39.81,38.47,38.54,349848.0,39.68,39.81,38.47,38.54,349848.0
2024-04-12 11:20:00,38.63,38.71,37.94,38.02,318187.0,38.63,38.71,37.94,38.02,318187.0
2024-04-12 11:30:00,38.02,38.12,37.54,37.82,272666.0,38.02,38.12,37.54,37.82,272666.0
2024-04-12 11:40:00,37.82,38.49,37.32,37.4,435664.0,37.82,38.49,37.32,37.4,435664.0
2024-04-12 11:50:00,37.34,38.35,37.33,38.31,159236.0,37.34,38.35,37.33,38.31,159236.0
2024-04-12 12:00:00,38.28,38.71,37.99,38.14,172290.0,38.28,38.71,37.99,38.14,172290.0
2024-04-12 12:10:00,38.2,39.22,38.1,39.16,194177.0,38.2,39.22,38.1,39.16,194177.0
2024-04-12 12:20:00,39.15,39.32,38.51,39.2,236971.0,39.15,39.32,38.51,39.2,236971.0
2024-04-12 12:30:00,39.15,39.82,39.05,39.55,270625.0,39.15,39.82,39.05,39.55,270625.0
2024-04-12 12:40:00,39.57,40.09,39.46,40.01,218022.0,39.57,40.09,39.46,40.01,218022.0
2024-04-12 12:50:00,39.99,40.01,39.06,39.73,261704.0,39.99,40.01,39.06,39.73,261704.0
2024-04-12 13:00:00,39.71,40.27,39.56,40.07,244341.0,39.71,40.27,39.56,40.07,244341.0
2024-04-12 13:10:00,40.06,40.09,39.16,39.4,227337.0,40.06,40.09,39.16,39.4,227337.0
2024-04-12 13:20:00,39.41,40.39,39.41,40.24,190657.0,39.41,40.39,39.41,40.24,190657.0
2024-04-12 13:30:00,40.28,40.54,39.91,39.93,262603.0,40.28,40.54,39.91,39.93,262603.0
2024-04-12 13:40:00,40.0,40.02,38.83,38.98,232605.0,40.0,40.02,38.83,38.98,232605.0
2024-04-12 13:50:00,38.84,39.46,38.47,39.43,216746.0,38.84,39.46,38.47,39.43,216746.0
2024-04-12 14:00:00,39.45,39.88,38.56,38.76,203941.0,39.45,39.88,38.56,38.76,203941.0
2024-04-12 14:10:00,38.76,39.12,38.46,38.72,130586.0,38.76,39.12,38.46,38.72,130586.0
2024-04-12 14:20:00,38.61,39.48,38.4,39.41,147812.0,38.61,39.48,38.4,39.41,147812.0
2024-04-12 14:30:00,39.35,39.78,39.22,39.72,144154.0,39.35,39.78,39.22,39.72,144154.0
2024-04-12 14:40:00,39.69,39.77,39.04,39.21,184307.0,39.69,39.77,39.04,39.21,184307.0
2024-04-12 14:50:00,39.16,39.39,38.59,39.32,156328.0,39.16,39.39,38.59,39.32,156328.0
2024-04-12 15:00:00,39.34,39.71,39.09,39.56,197709.0,39.34,39.71,39.09,39.56,197709.0
2024-04-12 15:10:00,39.57,39.88,39.41,39.47,166198.0,39.57,39.88,39.41,39.47,166198.0
2024-04-12 15:20:00,39.49,39.49,39.06,39.33,131761.0,39.49,39.49,39.06,39.33,131761.0
2024-04-12 15:30:00,39.26,39.31,38.52,38.85,313401.0,39.26,39.31,38.52,38.85,313401.0
2024-04-12 15:40:00,38.83,38.86,38.0,38.25,253892.0,38.83,38.86,38.0,38.25,253892.0
2024-04-12 15:50:00,38.24,38.53,37.8,37.97,323323.0,38.24,38.53,37.8,37.97,323323.0
2024-04-15 09:30:00,36.07,36.79,36.04,36.36,378868.0,36.07,36.79,36.04,36.36,378868.0
2024-04-15 09:40:00,36.37,36.37,35.91,36.1,254390.0,36.37,36.37,35.91,36.1,254390.0
2024-04-15 09:50:00,36.08,36.18,35.6,35.97,179955.0,36.08,36.18,35.6,35.97,179955.0
2024-04-15 10:00:00,35.97,37.23,35.6,37.23,403399.0,35.97,37.23,35.6,37.23,403399.0
2024-04-15 10:10:00,37.2,37.79,36.14,36.44,438969.0,37.2,37.79,36.14,36.44,438969.0
2024-04-15 10:20:00,36.42,36.99,36.34,36.75,545984.0,36.42,36.99,36.34,36.75,545984.0
2024-04-15 10:30:00,36.69,37.78,36.49,37.59,282108.0,36.69,37.78,36.49,37.59,282108.0
2024-04-15 10:40:00,37.59,37.86,37.33,37.41,385482.0,37.59,37.86,37.33,37.41,385482.0
2024-04-15 10:50:00,37.4,37.88,37.31,37.81,134872.0,37.4,37.88,37.31,37.81,134872.0
2024-04-15 11:00:00,37.82,38.22,37.66,38.0,353128.0,37.82,38.22,37.66,38.0,353128.0
2024-04-15 11:10:00,37.99,38.19,37.66,38.08,136041.0,37.99,38.19,37.66,38.08,136041.0
2024-04-15 11:20:00,38.07,38.21,37.46,37.53,121179.0,38.07,38.21,37.46,37.53,121179.0
2024-04-15 11:30:00,37.49,37.49,36.83,37.1,173443.0,37.49,37.49,36.83,37.1,173443.0
2024-04-15 11:40:00,37.08,37.7,36.9,37.65,112212.0,37.08,37.7,36.9,37.65,112212.0
2024-04-15 11:50:00,37.71,37.74,36.98,37.04,66392.0,37.71,37.74,36.98,37.04,66392.0
2024-04-15 12:00:00,37.14,37.17,36.46,36.74,85926.0,37.14,37.17,36.46,36.74,85926.0
2024-04-15 12:10:00,36.67,37.03,36.59,37.02,64033.0,36.67,37.03,36.59,37.02,64033.0
2024-04-15 12:20:00,36.92,37.81,36.91,37.61,149502.0,36.92,37.81,36.91,37.61,149502.0
2024-04-15 12:30:00,37.71,38.04,37.57,38.0,168778.0,37.71,38.04,37.57,38.0,168778.0
2024-04-15 12:40:00,37.91,38.4,37.62,37.98,182008.0,37.91,38.4,37.62,37.98,182008.0
2024-04-15 12:50:00,38.02,38.09,37.7,37.76,86749.0,38.02,38.09,37.7,37.76,86749.0
2024-04-15 13:00:00,37.79,38.12,37.43,37.63,122061.0,37.79,38.12,37.43,37.63,122061.0
2024-04-15 13:10:00,37.59,38.67,37.59,38.58,208634.0,37.59,38.67,37.59,38.58,208634.0
2024-04-15 13:20:00,38.62,39.85,38.61,39.84,335508.0,38.62,39.85,38.61,39.84,335508.0
2024-04-15 13:30:00,39.84,40.52,39.47,39.8,405462.0,39.84,40.52,39.47,39.8,405462.0
2024-04-15 13:40:00,39.78,40.38,39.21,40.28,280635.0,39.78,40.38,39.21,40.28,280635.0
2024-04-15 13:50:00,40.27,40.51,39.17,39.24,202860.0,40.27,40.51,39.17,39.24,202860.0
2024-04-15 14:00:00,39.27,40.31,39.21,40.15,126969.0,39.27,40.31,39.21,40.15,126969.0
2024-04-15 14:10:00,40.12,40.89,40.12,40.5,212465.0,40.12,40.89,40.12,40.5,212465.0
2024-04-15 14:20:00,40.42,40.76,39.63,40.21,174284.0,40.42,40.76,39.63,40.21,174284.0
2024-04-15 14:30:00,40.27,40.33,39.3,39.94,185388.0,40.27,40.33,39.3,39.94,185388.0
2024-04-15 14:40:00,39.92,40.6,39.62,40.58,137898.0,39.92,40.6,39.62,40.58,137898.0
2024-04-15 14:50:00,40.56,40.92,39.98,40.28,144579.0,40.56,40.92,39.98,40.28,144579.0
2024-04-15 15:00:00,40.3,41.22,40.2,40.62,190294.0,40.3,41.22,40.2,40.62,190294.0
2024-04-15 15:10:00,40.58,41.33,40.34,41.33,204087.0,40.58,41.33,40.34,41.33,204087.0
2024-04-15 15:20:00,41.32,41.38,40.52,41.12,196960.0,41.32,41.38,40.52,41.12,196960.0
2024-04-15 15:30:00,41.14,41.14,40.07,40.52,243171.0,41.14,41.14,40.07,40.52,243171.0
2024-04-15 15:40:00,40.57,41.04,39.89,39.98,588911.0,40.57,41.04,39.89,39.98,588911.0
2024-04-15 15:50:00,39.99,41.11,39.8,40.96,411855.0,39.99,41.11,39.8,40.96,411855.0
2024-04-16 09:30:00,40.68,41.1,40.46,40.66,326635.0,40.68,41.1,40.46,40.66,326635.0
2024-04-16 09:40:00,40.68,41.23,40.52,40.87,328566.0,40.68,41.23,40.52,40.87,328566.0
2024-04-16 09:50:00,40.86,41.17,40.03,40.31,309001.0,40.86,41.17,40.03,40.31,309001.0
2024-04-16 10:00:00,40.34,41.27,40.3,40.53,229619.0,40.34,41.27,40.3,40.53,229619.0
2024-04-16 10:10:00,40.54,40.68,40.02,40.28,157450.0,40.54,40.68,40.02,40.28,157450.0
2024-04-16 10:20:00,40.23,41.07,40.11,41.01,219789.0,40.23,41.07,40.11,41.01,219789.0
2024-04-16 10:30:00,41.09,41.23,40.76,40.81,236200.0,41.09,41.23,40.76,40.81,236200.0
2024-04-16 10:40:00,40.82,41.14,40.12,40.34,312997.0,40.82,41.14,40.12,40.34,312997.0
2024-04-16 10:50:00,40.31,40.71,40.3,40.5,142689.0,40.31,40.71,40.3,40.5,142689.0
2024-04-16 11:00:00,40.5,40.59,39.86,40.1,136108.0,40.5,40.59,39.86,40.1,136108.0
2024-04-16 11:10:00,40.08,40.11,39.6,39.9,116348.0,40.08,40.11,39.6,39.9,116348.0
2024-04-16 11:20:00,39.91,40.15,39.7,39.72,112230.0,39.91,40.15,39.7,39.72,112230.0
2024-04-16 11:30:00,39.71,40.1,39.62,40.1,88319.0,39.71,40.1,39.62,40.1,88319.0
2024-04-16 11:40:00,40.09,40.09,39.15,39.2,107805.0,40.09,40.09,39.15,39.2,107805.0
2024-04-16 11:50:00,39.17,39.59,38.78,39.58,129999.0,39.17,39.59,38.78,39.58,129999.0
2024-04-16 12:00:00,39.59,39.96,39.28,39.32,182157.0,39.59,39.96,39.28,39.32,182157.0
2024-04-16 12:10:00,39.3,39.6,39.1,39.26,111813.0,39.3,39.6,39.1,39.26,111813.0
2024-04-16 12:20:00,39.31,39.6,39.16,39.56,48528.0,39.31,39.6,39.16,39.56,48528.0
2024-04-16 12:30:00,39.56,39.62,39.24,39.41,46150.0,39.56,39.62,39.24,39.41,46150.0
2024-04-16 12:40:00,39.37,39.75,39.1,39.17,99645.0,39.37,39.75,39.1,39.17,99645.0
2024-04-16 12:50:00,39.19,39.59,39.09,39.38,53985.0,39.19,39.59,39.09,39.38,53985.0
2024-04-16 13:00:00,39.42,40.16,39.4,39.69,123785.0,39.42,40.16,39.4,39.69,123785.0
2024-04-16 13:10:00,39.68,39.99,39.24,39.35,97087.0,39.68,39.99,39.24,39.35,97087.0
2024-04-16 13:20:00,39.41,39.63,38.98,39.55,90264.0,39.41,39.63,38.98,39.55,90264.0
2024-04-16 13:30:00,39.48,40.78,39.01,39.31,401656.0,39.48,40.78,39.01,39.31,401656.0
2024-04-16 13:40:00,39.29,39.33,38.8,39.33,185874.0,39.29,39.33,38.8,39.33,185874.0
2024-04-16 13:50:00,39.27,39.8,38.96,39.12,164975.0,39.27,39.8,38.96,39.12,164975.0
2024-04-16 14:00:00,39.13,39.35,37.93,37.98,178546.0,39.13,39.35,37.93,37.98,178546.0
2024-04-16 14:10:00,37.99,39.51,37.99,39.47,256979.0,37.99,39.51,37.99,39.47,256979.0
2024-04-16 14:20:00,39.43,40.05,39.02,39.54,151503.0,39.43,40.05,39.02,39.54,151503.0
2024-04-16 14:30:00,39.46,39.47,38.58,38.64,112286.0,39.46,39.47,38.58,38.64,112286.0
2024-04-16 14:40:00,38.68,38.73,38.3,38.54,81625.0,38.68,38.73,38.3,38.54,81625.0
2024-04-16 14:50:00,38.51,38.51,37.94,38.28,164516.0,38.51,38.51,37.94,38.28,164516.0
2024-04-16 15:00:00,38.3,38.89,38.28,38.38,124957.0,38.3,38.89,38.28,38.38,124957.0
2024-04-16 15:10:00,38.39,38.84,38.24,38.49,109899.0,38.39,38.84,38.24,38.49,109899.0
2024-04-16 15:20:00,38.54,38.61,38.24,38.4,51468.0,38.54,38.61,38.24,38.4,51468.0
2024-04-16 15:30:00,38.45,39.63,38.43,38.81,157314.0,38.45,39.63,38.43,38.81,157314.0
2024-04-16 15:40:00,38.82,39.1,38.25,38.42,305784.0,38.82,39.1,38.25,38.42,305784.0
2024-04-16 15:50:00,38.42,39.4,38.28,39.13,394679.0,38.42,39.4,38.28,39.13,394679.0
2024-04-17 09:30:00,38.68,39.14,37.95,38.01,208632.0,38.68,39.14,37.95,38.01,208632.0
2024-04-17 09:40:00,38.03,38.23,37.73,38.09,170466.0,38.03,38.23,37.73,38.09,170466.0
2024-04-17 09:50:00,38.09,38.29,37.92,38.12,161634.0,38.09,38.29,37.92,38.12,161634.0
2024-04-17 10:00:00,38.09,38.47,38.07,38.23,182899.0,38.09,38.47,38.07,38.23,182899.0
2024-04-17 10:10:00,38.27,38.63,37.95,38.08,273118.0,38.27,38.63,37.95,38.08,273118.0
2024-04-17 10:20:00,38.08,38.39,37.56,37.77,254227.0,38.08,38.39,37.56,37.77,254227.0
2024-04-17 10:30:00,37.76,38.32,37.66,38.17,159889.0,37.76,38.32,37.66,38.17,159889.0
2024-04-17 10:40:00,38.16,38.46,37.98,38.13,126031.0,38.16,38.46,37.98,38.13,126031.0
2024-04-17 10:50:00,38.14,39.45,38.13,39.21,278950.0,38.14,39.45,38.13,39.21,278950.0
2024-04-17 11:00:00,39.27,39.43,39.06,39.26,207045.0,39.27,39.43,39.06,39.26,207045.0
2024-04-17 11:10:00,39.25,39.64,39.12,39.6,218679.0,39.25,39.64,39.12,39.6,218679.0
2024-04-17 11:20:00,39.61,39.98,39.31,39.97,187020.0,39.61,39.98,39.31,39.97,187020.0
2024-04-17 11:30:00,39.99,40.38,39.87,39.93,240899.0,39.99,40.38,39.87,39.93,240899.0
2024-04-17 11:40:00,39.99,40.0,39.59,39.98,120267.0,39.99,40.0,39.59,39.98,120267.0
2024-04-17 11:50:00,39.99,40.12,39.81,40.08,101042.0,39.99,40.12,39.81,40.08,101042.0
2024-04-17 12:00:00,40.09,40.72,39.96,40.55,211221.0,40.09,40.72,39.96,40.55,211221.0
2024-04-17 12:10:00,40.53,40.55,39.9,40.26,113678.0,40.53,40.55,39.9,40.26,113678.0
2024-04-17 12:20:00,40.25,40.35,39.94,40.22,116552.0,40.25,40.35,39.94,40.22,116552.0
2024-04-17 12:30:00,40.3,40.65,40.14,40.62,122186.0,40.3,40.65,40.14,40.62,122186.0
2024-04-17 12:40:00,40.66,41.07,40.27,40.29,187342.0,40.66,41.07,40.27,40.29,187342.0
2024-04-17 12:50:00,40.3,40.44,40.08,40.41,119049.0,40.3,40.44,40.08,40.41,119049.0
2024-04-17 13:00:00,40.44,40.51,39.6,39.76,155309.0,40.44,40.51,39.6,39.76,155309.0
2024-04-17 13:10:00,39.74,39.89,39.44,39.55,125667.0,39.74,39.89,39.44,39.55,125667.0
2024-04-17 13:20:00,39.58,39.88,39.2,39.21,136596.0,39.58,39.88,39.2,39.21,136596.0
2024-04-17 13:30:00,39.22,39.3,38.74,38.95,167686.0,39.22,39.3,38.74,38.95,167686.0
2024-04-17 13:40:00,38.95,39.24,38.76,38.92,121138.0,38.95,39.24,38.76,38.92,121138.0
2024-04-17 13:50:00,38.85,38.99,38.12,38.14,229461.0,38.85,38.99,38.12,38.14,229461.0
2024-04-17 14:00:00,38.21,38.29,37.96,38.17,146545.0,38.21,38.29,37.96,38.17,146545.0
2024-04-17 14:10:00,38.18,38.66,38.11,38.27,86645.0,38.18,38.66,38.11,38.27,86645.0
2024-04-17 14:20:00,38.29,38.52,37.99,38.25,87106.0,38.29,38.52,37.99,38.25,87106.0
2024-04-17 14:30:00,38.23,38.43,37.97,38.07,79912.0,38.23,38.43,37.97,38.07,79912.0
2024-04-17 14:40:00,38.02,38.09,37.52,38.03,175260.0,38.02,38.09,37.52,38.03,175260.0
2024-04-17 14:50:00,38.01,38.76,37.84,38.46,176094.0,38.01,38.76,37.84,38.46,176094.0
2024-04-17 15:00:00,38.52,38.93,38.48,38.63,86508.0,38.52,38.93,38.48,38.63,86508.0
2024-04-17 15:10:00,38.6,38.9,38.16,38.46,114679.0,38.6,38.9,38.16,38.46,114679.0
2024-04-17 15:20:00,38.36,38.7,38.3,38.62,97393.0,38.36,38.7,38.3,38.62,97393.0
2024-04-17 15:30:00,38.53,39.02,38.31,38.95,91055.0,38.53,39.02,38.31,38.95,91055.0
2024-04-17 15:40:00,38.92,39.16,38.05,38.1,157957.0,38.92,39.16,38.05,38.1,157957.0
2024-04-17 15:50:00,38.07,38.67,38.04,38.37,221887.0,38.07,38.67,38.04,38.37,221887.0
2024-04-18 09:30:00,37.72,38.54,37.55,38.45,257849.0,37.72,38.54,37.55,38.45,257849.0
2024-04-18 09:40:00,38.49,38.63,37.91,37.91,163718.0,38.49,38.63,37.91,37.91,163718.0
2024-04-18 09:50:00,37.91,38.25,37.81,38.03,89685.0,37.91,38.25,37.81,38.03,89685.0
2024-04-18 10:00:00,38.0,38.47,37.93,37.98,141224.0,38.0,38.47,37.93,37.98,141224.0
2024-04-18 10:10:00,37.98,38.18,37.8,38.1,92418.0,37.98,38.18,37.8,38.1,92418.0
2024-04-18 10:20:00,38.15,38.32,37.96,38.13,83758.0,38.15,38.32,37.96,38.13,83758.0
2024-04-18 10:30:00,38.12,38.12,37.65,37.96,125776.0,38.12,38.12,37.65,37.96,125776.0
2024-04-18 10:40:00,37.95,37.99,37.6,37.64,94571.0,37.95,37.99,37.6,37.64,94571.0
2024-04-18 10:50:00,37.64,37.79,37.25,37.55,179065.0,37.64,37.79,37.25,37.55,179065.0
2024-04-18 11:00:00,37.57,37.61,37.11,37.27,128229.0,37.57,37.61,37.11,37.27,128229.0
2024-04-18 11:10:00,37.25,37.43,37.12,37.29,116921.0,37.25,37.43,37.12,37.29,116921.0
2024-04-18 11:20:00,37.26,37.3,36.98,37.3,145888.0,37.26,37.3,36.98,37.3,145888.0
2024-04-18 11:30:00,37.29,37.47,37.08,37.15,97761.0,37.29,37.47,37.08,37.15,97761.0
2024-04-18 11:40:00,37.19,37.43,37.18,37.29,67385.0,37.19,37.43,37.18,37.29,67385.0
2024-04-18 11:50:00,37.28,37.41,37.24,37.31,37291.0,37.28,37.41,37.24,37.31,37291.0
2024-04-18 12:00:00,37.31,37.87,37.24,37.63,111658.0,37.31,37.87,37.24,37.63,111658.0
2024-04-18 12:10:00,37.63,37.72,37.43,37.56,135246.0,37.63,37.72,37.43,37.56,135246.0
2024-04-18 12:20:00,37.57,37.7,37.3,37.56,72946.0,37.57,37.7,37.3,37.56,72946.0
2024-04-18 12:30:00,37.59,38.25,37.55,37.9,121446.0,37.59,38.25,37.55,37.9,121446.0
2024-04-18 12:40:00,37.88,38.6,37.8,38.39,180988.0,37.88,38.6,37.8,38.39,180988.0
2024-04-18 12:50:00,38.42,38.79,38.19,38.5,146642.0,38.42,38.79,38.19,38.5,146642.0
2024-04-18 13:00:00,38.49,38.8,38.0,38.58,182515.0,38.49,38.8,38.0,38.58,182515.0
2024-04-18 13:10:00,38.6,39.6,38.58,39.35,217208.0,38.6,39.6,38.58,39.35,217208.0
2024-04-18 13:20:00,39.3,39.76,38.78,38.91,205707.0,39.3,39.76,38.78,38.91,205707.0
2024-04-18 13:30:00,38.9,39.42,38.87,39.31,73869.0,38.9,39.42,38.87,39.31,73869.0
2024-04-18 13:40:00,39.24,39.63,38.91,39.05,96323.0,39.24,39.63,38.91,39.05,96323.0
2024-04-18 13:50:00,39.04,39.6,39.04,39.05,75171.0,39.04,39.6,39.04,39.05,75171.0
2024-04-18 14:00:00,39.08,39.47,38.96,39.3,118202.0,39.08,39.47,38.96,39.3,118202.0
2024-04-18 14:10:00,39.33,39.67,38.73,38.77,144481.0,39.33,39.67,38.73,38.77,144481.0
2024-04-18 14:20:00,38.78,39.22,38.51,39.1,106826.0,38.78,39.22,38.51,39.1,106826.0
2024-04-18 14:30:00,39.13,39.45,39.09,39.16,148807.0,39.13,39.45,39.09,39.16,148807.0
2024-04-18 14:40:00,39.19,39.25,38.85,38.94,83419.0,39.19,39.25,38.85,38.94,83419.0
2024-04-18 14:50:00,38.93,39.44,38.93,39.33,60347.0,38.93,39.44,38.93,39.33,60347.0
2024-04-18 15:00:00,39.32,39.32,38.51,38.72,110448.0,39.32,39.32,38.51,38.72,110448.0
2024-04-18 15:10:00,38.72,39.25,38.58,39.08,62399.0,38.72,39.25,38.58,39.08,62399.0
2024-04-18 15:20:00,39.1,39.35,38.82,38.92,59300.0,39.1,39.35,38.82,38.92,59300.0
2024-04-18 15:30:00,38.89,38.97,38.44,38.58,82902.0,38.89,38.97,38.44,38.58,82902.0
2024-04-18 15:40:00,38.57,38.71,38.29,38.59,77538.0,38.57,38.71,38.29,38.59,77538.0
2024-04-18 15:50:00,38.56,39.05,38.32,39.02,210005.0,38.56,39.05,38.32,39.02,210005.0
2024-04-19 09:30:00,39.16,39.24,38.32,39.05,256816.0,39.16,39.24,38.32,39.05,256816.0
2024-04-19 09:40:00,39.03,39.09,38.01,38.58,183479.0,39.03,39.09,38.01,38.58,183479.0
2024-04-19 09:50:00,38.54,38.85,38.46,38.75,124292.0,38.54,38.85,38.46,38.75,124292.0
2024-04-19 10:00:00,38.74,39.03,38.38,38.89,155961.0,38.74,39.03,38.38,38.89,155961.0
2024-04-19 10:10:00,38.91,39.64,38.91,39.58,201798.0,38.91,39.64,38.91,39.58,201798.0
2024-04-19 10:20:00,39.63,39.98,39.35,39.54,234313.0,39.63,39.98,39.35,39.54,234313.0
2024-04-19 10:30:00,39.55,40.05,39.36,39.93,175303.0,39.55,40.05,39.36,39.93,175303.0
2024-04-19 10:40:00,39.86,39.92,39.18,39.41,140662.0,39.86,39.92,39.18,39.41,140662.0
2024-04-19 10:50:00,39.42,39.68,39.2,39.55,87588.0,39.42,39.68,39.2,39.55,87588.0
2024-04-19 11:00:00,39.59,39.9,39.43,39.45,92530.0,39.59,39.9,39.43,39.45,92530.0
2024-04-19 11:10:00,39.44,39.95,39.4,39.94,109707.0,39.44,39.95,39.4,39.94,109707.0
2024-04-19 11:20:00,39.92,40.23,39.88,39.97,144111.0,39.92,40.23,39.88,39.97,144111.0
2024-04-19 11:30:00,39.98,40.42,39.86,39.88,167636.0,39.98,40.42,39.86,39.88,167636.0
2024-04-19 11:40:00,39.87,40.04,39.47,39.71,79786.0,39.87,40.04,39.47,39.71,79786.0
2024-04-19 11:50:00,39.71,40.14,39.48,39.94,108730.0,39.71,40.14,39.48,39.94,108730.0
2024-04-19 12:00:00,40.0,40.16,39.45,40.08,113258.0,40.0,40.16,39.45,40.08,113258.0
2024-04-19 12:10:00,40.07,40.78,40.04,40.61,282042.0,40.07,40.78,40.04,40.61,282042.0
2024-04-19 12:20:00,40.63,41.17,40.47,41.15,151761.0,40.63,41.17,40.47,41.15,151761.0
2024-04-19 12:30:00,41.14,41.32,40.88,41.28,222878.0,41.14,41.32,40.88,41.28,222878.0
2024-04-19 12:40:00,41.27,41.3,40.55,40.58,170989.0,41.27,41.3,40.55,40.58,170989.0
2024-04-19 12:50:00,40.55,40.55,39.94,40.13,190110.0,40.55,40.55,39.94,40.13,190110.0
2024-04-19 13:00:00,40.12,40.32,40.01,40.1,77443.0,40.12,40.32,40.01,40.1,77443.0
2024-04-19 13:10:00,40.12,40.36,39.76,39.86,77634.0,40.12,40.36,39.76,39.86,77634.0
2024-04-19 13:20:00,39.82,40.33,39.79,40.29,81155.0,39.82,40.33,39.79,40.29,81155.0
2024-04-19 13:30:00,40.27,40.27,39.79,40.26,88458.0,40.27,40.27,39.79,40.26,88458.0
2024-04-19 13:40:00,40.22,40.31,39.74,39.75,76974.0,40.22,40.31,39.74,39.75,76974.0
2024-04-19 13:50:00,39.75,39.97,39.37,39.77,121199.0,39.75,39.97,39.37,39.77,121199.0
2024-04-19 14:00:00,39.79,40.62,39.76,40.44,160595.0,39.79,40.62,39.76,40.44,160595.0
2024-04-19 14:10:00,40.37,40.69,40.21,40.37,123288.0,40.37,40.69,40.21,40.37,123288.0
2024-04-19 14:20:00,40.39,40.9,40.22,40.8,143407.0,40.39,40.9,40.22,40.8,143407.0
2024-04-19 14:30:00,40.81,41.31,40.5,41.06,155845.0,40.81,41.31,40.5,41.06,155845.0
2024-04-19 14:40:00,41.06,41.42,40.91,41.03,241688.0,41.06,41.42,40.91,41.03,241688.0
2024-04-19 14:50:00,40.99,41.35,40.81,40.83,136144.0,40.99,41.35,40.81,40.83,136144.0
2024-04-19 15:00:00,40.85,41.33,40.74,40.91,165322.0,40.85,41.33,40.74,40.91,165322.0
2024-04-19 15:10:00,40.92,41.05,40.41,40.61,115962.0,40.92,41.05,40.41,40.61,115962.0
2024-04-19 15:20:00,40.62,40.86,40.34,40.57,99179.0,40.62,40.86,40.34,40.57,99179.0
2024-04-19 15:30:00,40.53,40.91,40.43,40.66,163743.0,40.53,40.91,40.43,40.66,163743.0
2024-04-19 15:40:00,40.67,40.98,40.57,40.59,163076.0,40.67,40.98,40.57,40.59,163076.0
2024-04-19 15:50:00,40.66,40.7,40.25,40.43,289492.0,40.66,40.7,40.25,40.43,289492.0
2024-04-22 09:30:00,38.12,38.24,37.91,37.98,302838.0,38.12,38.24,37.91,37.98,302838.0
2024-04-22 09:40:00,37.97,38.15,37.23,37.26,394956.0,37.97,38.15,37.23,37.26,394956.0
2024-04-22 09:50:00,37.25,37.4,37.23,37.29,88375.0,37.25,37.4,37.23,37.29,88375.0
2024-04-22 10:00:00,37.27,37.32,36.8,37.09,306989.0,37.27,37.32,36.8,37.09,306989.0
2024-04-22 10:10:00,37.1,37.14,36.83,36.93,209565.0,37.1,37.14,36.83,36.93,209565.0
2024-04-22 10:20:00,36.94,37.5,36.94,37.29,215334.0,36.94,37.5,36.94,37.29,215334.0
2024-04-22 10:30:00,37.27,37.32,37.16,37.25,159649.0,37.27,37.32,37.16,37.25,159649.0
2024-04-22 10:40:00,37.26,37.31,37.07,37.11,123783.0,37.26,37.31,37.07,37.11,123783.0
2024-04-22 10:50:00,37.11,37.45,37.11,37.41,111154.0,37.11,37.45,37.11,37.41,111154.0
2024-04-22 11:00:00,37.43,37.78,37.29,37.65,143327.0,37.43,37.78,37.29,37.65,143327.0
2024-04-22 11:10:00,37.67,37.95,37.62,37.77,125161.0,37.67,37.95,37.62,37.77,125161.0
2024-04-22 11:20:00,37.76,37.8,37.41,37.54,165845.0,37.76,37.8,37.41,37.54,165845.0
2024-04-22 11:30:00,37.5,37.6,37.29,37.29,82004.0,37.5,37.6,37.29,37.29,82004.0
2024-04-22 11:40:00,37.3,37.44,37.25,37.4,43011.0,37.3,37.44,37.25,37.4,43011.0
2024-04-22 11:50:00,37.41,37.41,37.06,37.09,40769.0,37.41,37.41,37.06,37.09,40769.0
2024-04-22 12:00:00,37.08,37.22,36.88,36.93,121530.0,37.08,37.22,36.88,36.93,121530.0
2024-04-22 12:10:00,36.92,36.93,36.49,36.66,191856.0,36.92,36.93,36.49,36.66,191856.0
2024-04-22 12:20:00,36.67,36.67,36.51,36.61,118956.0,36.67,36.67,36.51,36.61,118956.0
2024-04-22 12:30:00,36.6,36.83,36.56,36.57,106449.0,36.6,36.83,36.56,36.57,106449.0
2024-04-22 12:40:00,36.59,36.64,36.42,36.51,150004.0,36.59,36.64,36.42,36.51,150004.0
2024-04-22 12:50:00,36.51,36.64,36.39,36.39,101677.0,36.51,36.64,36.39,36.39,101677.0
2024-04-22 13:00:00,36.38,36.5,36.21,36.29,95268.0,36.38,36.5,36.21,36.29,95268.0
2024-04-22 13:10:00,36.29,36.31,36.12,36.13,134130.0,36.29,36.31,36.12,36.13,134130.0
2024-04-22 13:20:00,36.12,36.19,35.81,35.83,196065.0,36.12,36.19,35.81,35.83,196065.0
2024-04-22 13:30:00,35.82,35.94,35.69,35.75,210877.0,35.82,35.94,35.69,35.75,210877.0
2024-04-22 13:40:00,35.76,35.78,35.36,35.41,112346.0,35.76,35.78,35.36,35.41,112346.0
2024-04-22 13:50:00,35.41,35.6,35.33,35.47,131361.0,35.41,35.6,35.33,35.47,131361.0
2024-04-22 14:00:00,35.47,35.64,35.4,35.45,90983.0,35.47,35.64,35.4,35.45,90983.0
2024-04-22 14:10:00,35.46,35.57,35.41,35.41,65169.0,35.46,35.57,35.41,35.41,65169.0
2024-04-22 14:20:00,35.42,35.45,35.26,35.42,96944.0,35.42,35.45,35.26,35.42,96944.0
2024-04-22 14:30:00,35.42,35.5,35.08,35.38,171624.0,35.42,35.5,35.08,35.38,171624.0
2024-04-22 14:40:00,35.32,35.64,35.32,35.58,135025.0,35.32,35.64,35.32,35.58,135025.0
2024-04-22 14:50:00,35.6,35.76,35.52,35.59,58501.0,35.6,35.76,35.52,35.59,58501.0
2024-04-22 15:00:00,35.57,35.65,35.5,35.61,62523.0,35.57,35.65,35.5,35.61,62523.0
2024-04-22 15:10:00,35.62,35.67,35.35,35.6,130117.0,35.62,35.67,35.35,35.6,130117.0
2024-04-22 15:20:00,35.62,35.8,35.59,35.65,107741.0,35.62,35.8,35.59,35.65,107741.0
2024-04-22 15:30:00,35.66,36.17,35.66,36.09,205176.0,35.66,36.17,35.66,36.09,205176.0
2024-04-22 15:40:00,36.07,36.14,35.61,35.74,147869.0,36.07,36.14,35.61,35.74,147869.0
2024-04-22 15:50:00,35.75,36.03,35.66,35.81,258440.0,35.75,36.03,35.66,35.81,258440.0
2024-04-23 09:30:00,34.66,34.92,34.56,34.88,173850.0,34.66,34.92,34.56,34.88,173850.0
2024-04-23 09:40:00,34.88,34.9,34.43,34.53,262432.0,34.88,34.9,34.43,34.53,262432.0
2024-04-23 09:50:00,34.53,34.72,34.35,34.46,311992.0,34.53,34.72,34.35,34.46,311992.0
2024-04-23 10:00:00,34.44,34.67,34.42,34.57,225843.0,34.44,34.67,34.42,34.57,225843.0
2024-04-23 10:10:00,34.55,34.71,34.45,34.51,214929.0,34.55,34.71,34.45,34.51,214929.0
2024-04-23 10:20:00,34.51,34.55,34.29,34.36,142716.0,34.51,34.55,34.29,34.36,142716.0
2024-04-23 10:30:00,34.35,34.56,34.27,34.55,119414.0,34.35,34.56,34.27,34.55,119414.0
2024-04-23 10:40:00,34.53,34.59,34.31,34.55,168473.0,34.53,34.59,34.31,34.55,168473.0
2024-04-23 10:50:00,34.55,34.59,34.36,34.41,118389.0,34.55,34.59,34.36,34.41,118389.0
2024-04-23 11:00:00,34.39,34.72,34.37,34.4,265100.0,34.39,34.72,34.37,34.4,265100.0
2024-04-23 11:10:00,34.39,34.45,34.34,34.42,83647.0,34.39,34.45,34.34,34.42,83647.0
2024-04-23 11:20:00,34.41,34.58,34.4,34.57,104886.0,34.41,34.58,34.4,34.57,104886.0
2024-04-23 11:30:00,34.57,34.64,34.53,34.55,152593.0,34.57,34.64,34.53,34.55,152593.0
2024-04-23 11:40:00,34.55,34.7,34.42,34.57,188486.0,34.55,34.7,34.42,34.57,188486.0
2024-04-23 11:50:00,34.57,34.77,34.56,34.7,131833.0,34.57,34.77,34.56,34.7,131833.0
2024-04-23 12:00:00,34.7,34.71,34.48,34.58,154885.0,34.7,34.71,34.48,34.58,154885.0
2024-04-23 12:10:00,34.57,34.61,34.46,34.56,89958.0,34.57,34.61,34.46,34.56,89958.0
2024-04-23 12:20:00,34.56,34.66,34.54,34.62,136425.0,34.56,34.66,34.54,34.62,136425.0
2024-04-23 12:30:00,34.62,34.62,34.42,34.57,129602.0,34.62,34.62,34.42,34.57,129602.0
2024-04-23 12:40:00,34.57,34.64,34.55,34.57,48085.0,34.57,34.64,34.55,34.57,48085.0
2024-04-23 12:50:00,34.57,34.67,34.42,34.5,182230.0,34.57,34.67,34.42,34.5,182230.0
2024-04-23 13:00:00,34.5,34.58,34.47,34.57,76334.0,34.5,34.58,34.47,34.57,76334.0
2024-04-23 13:10:00,34.54,34.67,34.48,34.53,175388.0,34.54,34.67,34.48,34.53,175388.0
2024-04-23 13:20:00,34.53,34.62,34.39,34.39,67978.0,34.53,34.62,34.39,34.39,67978.0
2024-04-23 13:30:00,34.39,34.49,34.2,34.21,158551.0,34.39,34.49,34.2,34.21,158551.0
2024-04-23 13:40:00,34.2,34.29,34.15,34.22,71491.0,34.2,34.29,34.15,34.22,71491.0
2024-04-23 13:50:00,34.22,34.25,34.16,34.19,42791.0,34.22,34.25,34.16,34.19,42791.0
2024-04-23 14:00:00,34.19,34.21,34.03,34.07,64886.0,34.19,34.21,34.03,34.07,64886.0
2024-04-23 14:10:00,34.07,34.12,33.9,33.91,132201.0,34.07,34.12,33.9,33.91,132201.0
2024-04-23 14:20:00,33.92,33.92,33.71,33.73,173261.0,33.92,33.92,33.71,33.73,173261.0
2024-04-23 14:30:00,33.72,33.77,33.57,33.57,101166.0,33.72,33.77,33.57,33.57,101166.0
2024-04-23 14:40:00,33.58,33.59,33.41,33.52,164317.0,33.58,33.59,33.41,33.52,164317.0
2024-04-23 14:50:00,33.53,33.71,33.44,33.48,230974.0,33.53,33.71,33.44,33.48,230974.0
2024-04-23 15:00:00,33.48,33.73,33.45,33.7,149494.0,33.48,33.73,33.45,33.7,149494.0
2024-04-23 15:10:00,33.69,33.72,33.54,33.57,67445.0,33.69,33.72,33.54,33.57,67445.0
2024-04-23 15:20:00,33.58,33.67,33.56,33.64,100951.0,33.58,33.67,33.56,33.64,100951.0
2024-04-23 15:30:00,33.64,33.75,33.49,33.57,108820.0,33.64,33.75,33.49,33.57,108820.0
2024-04-23 15:40:00,33.56,33.73,33.55,33.59,366009.0,33.56,33.73,33.55,33.59,366009.0
2024-04-23 15:50:00,33.6,33.81,33.58,33.77,261019.0,33.6,33.81,33.58,33.77,261019.0
2024-04-24 09:30:00,33.49,33.62,33.15,33.27,196565.0,33.49,33.62,33.15,33.27,196565.0
2024-04-24 09:40:00,33.27,33.46,33.25,33.33,153335.0,33.27,33.46,33.25,33.33,153335.0
2024-04-24 09:50:00,33.3,33.63,33.29,33.57,169051.0,33.3,33.63,33.29,33.57,169051.0
2024-04-24 10:00:00,33.56,33.59,33.27,33.28,152233.0,33.56,33.59,33.27,33.28,152233.0
2024-04-24 10:10:00,33.26,33.47,33.25,33.45,103010.0,33.26,33.47,33.25,33.45,103010.0
2024-04-24 10:20:00,33.45,33.61,33.3,33.46,114365.0,33.45,33.61,33.3,33.46,114365.0
2024-04-24 10:30:00,33.46,33.47,33.3,33.45,99287.0,33.46,33.47,33.3,33.45,99287.0
2024-04-24 10:40:00,33.45,33.76,33.43,33.59,245775.0,33.45,33.76,33.43,33.59,245775.0
2024-04-24 10:50:00,33.59,33.78,33.58,33.72,141981.0,33.59,33.78,33.58,33.72,141981.0
2024-04-24 11:00:00,33.72,34.17,33.63,34.15,205084.0,33.72,34.17,33.63,34.15,205084.0
2024-04-24 11:10:00,34.14,34.16,33.99,34.11,198232.0,34.14,34.16,33.99,34.11,198232.0
2024-04-24 11:20:00,34.13,34.16,33.9,33.95,170030.0,34.13,34.16,33.9,33.95,170030.0
2024-04-24 11:30:00,33.95,34.02,33.75,33.81,101151.0,33.95,34.02,33.75,33.81,101151.0
2024-04-24 11:40:00,33.8,34.32,33.8,34.05,172431.0,33.8,34.32,33.8,34.05,172431.0
2024-04-24 11:50:00,34.07,34.28,34.03,34.23,97415.0,34.07,34.28,34.03,34.23,97415.0
2024-04-24 12:00:00,34.22,34.37,33.95,34.32,147784.0,34.22,34.37,33.95,34.32,147784.0
2024-04-24 12:10:00,34.29,34.45,34.14,34.16,96617.0,34.29,34.45,34.14,34.16,96617.0
2024-04-24 12:20:00,34.16,34.31,34.07,34.13,94758.0,34.16,34.31,34.07,34.13,94758.0
2024-04-24 12:30:00,34.13,34.51,34.12,34.32,158375.0,34.13,34.51,34.12,34.32,158375.0
2024-04-24 12:40:00,34.33,34.61,34.32,34.51,140138.0,34.33,34.61,34.32,34.51,140138.0
2024-04-24 12:50:00,34.51,34.58,34.16,34.17,221049.0,34.51,34.58,34.16,34.17,221049.0
2024-04-24 13:00:00,34.17,34.27,33.94,34.08,122747.0,34.17,34.27,33.94,34.08,122747.0
2024-04-24 13:10:00,34.08,34.13,33.9,33.97,106305.0,34.08,34.13,33.9,33.97,106305.0
2024-04-24 13:20:00,33.96,34.03,33.74,33.75,133138.0,33.96,34.03,33.74,33.75,133138.0
2024-04-24 13:30:00,33.74,33.75,33.55,33.64,212350.0,33.74,33.75,33.55,33.64,212350.0
2024-04-24 13:40:00,33.64,33.64,33.51,33.58,70391.0,33.64,33.64,33.51,33.58,70391.0
2024-04-24 13:50:00,33.57,33.72,33.52,33.56,85788.0,33.57,33.72,33.52,33.56,85788.0
2024-04-24 14:00:00,33.55,33.87,33.49,33.68,140274.0,33.55,33.87,33.49,33.68,140274.0
2024-04-24 14:10:00,33.7,34.0,33.65,33.87,149733.0,33.7,34.0,33.65,33.87,149733.0
2024-04-24 14:20:00,33.85,33.95,33.76,33.87,110584.0,33.85,33.95,33.76,33.87,110584.0
2024-04-24 14:30:00,33.86,34.17,33.75,33.82,181943.0,33.86,34.17,33.75,33.82,181943.0
2024-04-24 14:40:00,33.84,34.0,33.75,33.95,76871.0,33.84,34.0,33.75,33.95,76871.0
2024-04-24 14:50:00,33.97,34.18,33.95,34.16,113367.0,33.97,34.18,33.95,34.16,113367.0
2024-04-24 15:00:00,34.17,34.31,34.04,34.05,178752.0,34.17,34.31,34.04,34.05,178752.0
2024-04-24 15:10:00,34.06,34.11,33.88,33.96,143873.0,34.06,34.11,33.88,33.96,143873.0
2024-04-24 15:20:00,33.97,33.97,33.64,33.67,147021.0,33.97,33.97,33.64,33.67,147021.0
2024-04-24 15:30:00,33.66,33.82,33.61,33.69,116186.0,33.66,33.82,33.61,33.69,116186.0
2024-04-24 15:40:00,33.68,33.68,33.38,33.56,172291.0,33.68,33.68,33.38,33.56,172291.0
2024-04-24 15:50:00,33.57,33.58,33.14,33.25,283466.0,33.57,33.58,33.14,33.25,283466.0
2024-04-25 09:30:00,36.01,36.48,35.9,36.46,426003.0,36.01,36.48,35.9,36.46,426003.0
2024-04-25 09:40:00,36.45,36.51,35.94,36.16,393718.0,36.45,36.51,35.94,36.16,393718.0
2024-04-25 09:50:00,36.2,36.76,36.06,36.55,368131.0,36.2,36.76,36.06,36.55,368131.0
2024-04-25 10:00:00,36.53,36.74,36.25,36.39,423409.0,36.53,36.74,36.25,36.39,423409.0
2024-04-25 10:10:00,36.4,36.43,35.79,35.87,337146.0,36.4,36.43,35.79,35.87,337146.0
2024-04-25 10:20:00,35.87,35.93,35.54,35.69,182358.0,35.87,35.93,35.54,35.69,182358.0
2024-04-25 10:30:00,35.69,36.05,35.55,35.71,259402.0,35.69,36.05,35.55,35.71,259402.0
2024-04-25 10:40:00,35.71,36.22,35.7,36.09,270066.0,35.71,36.22,35.7,36.09,270066.0
2024-04-25 10:50:00,36.08,36.32,35.97,36.11,162051.0,36.08,36.32,35.97,36.11,162051.0
2024-04-25 11:00:00,36.14,36.17,35.84,35.91,133276.0,36.14,36.17,35.84,35.91,133276.0
2024-04-25 11:10:00,35.91,35.91,35.62,35.66,90732.0,35.91,35.91,35.62,35.66,90732.0
2024-04-25 11:20:00,35.69,35.75,35.18,35.24,160814.0,35.69,35.75,35.18,35.24,160814.0
2024-04-25 11:30:00,35.24,35.69,35.12,35.26,118543.0,35.24,35.69,35.12,35.26,118543.0
2024-04-25 11:40:00,35.25,35.54,35.2,35.51,87895.0,35.25,35.54,35.2,35.51,87895.0
2024-04-25 11:50:00,35.5,35.51,34.96,34.99,90752.0,35.5,35.51,34.96,34.99,90752.0
2024-04-25 12:00:00,35.01,35.05,34.67,34.81,193357.0,35.01,35.05,34.67,34.81,193357.0
2024-04-25 12:10:00,34.8,35.11,34.77,34.91,131457.0,34.8,35.11,34.77,34.91,131457.0
2024-04-25 12:20:00,34.93,35.0,34.72,34.78,140772.0,34.93,35.0,34.72,34.78,140772.0
2024-04-25 12:30:00,34.76,34.94,34.75,34.85,122690.0,34.76,34.94,34.75,34.85,122690.0
2024-04-25 12:40:00,34.85,34.98,34.7,34.86,126452.0,34.85,34.98,34.7,34.86,126452.0
2024-04-25 12:50:00,34.84,34.92,34.64,34.66,93507.0,34.84,34.92,34.64,34.66,93507.0
2024-04-25 13:00:00,34.68,34.82,34.5,34.74,125835.0,34.68,34.82,34.5,34.74,125835.0
2024-04-25 13:10:00,34.74,34.91,34.62,34.87,118986.0,34.74,34.91,34.62,34.87,118986.0
2024-04-25 13:20:00,34.86,34.97,34.66,34.66,113047.0,34.86,34.97,34.66,34.66,113047.0
2024-04-25 13:30:00,34.68,34.71,34.32,34.35,176783.0,34.68,34.71,34.32,34.35,176783.0
2024-04-25 13:40:00,34.37,34.41,34.24,34.39,155348.0,34.37,34.41,34.24,34.39,155348.0
2024-04-25 13:50:00,34.4,34.5,34.17,34.24,223920.0,34.4,34.5,34.17,34.24,223920.0
2024-04-25 14:00:00,34.24,34.32,34.04,34.18,157740.0,34.24,34.32,34.04,34.18,157740.0
2024-04-25 14:10:00,34.18,34.23,34.07,34.17,110033.0,34.18,34.23,34.07,34.17,110033.0
2024-04-25 14:20:00,34.19,34.89,34.17,34.83,218924.0,34.19,34.89,34.17,34.83,218924.0
2024-04-25 14:30:00,34.84,34.84,34.42,34.65,261243.0,34.84,34.84,34.42,34.65,261243.0
2024-04-25 14:40:00,34.66,34.83,34.57,34.73,218127.0,34.66,34.83,34.57,34.73,218127.0
2024-04-25 14:50:00,34.74,34.84,34.48,34.56,118827.0,34.74,34.84,34.48,34.56,118827.0
2024-04-25 15:00:00,34.49,34.55,34.14,34.25,106449.0,34.49,34.55,34.14,34.25,106449.0
2024-04-25 15:10:00,34.23,34.33,34.08,34.12,120836.0,34.23,34.33,34.08,34.12,120836.0
2024-04-25 15:20:00,34.11,34.19,34.03,34.08,78506.0,34.11,34.19,34.03,34.08,78506.0
2024-04-25 15:30:00,34.08,34.34,34.06,34.33,134179.0,34.08,34.34,34.06,34.33,134179.0
2024-04-25 15:40:00,34.33,34.67,34.33,34.53,151012.0,34.33,34.67,34.33,34.53,151012.0
2024-04-25 15:50:00,34.52,34.59,34.21,34.32,281042.0,34.52,34.59,34.21,34.32,281042.0
2024-04-26 09:30:00,32.78,32.9,32.41,32.47,237598.0,32.78,32.9,32.41,32.47,237598.0
2024-04-26 09:40:00,32.47,32.66,32.43,32.56,203549.0,32.47,32.66,32.43,32.56,203549.0
2024-04-26 09:50:00,32.56,32.59,32.4,32.5,276619.0,32.56,32.59,32.4,32.5,276619.0
2024-04-26 10:00:00,32.48,32.84,32.47,32.64,376155.0,32.48,32.84,32.47,32.64,376155.0
2024-04-26 10:10:00,32.63,32.73,32.57,32.62,254607.0,32.63,32.73,32.57,32.62,254607.0
2024-04-26 10:20:00,32.63,32.71,32.54,32.65,188229.0,32.63,32.71,32.54,32.65,188229.0
2024-04-26 10:30:00,32.64,32.94,32.58,32.92,271807.0,32.64,32.94,32.58,32.92,271807.0
2024-04-26 10:40:00,32.93,33.1,32.91,32.96,232000.0,32.93,33.1,32.91,32.96,232000.0
2024-04-26 10:50:00,32.96,33.11,32.91,33.04,201303.0,32.96,33.11,32.91,33.04,201303.0
2024-04-26 11:00:00,33.03,33.21,32.93,33.06,158944.0,33.03,33.21,32.93,33.06,158944.0
2024-04-26 11:10:00,33.06,33.33,32.96,33.02,222014.0,33.06,33.33,32.96,33.02,222014.0
2024-04-26 11:20:00,33.02,33.12,32.97,33.04,96197.0,33.02,33.12,32.97,33.04,96197.0
2024-04-26 11:30:00,33.03,33.13,33.0,33.04,72706.0,33.03,33.13,33.0,33.04,72706.0
2024-04-26 11:40:00,33.04,33.05,32.91,32.96,74599.0,33.04,33.05,32.91,32.96,74599.0
2024-04-26 11:50:00,32.95,33.1,32.95,33.08,82394.0,32.95,33.1,32.95,33.08,82394.0
2024-04-26 12:00:00,33.08,33.18,33.0,33.03,89619.0,33.08,33.18,33.0,33.03,89619.0
2024-04-26 12:10:00,33.02,33.03,32.87,32.92,45549.0,33.02,33.03,32.87,32.92,45549.0
2024-04-26 12:20:00,32.94,33.01,32.81,32.81,60249.0,32.94,33.01,32.81,32.81,60249.0
2024-04-26 12:30:00,32.8,32.88,32.62,32.64,125567.0,32.8,32.88,32.62,32.64,125567.0
2024-04-26 12:40:00,32.63,32.63,32.49,32.49,151565.0,32.63,32.63,32.49,32.49,151565.0
2024-04-26 12:50:00,32.49,32.56,32.47,32.51,45268.0,32.49,32.56,32.47,32.51,45268.0
2024-04-26 13:00:00,32.51,32.66,32.49,32.64,78801.0,32.51,32.66,32.49,32.64,78801.0
2024-04-26 13:10:00,32.63,32.69,32.56,32.68,51689.0,32.63,32.69,32.56,32.68,51689.0
2024-04-26 13:20:00,32.67,32.68,32.63,32.67,55890.0,32.67,32.68,32.63,32.67,55890.0
2024-04-26 13:30:00,32.67,32.69,32.62,32.66,39908.0,32.67,32.69,32.62,32.66,39908.0
2024-04-26 13:40:00,32.66,32.78,32.62,32.64,164128.0,32.66,32.78,32.62,32.64,164128.0
2024-04-26 13:50:00,32.65,32.67,32.63,32.65,49652.0,32.65,32.67,32.63,32.65,49652.0
2024-04-26 14:00:00,32.64,32.77,32.62,32.66,124237.0,32.64,32.77,32.62,32.66,124237.0
2024-04-26 14:10:00,32.67,32.68,32.63,32.65,36582.0,32.67,32.68,32.63,32.65,36582.0
2024-04-26 14:20:00,32.65,32.66,32.54,32.62,122752.0,32.65,32.66,32.54,32.62,122752.0
2024-04-26 14:30:00,32.62,32.64,32.5,32.52,108803.0,32.62,32.64,32.5,32.52,108803.0
2024-04-26 14:40:00,32.51,32.6,32.41,32.41,143621.0,32.51,32.6,32.41,32.41,143621.0
2024-04-26 14:50:00,32.41,32.55,32.37,32.49,186984.0,32.41,32.55,32.37,32.49,186984.0
2024-04-26 15:00:00,32.5,32.54,32.46,32.49,50668.0,32.5,32.54,32.46,32.49,50668.0
2024-04-26 15:10:00,32.49,32.53,32.42,32.52,72097.0,32.49,32.53,32.42,32.52,72097.0
2024-04-26 15:20:00,32.52,32.55,32.5,32.53,37225.0,32.52,32.55,32.5,32.53,37225.0
2024-04-26 15:30:00,32.53,32.55,32.5,32.52,82385.0,32.53,32.55,32.5,32.52,82385.0
2024-04-26 15:40:00,32.51,32.7,32.49,32.55,217055.0,32.51,32.7,32.49,32.55,217055.0
2024-04-26 15:50:00,32.53,32.71,32.5,32.65,200024.0,32.53,32.71,32.5,32.65,200024.0
2024-04-29 09:30:00,32.19,32.35,32.11,32.26,232199.0,32.19,32.35,32.11,32.26,232199.0
2024-04-29 09:40:00,32.26,32.38,32.16,32.26,198239.0,32.26,32.38,32.16,32.26,198239.0
2024-04-29 09:50:00,32.26,32.42,32.26,32.36,144432.0,32.26,32.42,32.26,32.36,144432.0
2024-04-29 10:00:00,32.35,32.36,32.22,32.27,196965.0,32.35,32.36,32.22,32.27,196965.0
2024-04-29 10:10:00,32.27,32.29,32.09,32.12,201849.0,32.27,32.29,32.09,32.12,201849.0
2024-04-29 10:20:00,32.13,32.19,32.05,32.08,143400.0,32.13,32.19,32.05,32.08,143400.0
2024-04-29 10:30:00,32.07,32.18,32.06,32.1,124691.0,32.07,32.18,32.06,32.1,124691.0
2024-04-29 10:40:00,32.1,32.13,32.04,32.06,82807.0,32.1,32.13,32.04,32.06,82807.0
2024-04-29 10:50:00,32.06,32.06,31.77,31.8,276871.0,32.06,32.06,31.77,31.8,276871.0
2024-04-29 11:00:00,31.8,31.91,31.77,31.79,173078.0,31.8,31.91,31.77,31.79,173078.0
2024-04-29 11:10:00,31.8,31.81,31.61,31.63,247638.0,31.8,31.81,31.61,31.63,247638.0
2024-04-29 11:20:00,31.62,31.66,31.56,31.57,76062.0,31.62,31.66,31.56,31.57,76062.0
2024-04-29 11:30:00,31.57,31.77,31.46,31.77,229057.0,31.57,31.77,31.46,31.77,229057.0
2024-04-29 11:40:00,31.77,31.9,31.71,31.79,115318.0,31.77,31.9,31.71,31.79,115318.0
2024-04-29 11:50:00,31.78,31.8,31.72,31.76,31976.0,31.78,31.8,31.72,31.76,31976.0
2024-04-29 12:00:00,31.77,31.79,31.72,31.75,32568.0,31.77,31.79,31.72,31.75,32568.0
2024-04-29 12:10:00,31.75,31.77,31.7,31.73,28761.0,31.75,31.77,31.7,31.73,28761.0
2024-04-29 12:20:00,31.73,31.77,31.71,31.75,31005.0,31.73,31.77,31.71,31.75,31005.0
2024-04-29 12:30:00,31.74,31.76,31.64,31.72,112772.0,31.74,31.76,31.64,31.72,112772.0
2024-04-29 12:40:00,31.71,31.77,31.71,31.75,38492.0,31.71,31.77,31.71,31.75,38492.0
2024-04-29 12:50:00,31.75,31.85,31.74,31.74,83976.0,31.75,31.85,31.74,31.74,83976.0
2024-04-29 13:00:00,31.74,31.76,31.63,31.73,63274.0,31.74,31.76,31.63,31.73,63274.0
2024-04-29 13:10:00,31.74,31.76,31.63,31.64,68834.0,31.74,31.76,31.63,31.64,68834.0
2024-04-29 13:20:00,31.64,31.65,31.59,31.61,47207.0,31.64,31.65,31.59,31.61,47207.0
2024-04-29 13:30:00,31.61,31.63,31.54,31.62,44337.0,31.61,31.63,31.54,31.62,44337.0
2024-04-29 13:40:00,31.62,31.68,31.59,31.67,39037.0,31.62,31.68,31.59,31.67,39037.0
2024-04-29 13:50:00,31.67,31.69,31.64,31.66,36774.0,31.67,31.69,31.64,31.66,36774.0
2024-04-29 14:00:00,31.66,31.78,31.66,31.75,25148.0,31.66,31.78,31.66,31.75,25148.0
2024-04-29 14:10:00,31.74,31.76,31.63,31.67,38826.0,31.74,31.76,31.63,31.67,38826.0
2024-04-29 14:20:00,31.66,31.81,31.64,31.79,94241.0,31.66,31.81,31.64,31.79,94241.0
2024-04-29 14:30:00,31.79,32.04,31.77,31.83,302760.0,31.79,32.04,31.77,31.83,302760.0
2024-04-29 14:40:00,31.83,31.88,31.76,31.87,44434.0,31.83,31.88,31.76,31.87,44434.0
2024-04-29 14:50:00,31.87,31.95,31.79,31.83,66585.0,31.87,31.95,31.79,31.83,66585.0
2024-04-29 15:00:00,31.86,32.82,31.85,32.4,444584.0,31.86,32.82,31.85,32.4,444584.0
2024-04-29 15:10:00,32.41,32.44,32.19,32.26,141996.0,32.41,32.44,32.19,32.26,141996.0
2024-04-29 15:20:00,32.25,32.26,32.07,32.11,124054.0,32.25,32.26,32.07,32.11,124054.0
2024-04-29 15:30:00,32.11,32.23,32.0,32.07,125723.0,32.11,32.23,32.0,32.07,125723.0
2024-04-29 15:40:00,32.06,32.22,31.96,32.19,84155.0,32.06,32.22,31.96,32.19,84155.0
2024-04-29 15:50:00,32.19,32.22,31.88,31.91,161378.0,32.19,32.22,31.88,31.91,161378.0
2024-04-30 09:30:00,32.01,32.1,31.6,31.85,156803.0,32.01,32.1,31.6,31.85,156803.0
2024-04-30 09:40:00,31.86,31.9,31.59,31.75,161946.0,31.86,31.9,31.59,31.75,161946.0
2024-04-30 09:50:00,31.75,31.84,31.68,31.77,85064.0,31.75,31.84,31.68,31.77,85064.0
2024-04-30 10:00:00,31.76,31.8,31.52,31.62,269984.0,31.76,31.8,31.52,31.62,269984.0
2024-04-30 10:10:00,31.61,31.7,31.4,31.45,268887.0,31.61,31.7,31.4,31.45,268887.0
2024-04-30 10:20:00,31.45,31.74,31.42,31.74,224248.0,31.45,31.74,31.42,31.74,224248.0
2024-04-30 10:30:00,31.75,31.77,31.55,31.59,187238.0,31.75,31.77,31.55,31.59,187238.0
2024-04-30 10:40:00,31.6,31.61,31.41,31.42,138487.0,31.6,31.61,31.41,31.42,138487.0
2024-04-30 10:50:00,31.42,31.63,31.42,31.57,251173.0,31.42,31.63,31.42,31.57,251173.0
2024-04-30 11:00:00,31.57,32.02,31.56,31.95,212169.0,31.57,32.02,31.56,31.95,212169.0
2024-04-30 11:10:00,31.95,32.34,31.93,32.09,351730.0,31.95,32.34,31.93,32.09,351730.0
2024-04-30 11:20:00,32.08,32.31,32.07,32.22,113591.0,32.08,32.31,32.07,32.22,113591.0
2024-04-30 11:30:00,32.23,32.44,32.12,32.25,213360.0,32.23,32.44,32.12,32.25,213360.0
2024-04-30 11:40:00,32.27,32.49,32.25,32.46,232490.0,32.27,32.49,32.25,32.46,232490.0
2024-04-30 11:50:00,32.45,32.64,32.32,32.33,252332.0,32.45,32.64,32.32,32.33,252332.0
2024-04-30 12:00:00,32.31,32.56,32.3,32.51,163586.0,32.31,32.56,32.3,32.51,163586.0
2024-04-30 12:10:00,32.52,32.52,32.18,32.18,226796.0,32.52,32.52,32.18,32.18,226796.0
2024-04-30 12:20:00,32.18,32.26,32.05,32.23,85160.0,32.18,32.26,32.05,32.23,85160.0
2024-04-30 12:30:00,32.24,32.75,32.23,32.72,139930.0,32.24,32.75,32.23,32.72,139930.0
2024-04-30 12:40:00,32.72,33.04,32.69,32.91,287304.0,32.72,33.04,32.69,32.91,287304.0
2024-04-30 12:50:00,32.88,32.88,32.61,32.61,158787.0,32.88,32.88,32.61,32.61,158787.0
2024-04-30 13:00:00,32.63,32.75,32.43,32.59,97599.0,32.63,32.75,32.43,32.59,97599.0
2024-04-30 13:10:00,32.61,32.85,32.49,32.76,62255.0,32.61,32.85,32.49,32.76,62255.0
2024-04-30 13:20:00,32.73,32.77,32.58,32.76,39188.0,32.73,32.77,32.58,32.76,39188.0
2024-04-30 13:30:00,32.76,32.82,32.56,32.57,61830.0,32.76,32.82,32.56,32.57,61830.0
2024-04-30 13:40:00,32.58,32.69,32.34,32.36,51490.0,32.58,32.69,32.34,32.36,51490.0
2024-04-30 13:50:00,32.35,32.42,32.12,32.14,42167.0,32.35,32.42,32.12,32.14,42167.0
2024-04-30 14:00:00,32.13,32.24,32.0,32.14,88545.0,32.13,32.24,32.0,32.14,88545.0
2024-04-30 14:10:00,32.17,32.33,32.14,32.28,72695.0,32.17,32.33,32.14,32.28,72695.0
2024-04-30 14:20:00,32.29,32.58,32.17,32.58,106477.0,32.29,32.58,32.17,32.58,106477.0
2024-04-30 14:30:00,32.56,32.56,32.26,32.3,79005.0,32.56,32.56,32.26,32.3,79005.0
2024-04-30 14:40:00,32.26,32.51,32.26,32.5,63391.0,32.26,32.51,32.26,32.5,63391.0
2024-04-30 14:50:00,32.54,32.72,32.39,32.4,118637.0,32.54,32.72,32.39,32.4,118637.0
2024-04-30 15:00:00,32.41,32.48,32.3,32.41,48346.0,32.41,32.48,32.3,32.41,48346.0
2024-04-30 15:10:00,32.4,32.56,32.23,32.55,88085.0,32.4,32.56,32.23,32.55,88085.0
2024-04-30 15:20:00,32.53,32.66,32.49,32.52,92146.0,32.53,32.66,32.49,32.52,92146.0
2024-04-30 15:30:00,32.52,32.56,32.39,32.49,78323.0,32.52,32.56,32.39,32.49,78323.0
2024-04-30 15:40:00,32.5,32.52,32.38,32.43,90369.0,32.5,32.52,32.38,32.43,90369.0
2024-04-30 15:50:00,32.44,33.32,32.44,33.25,443159.0,32.44,33.32,32.44,33.25,443159.0
2024-05-01 09:30:00,33.77,33.93,33.52,33.66,261888.0,33.77,33.93,33.52,33.66,261888.0
2024-05-01 09:40:00,33.66,33.91,33.65,33.8,211836.0,33.66,33.91,33.65,33.8,211836.0
2024-05-01 09:50:00,33.79,33.94,33.74,33.8,118558.0,33.79,33.94,33.74,33.8,118558.0
2024-05-01 10:00:00,33.78,34.07,33.69,33.98,404207.0,33.78,34.07,33.69,33.98,404207.0
2024-05-01 10:10:00,33.97,34.13,33.88,34.01,248110.0,33.97,34.13,33.88,34.01,248110.0
2024-05-01 10:20:00,34.02,34.15,33.8,33.82,257914.0,34.02,34.15,33.8,33.82,257914.0
2024-05-01 10:30:00,33.8,33.85,33.45,33.49,213726.0,33.8,33.85,33.45,33.49,213726.0
2024-05-01 10:40:00,33.5,33.57,33.27,33.36,149099.0,33.5,33.57,33.27,33.36,149099.0
2024-05-01 10:50:00,33.36,33.41,33.27,33.31,90778.0,33.36,33.41,33.27,33.31,90778.0
2024-05-01 11:00:00,33.32,33.47,33.21,33.47,96224.0,33.32,33.47,33.21,33.47,96224.0
2024-05-01 11:10:00,33.46,33.68,33.45,33.66,96585.0,33.46,33.68,33.45,33.66,96585.0
2024-05-01 11:20:00,33.66,33.69,33.37,33.46,126213.0,33.66,33.69,33.37,33.46,126213.0
2024-05-01 11:30:00,33.45,33.46,33.22,33.24,109407.0,33.45,33.46,33.22,33.24,109407.0
2024-05-01 11:40:00,33.23,33.38,33.21,33.38,99403.0,33.23,33.38,33.21,33.38,99403.0
2024-05-01 11:50:00,33.38,33.52,33.37,33.52,86816.0,33.38,33.52,33.37,33.52,86816.0
2024-05-01 12:00:00,33.51,33.66,33.42,33.45,94495.0,33.51,33.66,33.42,33.45,94495.0
2024-05-01 12:10:00,33.45,33.45,33.28,33.39,82213.0,33.45,33.45,33.28,33.39,82213.0
2024-05-01 12:20:00,33.39,33.4,33.23,33.27,61237.0,33.39,33.4,33.23,33.27,61237.0
2024-05-01 12:30:00,33.26,33.36,33.23,33.36,103137.0,33.26,33.36,33.23,33.36,103137.0
2024-05-01 12:40:00,33.36,33.52,33.27,33.31,185682.0,33.36,33.52,33.27,33.31,185682.0
2024-05-01 12:50:00,33.32,33.46,33.32,33.4,68021.0,33.32,33.46,33.32,33.4,68021.0
2024-05-01 13:00:00,33.4,33.42,33.28,33.4,63955.0,33.4,33.42,33.28,33.4,63955.0
2024-05-01 13:10:00,33.41,33.5,33.37,33.5,76777.0,33.41,33.5,33.37,33.5,76777.0
2024-05-01 13:20:00,33.5,33.5,33.37,33.42,86271.0,33.5,33.5,33.37,33.42,86271.0
2024-05-01 13:30:00,33.41,33.42,33.07,33.13,134286.0,33.41,33.42,33.07,33.13,134286.0
2024-05-01 13:40:00,33.12,33.21,32.95,32.99,161382.0,33.12,33.21,32.95,32.99,161382.0
2024-05-01 13:50:00,32.99,33.39,32.97,33.33,97537.0,32.99,33.39,32.97,33.33,97537.0
2024-05-01 14:00:00,33.32,33.4,32.5,32.67,159108.0,33.32,33.4,32.5,32.67,159108.0
2024-05-01 14:10:00,32.68,32.82,32.55,32.63,127407.0,32.68,32.82,32.55,32.63,127407.0
2024-05-01 14:20:00,32.66,32.69,32.33,32.48,132491.0,32.66,32.69,32.33,32.48,132491.0
2024-05-01 14:30:00,32.5,33.21,32.43,32.53,471775.0,32.5,33.21,32.43,32.53,471775.0
2024-05-01 14:40:00,32.51,32.57,31.75,31.79,523565.0,32.51,32.57,31.75,31.79,523565.0
2024-05-01 14:50:00,31.78,31.78,31.38,31.53,562901.0,31.78,31.78,31.38,31.53,562901.0
2024-05-01 15:00:00,31.51,31.76,31.3,31.62,397130.0,31.51,31.76,31.3,31.62,397130.0
2024-05-01 15:10:00,31.65,31.74,31.54,31.71,224795.0,31.65,31.74,31.54,31.71,224795.0
2024-05-01 15:20:00,31.72,32.23,31.47,31.75,318688.0,31.72,32.23,31.47,31.75,318688.0
2024-05-01 15:30:00,31.76,32.83,31.76,32.52,449590.0,31.76,32.83,31.76,32.52,449590.0
2024-05-01 15:40:00,32.52,32.72,32.22,32.38,202511.0,32.52,32.72,32.22,32.38,202511.0
2024-05-01 15:50:00,32.39,33.54,32.39,33.52,475737.0,32.39,33.54,32.39,33.52,475737.0
2024-05-02 09:30:00,32.43,32.81,32.3,32.78,224979.0,32.43,32.81,32.3,32.78,224979.0
2024-05-02 09:40:00,32.78,33.09,32.74,33.06,194357.0,32.78,33.09,32.74,33.06,194357.0
2024-05-02 09:50:00,33.06,33.06,32.73,32.91,113745.0,33.06,33.06,32.73,32.91,113745.0
2024-05-02 10:00:00,32.91,33.81,32.89,33.72,398540.0,32.91,33.81,32.89,33.72,398540.0
2024-05-02 10:10:00,33.71,33.8,32.88,32.89,227563.0,33.71,33.8,32.88,32.89,227563.0
2024-05-02 10:20:00,32.92,33.05,32.54,32.65,173754.0,32.92,33.05,32.54,32.65,173754.0
2024-05-02 10:30:00,32.59,32.8,32.54,32.72,133046.0,32.59,32.8,32.54,32.72,133046.0
2024-05-02 10:40:00,32.72,33.21,32.67,32.71,145728.0,32.72,33.21,32.67,32.71,145728.0
2024-05-02 10:50:00,32.72,32.81,32.42,32.47,125928.0,32.72,32.81,32.42,32.47,125928.0
2024-05-02 11:00:00,32.46,32.49,32.15,32.18,151598.0,32.46,32.49,32.15,32.18,151598.0
2024-05-02 11:10:00,32.17,32.26,32.12,32.2,86494.0,32.17,32.26,32.12,32.2,86494.0
2024-05-02 11:20:00,32.19,32.3,32.09,32.29,102434.0,32.19,32.3,32.09,32.29,102434.0
2024-05-02 11:30:00,32.29,32.57,32.26,32.43,130088.0,32.29,32.57,32.26,32.43,130088.0
2024-05-02 11:40:00,32.42,32.44,32.27,32.43,55912.0,32.42,32.44,32.27,32.43,55912.0
2024-05-02 11:50:00,32.43,32.43,32.22,32.3,56259.0,32.43,32.43,32.22,32.3,56259.0
2024-05-02 12:00:00,32.28,32.48,32.25,32.44,44044.0,32.28,32.48,32.25,32.44,44044.0
2024-05-02 12:10:00,32.43,32.61,32.42,32.57,82612.0,32.43,32.61,32.42,32.57,82612.0
2024-05-02 12:20:00,32.58,32.6,32.33,32.33,79050.0,32.58,32.6,32.33,32.33,79050.0
2024-05-02 12:30:00,32.33,32.58,32.3,32.39,114905.0,32.33,32.58,32.3,32.39,114905.0
2024-05-02 12:40:00,32.38,32.43,32.31,32.43,58821.0,32.38,32.43,32.31,32.43,58821.0
2024-05-02 12:50:00,32.41,32.51,32.34,32.35,52660.0,32.41,32.51,32.34,32.35,52660.0
2024-05-02 13:00:00,32.35,32.35,32.18,32.18,50795.0,32.35,32.35,32.18,32.18,50795.0
2024-05-02 13:10:00,32.18,32.23,32.02,32.1,86592.0,32.18,32.23,32.02,32.1,86592.0
2024-05-02 13:20:00,32.1,32.11,31.82,31.85,152963.0,32.1,32.11,31.82,31.85,152963.0
2024-05-02 13:30:00,31.85,31.98,31.71,31.73,193283.0,31.85,31.98,31.71,31.73,193283.0
2024-05-02 13:40:00,31.77,31.82,31.71,31.81,90910.0,31.77,31.82,31.71,31.81,90910.0
2024-05-02 13:50:00,31.8,31.88,31.75,31.84,79119.0,31.8,31.88,31.75,31.84,79119.0
2024-05-02 14:00:00,31.82,31.85,31.64,31.71,78738.0,31.82,31.85,31.64,31.71,78738.0
2024-05-02 14:10:00,31.71,31.91,31.7,31.86,107681.0,31.71,31.91,31.7,31.86,107681.0
2024-05-02 14:20:00,31.86,31.89,31.77,31.84,73842.0,31.86,31.89,31.77,31.84,73842.0
2024-05-02 14:30:00,31.85,31.89,31.83,31.86,48676.0,31.85,31.89,31.83,31.86,48676.0
2024-05-02 14:40:00,31.87,32.04,31.85,32.02,135024.0,31.87,32.04,31.85,32.02,135024.0
2024-05-02 14:50:00,32.03,32.04,31.86,31.96,203248.0,32.03,32.04,31.86,31.96,203248.0
2024-05-02 15:00:00,31.96,32.17,31.96,32.02,124630.0,31.96,32.17,31.96,32.02,124630.0
2024-05-02 15:10:00,32.01,32.13,31.99,32.09,96596.0,32.01,32.13,31.99,32.09,96596.0
2024-05-02 15:20:00,32.09,32.09,32.01,32.06,39694.0,32.09,32.09,32.01,32.06,39694.0
2024-05-02 15:30:00,32.07,32.17,31.9,32.04,229676.0,32.07,32.17,31.9,32.04,229676.0
2024-05-02 15:40:00,32.04,32.24,32.01,32.07,193038.0,32.04,32.24,32.01,32.07,193038.0
2024-05-02 15:50:00,32.07,32.22,31.82,31.83,299578.0,32.07,32.22,31.82,31.83,299578.0
2024-05-03 09:30:00,30.19,30.53,30.15,30.48,414111.0,30.19,30.53,30.15,30.48,414111.0
2024-05-03 09:40:00,30.48,30.49,30.2,30.27,434909.0,30.48,30.49,30.2,30.27,434909.0
2024-05-03 09:50:00,30.27,30.46,30.19,30.46,302246.0,30.27,30.46,30.19,30.46,302246.0
2024-05-03 10:00:00,30.44,30.93,30.21,30.69,770282.0,30.44,30.93,30.21,30.69,770282.0
2024-05-03 10:10:00,30.69,31.08,30.55,30.8,485483.0,30.69,31.08,30.55,30.8,485483.0
2024-05-03 10:20:00,30.79,31.1,30.56,30.67,353995.0,30.79,31.1,30.56,30.67,353995.0
2024-05-03 10:30:00,30.65,31.03,30.55,30.88,326335.0,30.65,31.03,30.55,30.88,326335.0
2024-05-03 10:40:00,30.88,30.98,30.67,30.76,287522.0,30.88,30.98,30.67,30.76,287522.0
2024-05-03 10:50:00,30.76,31.05,30.76,30.96,237576.0,30.76,31.05,30.76,30.96,237576.0
2024-05-03 11:00:00,30.95,31.05,30.76,30.88,242993.0,30.95,31.05,30.76,30.88,242993.0
2024-05-03 11:10:00,30.88,31.02,30.67,30.76,227847.0,30.88,31.02,30.67,30.76,227847.0
2024-05-03 11:20:00,30.76,30.82,30.52,30.57,173291.0,30.76,30.82,30.52,30.57,173291.0
2024-05-03 11:30:00,30.57,30.57,30.28,30.31,149541.0,30.57,30.57,30.28,30.31,149541.0
2024-05-03 11:40:00,30.31,30.4,30.17,30.26,311070.0,30.31,30.4,30.17,30.26,311070.0
2024-05-03 11:50:00,30.27,30.28,30.04,30.1,161581.0,30.27,30.28,30.04,30.1,161581.0
2024-05-03 12:00:00,30.1,30.17,30.06,30.16,105685.0,30.1,30.17,30.06,30.16,105685.0
2024-05-03 12:10:00,30.15,30.21,30.1,30.12,89751.0,30.15,30.21,30.1,30.12,89751.0
2024-05-03 12:20:00,30.11,30.16,29.99,30.12,158962.0,30.11,30.16,29.99,30.12,158962.0
2024-05-03 12:30:00,30.12,30.13,30.0,30.06,139576.0,30.12,30.13,30.0,30.06,139576.0
2024-05-03 12:40:00,30.06,30.33,30.04,30.29,136697.0,30.06,30.33,30.04,30.29,136697.0
2024-05-03 12:50:00,30.28,30.33,30.23,30.28,84790.0,30.28,30.33,30.23,30.28,84790.0
2024-05-03 13:00:00,30.28,30.31,30.12,30.16,80619.0,30.28,30.31,30.12,30.16,80619.0
2024-05-03 13:10:00,30.15,30.28,30.1,30.24,79341.0,30.15,30.28,30.1,30.24,79341.0
2024-05-03 13:20:00,30.23,30.3,30.2,30.27,71240.0,30.23,30.3,30.2,30.27,71240.0
2024-05-03 13:30:00,30.27,30.33,30.25,30.3,62939.0,30.27,30.33,30.25,30.3,62939.0
2024-05-03 13:40:00,30.29,30.47,30.29,30.41,110288.0,30.29,30.47,30.29,30.41,110288.0
2024-05-03 13:50:00,30.42,30.49,30.41,30.47,52898.0,30.42,30.49,30.41,30.47,52898.0
2024-05-03 14:00:00,30.47,30.51,30.43,30.48,50253.0,30.47,30.51,30.43,30.48,50253.0
2024-05-03 14:10:00,30.47,30.49,30.28,30.3,96498.0,30.47,30.49,30.28,30.3,96498.0
2024-05-03 14:20:00,30.3,30.31,30.21,30.3,71687.0,30.3,30.31,30.21,30.3,71687.0
2024-05-03 14:30:00,30.29,30.29,30.12,30.21,99666.0,30.29,30.29,30.12,30.21,99666.0
2024-05-03 14:40:00,30.21,30.3,30.18,30.24,162398.0,30.21,30.3,30.18,30.24,162398.0
2024-05-03 14:50:00,30.24,30.35,30.23,30.28,72646.0,30.24,30.35,30.23,30.28,72646.0
2024-05-03 15:00:00,30.28,30.29,30.19,30.22,76393.0,30.28,30.29,30.19,30.22,76393.0
2024-05-03 15:10:00,30.21,30.25,30.18,30.21,51101.0,30.21,30.25,30.18,30.21,51101.0
2024-05-03 15:20:00,30.21,30.29,30.16,30.19,93937.0,30.21,30.29,30.16,30.19,93937.0
2024-05-03 15:30:00,30.18,30.24,30.15,30.22,108792.0,30.18,30.24,30.15,30.22,108792.0
2024-05-03 15:40:00,30.23,30.25,30.06,30.22,261019.0,30.23,30.25,30.06,30.22,261019.0
2024-05-03 15:50:00,30.22,30.27,30.14,30.21,263921.0,30.22,30.27,30.14,30.21,263921.0
2024-05-06 09:30:00,29.5,29.6,29.46,29.5,238591.0,29.5,29.6,29.46,29.5,238591.0
2024-05-06 09:40:00,29.49,29.51,29.31,29.32,249521.0,29.49,29.51,29.31,29.32,249521.0
2024-05-06 09:50:00,29.31,29.35,29.22,29.31,217723.0,29.31,29.35,29.22,29.31,217723.0
2024-05-06 10:00:00,29.3,29.4,29.29,29.38,156745.0,29.3,29.4,29.29,29.38,156745.0
2024-05-06 10:10:00,29.38,29.45,29.36,29.44,190417.0,29.38,29.45,29.36,29.44,190417.0
2024-05-06 10:20:00,29.43,29.52,29.37,29.5,292378.0,29.43,29.52,29.37,29.5,292378.0
2024-05-06 10:30:00,29.5,29.5,29.35,29.41,152597.0,29.5,29.5,29.35,29.41,152597.0
2024-05-06 10:40:00,29.41,29.43,29.37,29.39,43860.0,29.41,29.43,29.37,29.39,43860.0
2024-05-06 10:50:00,29.38,29.46,29.37,29.42,103089.0,29.38,29.46,29.37,29.42,103089.0
2024-05-06 11:00:00,29.42,29.46,29.38,29.4,112299.0,29.42,29.46,29.38,29.4,112299.0
2024-05-06 11:10:00,29.39,29.52,29.39,29.51,105750.0,29.39,29.52,29.39,29.51,105750.0
2024-05-06 11:20:00,29.51,29.56,29.48,29.52,55987.0,29.51,29.56,29.48,29.52,55987.0
2024-05-06 11:30:00,29.52,29.57,29.5,29.53,89354.0,29.52,29.57,29.5,29.53,89354.0
2024-05-06 11:40:00,29.52,29.55,29.41,29.47,83005.0,29.52,29.55,29.41,29.47,83005.0
2024-05-06 11:50:00,29.46,29.48,29.39,29.41,45856.0,29.46,29.48,29.39,29.41,45856.0
2024-05-06 12:00:00,29.42,29.49,29.37,29.43,98445.0,29.42,29.49,29.37,29.43,98445.0
2024-05-06 12:10:00,29.42,29.48,29.4,29.46,70990.0,29.42,29.48,29.4,29.46,70990.0
2024-05-06 12:20:00,29.47,29.54,29.41,29.42,132275.0,29.47,29.54,29.41,29.42,132275.0
2024-05-06 12:30:00,29.42,29.49,29.36,29.4,88518.0,29.42,29.49,29.36,29.4,88518.0
2024-05-06 12:40:00,29.4,29.52,29.36,29.51,91177.0,29.4,29.52,29.36,29.51,91177.0
2024-05-06 12:50:00,29.51,29.53,29.37,29.37,139954.0,29.51,29.53,29.37,29.37,139954.0
2024-05-06 13:00:00,29.37,29.49,29.36,29.48,88200.0,29.37,29.49,29.36,29.48,88200.0
2024-05-06 13:10:00,29.48,29.52,29.47,29.5,52263.0,29.48,29.52,29.47,29.5,52263.0
2024-05-06 13:20:00,29.49,29.5,29.39,29.4,60333.0,29.49,29.5,29.39,29.4,60333.0
2024-05-06 13:30:00,29.4,29.42,29.36,29.4,46297.0,29.4,29.42,29.36,29.4,46297.0
2024-05-06 13:40:00,29.4,29.41,29.38,29.4,22447.0,29.4,29.41,29.38,29.4,22447.0
2024-05-06 13:50:00,29.4,29.42,29.4,29.42,17401.0,29.4,29.42,29.4,29.42,17401.0
2024-05-06 14:00:00,29.42,29.43,29.33,29.4,112059.0,29.42,29.43,29.33,29.4,112059.0
2024-05-06 14:10:00,29.39,29.4,29.38,29.4,17790.0,29.39,29.4,29.38,29.4,17790.0
2024-05-06 14:20:00,29.39,29.42,29.31,29.39,105566.0,29.39,29.42,29.31,29.39,105566.0
2024-05-06 14:30:00,29.39,29.42,29.37,29.4,65026.0,29.39,29.42,29.37,29.4,65026.0
2024-05-06 14:40:00,29.39,29.4,29.27,29.34,122715.0,29.39,29.4,29.27,29.34,122715.0
2024-05-06 14:50:00,29.34,29.37,29.25,29.28,152289.0,29.34,29.37,29.25,29.28,152289.0
2024-05-06 15:00:00,29.28,29.37,29.25,29.27,133954.0,29.28,29.37,29.25,29.27,133954.0
2024-05-06 15:10:00,29.27,29.31,29.25,29.27,78429.0,29.27,29.31,29.25,29.27,78429.0
2024-05-06 15:20:00,29.28,29.28,29.24,29.27,55708.0,29.28,29.28,29.24,29.27,55708.0
2024-05-06 15:30:00,29.26,29.3,29.22,29.24,94345.0,29.26,29.3,29.22,29.24,94345.0
2024-05-06 15:40:00,29.23,29.25,29.21,29.23,88019.0,29.23,29.25,29.21,29.23,88019.0
2024-05-06 15:50:00,29.24,29.26,29.01,29.04,451806.0,29.24,29.26,29.01,29.04,451806.0
2024-05-07 09:30:00,28.87,29.05,28.78,29.01,366460.0,28.87,29.05,28.78,29.01,366460.0
2024-05-07 09:40:00,28.99,29.03,28.91,29.02,232612.0,28.99,29.03,28.91,29.02,232612.0
2024-05-07 09:50:00,29.03,29.11,28.97,29.09,227398.0,29.03,29.11,28.97,29.09,227398.0
2024-05-07 10:00:00,29.08,29.12,29.06,29.08,79742.0,29.08,29.12,29.06,29.08,79742.0
2024-05-07 10:10:00,29.08,29.09,29.03,29.08,105091.0,29.08,29.09,29.03,29.08,105091.0
2024-05-07 10:20:00,29.08,29.21,29.07,29.2,166004.0,29.08,29.21,29.07,29.2,166004.0
2024-05-07 10:30:00,29.21,29.21,29.05,29.08,156788.0,29.21,29.21,29.05,29.08,156788.0
2024-05-07 10:40:00,29.09,29.18,28.99,29.06,267535.0,29.09,29.18,28.99,29.06,267535.0
2024-05-07 10:50:00,29.06,29.1,28.94,28.95,149221.0,29.06,29.1,28.94,28.95,149221.0
2024-05-07 11:00:00,28.95,29.14,28.94,29.11,176827.0,28.95,29.14,28.94,29.11,176827.0
2024-05-07 11:10:00,29.12,29.14,29.08,29.09,74376.0,29.12,29.14,29.08,29.09,74376.0
2024-05-07 11:20:00,29.08,29.11,29.04,29.1,27600.0,29.08,29.11,29.04,29.1,27600.0
2024-05-07 11:30:00,29.1,29.15,29.07,29.07,96944.0,29.1,29.15,29.07,29.07,96944.0
2024-05-07 11:40:00,29.08,29.11,28.96,29.02,122164.0,29.08,29.11,28.96,29.02,122164.0
2024-05-07 11:50:00,29.03,29.04,28.93,29.04,50479.0,29.03,29.04,28.93,29.04,50479.0
2024-05-07 12:00:00,29.03,29.05,28.95,28.97,37001.0,29.03,29.05,28.95,28.97,37001.0
2024-05-07 12:10:00,28.96,29.04,28.95,29.03,35401.0,28.96,29.04,28.95,29.03,35401.0
2024-05-07 12:20:00,29.03,29.06,29.02,29.04,49870.0,29.03,29.06,29.02,29.04,49870.0
2024-05-07 12:30:00,29.04,29.06,28.88,28.9,114866.0,29.04,29.06,28.88,28.9,114866.0
2024-05-07 12:40:00,28.89,29.03,28.86,29.01,153660.0,28.89,29.03,28.86,29.01,153660.0
2024-05-07 12:50:00,29.02,29.06,29.01,29.03,30955.0,29.02,29.06,29.01,29.03,30955.0
2024-05-07 13:00:00,29.02,29.05,28.93,28.95,103955.0,29.02,29.05,28.93,28.95,103955.0
2024-05-07 13:10:00,28.96,29.0,28.87,28.87,100655.0,28.96,29.0,28.87,28.87,100655.0
2024-05-07 13:20:00,28.87,28.89,28.82,28.85,75625.0,28.87,28.89,28.82,28.85,75625.0
2024-05-07 13:30:00,28.87,28.89,28.82,28.88,88124.0,28.87,28.89,28.82,28.88,88124.0
2024-05-07 13:40:00,28.88,28.95,28.81,28.92,141288.0,28.88,28.95,28.81,28.92,141288.0
2024-05-07 13:50:00,28.92,29.01,28.85,28.99,150263.0,28.92,29.01,28.85,28.99,150263.0
2024-05-07 14:00:00,29.0,29.01,28.86,28.93,142907.0,29.0,29.01,28.86,28.93,142907.0
2024-05-07 14:10:00,28.92,28.92,28.77,28.88,120041.0,28.92,28.92,28.77,28.88,120041.0
2024-05-07 14:20:00,28.87,28.88,28.82,28.86,83432.0,28.87,28.88,28.82,28.86,83432.0
2024-05-07 14:30:00,28.87,29.07,28.87,29.05,141627.0,28.87,29.07,28.87,29.05,141627.0
2024-05-07 14:40:00,29.05,29.11,28.96,29.03,117167.0,29.05,29.11,28.96,29.03,117167.0
2024-05-07 14:50:00,29.03,29.12,29.0,29.05,132460.0,29.03,29.12,29.0,29.05,132460.0
2024-05-07 15:00:00,29.05,29.12,28.93,29.01,202102.0,29.05,29.12,28.93,29.01,202102.0
2024-05-07 15:10:00,29.01,29.2,28.99,29.15,120706.0,29.01,29.2,28.99,29.15,120706.0
2024-05-07 15:20:00,29.15,29.17,29.03,29.04,121824.0,29.15,29.17,29.03,29.04,121824.0
2024-05-07 15:30:00,29.03,29.05,28.88,28.89,125771.0,29.03,29.05,28.88,28.89,125771.0
2024-05-07 15:40:00,28.89,28.95,28.83,28.84,144995.0,28.89,28.95,28.83,28.84,144995.0
2024-05-07 15:50:00,28.83,28.96,28.78,28.81,392667.0,28.83,28.96,28.78,28.81,392667.0
2024-05-08 09:30:00,28.94,28.95,28.8,28.86,432248.0,28.94,28.95,28.8,28.86,432248.0
2024-05-08 09:40:00,28.86,28.88,28.66,28.67,417839.0,28.86,28.88,28.66,28.67,417839.0
2024-05-08 09:50:00,28.67,28.73,28.62,28.69,212045.0,28.67,28.73,28.62,28.69,212045.0
2024-05-08 10:00:00,28.68,28.86,28.57,28.86,341444.0,28.68,28.86,28.57,28.86,341444.0
2024-05-08 10:10:00,28.86,28.89,28.64,28.71,264002.0,28.86,28.89,28.64,28.71,264002.0
2024-05-08 10:20:00,28.71,28.72,28.61,28.66,164966.0,28.71,28.72,28.61,28.66,164966.0
2024-05-08 10:30:00,28.67,28.7,28.64,28.66,114767.0,28.67,28.7,28.64,28.66,114767.0
2024-05-08 10:40:00,28.66,28.68,28.63,28.66,121161.0,28.66,28.68,28.63,28.66,121161.0
2024-05-08 10:50:00,28.65,28.7,28.65,28.65,99369.0,28.65,28.7,28.65,28.65,99369.0
2024-05-08 11:00:00,28.65,28.7,28.64,28.68,83577.0,28.65,28.7,28.64,28.68,83577.0
2024-05-08 11:10:00,28.68,28.76,28.66,28.71,145086.0,28.68,28.76,28.66,28.71,145086.0
2024-05-08 11:20:00,28.71,28.73,28.64,28.65,75686.0,28.71,28.73,28.64,28.65,75686.0
2024-05-08 11:30:00,28.66,28.69,28.65,28.68,41747.0,28.66,28.69,28.65,28.68,41747.0
2024-05-08 11:40:00,28.68,28.71,28.65,28.67,43926.0,28.68,28.71,28.65,28.67,43926.0
2024-05-08 11:50:00,28.65,28.68,28.64,28.67,63800.0,28.65,28.68,28.64,28.67,63800.0
2024-05-08 12:00:00,28.67,28.69,28.65,28.67,50994.0,28.67,28.69,28.65,28.67,50994.0
2024-05-08 12:10:00,28.66,28.68,28.63,28.64,59858.0,28.66,28.68,28.63,28.64,59858.0
2024-05-08 12:20:00,28.64,28.65,28.57,28.64,113640.0,28.64,28.65,28.57,28.64,113640.0
2024-05-08 12:30:00,28.63,28.78,28.62,28.77,149086.0,28.63,28.78,28.62,28.77,149086.0
2024-05-08 12:40:00,28.77,28.79,28.67,28.69,80518.0,28.77,28.79,28.67,28.69,80518.0
2024-05-08 12:50:00,28.68,28.74,28.65,28.69,78783.0,28.68,28.74,28.65,28.69,78783.0
2024-05-08 13:00:00,28.69,28.77,28.64,28.66,108456.0,28.69,28.77,28.64,28.66,108456.0
2024-05-08 13:10:00,28.68,28.77,28.66,28.68,160366.0,28.68,28.77,28.66,28.68,160366.0
2024-05-08 13:20:00,28.68,28.75,28.65,28.67,79876.0,28.68,28.75,28.65,28.67,79876.0
2024-05-08 13:30:00,28.68,28.68,28.64,28.66,65142.0,28.68,28.68,28.64,28.66,65142.0
2024-05-08 13:40:00,28.67,28.67,28.51,28.52,216322.0,28.67,28.67,28.51,28.52,216322.0
2024-05-08 13:50:00,28.52,28.61,28.52,28.52,71137.0,28.52,28.61,28.52,28.52,71137.0
2024-05-08 14:00:00,28.53,28.54,28.51,28.52,36645.0,28.53,28.54,28.51,28.52,36645.0
2024-05-08 14:10:00,28.52,28.54,28.51,28.54,33835.0,28.52,28.54,28.51,28.54,33835.0
2024-05-08 14:20:00,28.54,28.56,28.51,28.53,26694.0,28.54,28.56,28.51,28.53,26694.0
2024-05-08 14:30:00,28.52,28.56,28.44,28.45,139112.0,28.52,28.56,28.44,28.45,139112.0
2024-05-08 14:40:00,28.45,28.48,28.44,28.46,56141.0,28.45,28.48,28.44,28.46,56141.0
2024-05-08 14:50:00,28.46,28.53,28.46,28.51,113429.0,28.46,28.53,28.46,28.51,113429.0
2024-05-08 15:00:00,28.52,28.59,28.5,28.51,64584.0,28.52,28.59,28.5,28.51,64584.0
2024-05-08 15:10:00,28.51,28.54,28.44,28.45,78021.0,28.51,28.54,28.44,28.45,78021.0
2024-05-08 15:20:00,28.45,28.47,28.42,28.43,94666.0,28.45,28.47,28.42,28.43,94666.0
2024-05-08 15:30:00,28.43,28.45,28.42,28.44,35508.0,28.43,28.45,28.42,28.44,35508.0
2024-05-08 15:40:00,28.44,28.47,28.43,28.44,140053.0,28.44,28.47,28.43,28.44,140053.0
2024-05-08 15:50:00,28.44,28.47,28.35,28.45,367230.0,28.44,28.47,28.35,28.45,367230.0
2024-05-09 09:30:00,28.4,28.57,28.36,28.56,162957.0,28.4,28.57,28.36,28.56,162957.0
2024-05-09 09:40:00,28.56,28.67,28.5,28.64,236893.0,28.56,28.67,28.5,28.64,236893.0
2024-05-09 09:50:00,28.64,28.67,28.53,28.65,195661.0,28.64,28.67,28.53,28.65,195661.0
2024-05-09 10:00:00,28.65,28.66,28.53,28.54,190867.0,28.65,28.66,28.53,28.54,190867.0
2024-05-09 10:10:00,28.54,28.67,28.5,28.6,202770.0,28.54,28.67,28.5,28.6,202770.0
2024-05-09 10:20:00,28.6,28.6,28.33,28.36,256593.0,28.6,28.6,28.33,28.36,256593.0
2024-05-09 10:30:00,28.35,28.38,28.33,28.36,101380.0,28.35,28.38,28.33,28.36,101380.0
2024-05-09 10:40:00,28.36,28.41,28.35,28.37,60712.0,28.36,28.41,28.35,28.37,60712.0
2024-05-09 10:50:00,28.37,28.4,28.35,28.39,79918.0,28.37,28.4,28.35,28.39,79918.0
2024-05-09 11:00:00,28.39,28.41,28.34,28.37,101452.0,28.39,28.41,28.34,28.37,101452.0
2024-05-09 11:10:00,28.37,28.41,28.31,28.34,131210.0,28.37,28.41,28.31,28.34,131210.0
2024-05-09 11:20:00,28.34,28.56,28.31,28.52,214295.0,28.34,28.56,28.31,28.52,214295.0
2024-05-09 11:30:00,28.51,28.58,28.48,28.57,82683.0,28.51,28.58,28.48,28.57,82683.0
2024-05-09 11:40:00,28.58,28.65,28.51,28.59,185496.0,28.58,28.65,28.51,28.59,185496.0
2024-05-09 11:50:00,28.59,28.8,28.59,28.75,138876.0,28.59,28.8,28.59,28.75,138876.0
2024-05-09 12:00:00,28.76,28.77,28.61,28.68,296736.0,28.76,28.77,28.61,28.68,296736.0
2024-05-09 12:10:00,28.68,28.72,28.64,28.71,101342.0,28.68,28.72,28.64,28.71,101342.0
2024-05-09 12:20:00,28.71,28.73,28.65,28.69,58114.0,28.71,28.73,28.65,28.69,58114.0
2024-05-09 12:30:00,28.69,28.86,28.64,28.66,192674.0,28.69,28.86,28.64,28.66,192674.0
2024-05-09 12:40:00,28.66,28.72,28.61,28.65,94513.0,28.66,28.72,28.61,28.65,94513.0
2024-05-09 12:50:00,28.65,28.78,28.63,28.76,93518.0,28.65,28.78,28.63,28.76,93518.0
2024-05-09 13:00:00,28.76,28.82,28.61,28.64,149192.0,28.76,28.82,28.61,28.64,149192.0
2024-05-09 13:10:00,28.64,28.69,28.59,28.62,66502.0,28.64,28.69,28.59,28.62,66502.0
2024-05-09 13:20:00,28.63,28.73,28.44,28.45,150170.0,28.63,28.73,28.44,28.45,150170.0
2024-05-09 13:30:00,28.45,28.47,28.4,28.44,62474.0,28.45,28.47,28.4,28.44,62474.0
2024-05-09 13:40:00,28.44,28.47,28.4,28.44,106720.0,28.44,28.47,28.4,28.44,106720.0
2024-05-09 13:50:00,28.44,28.46,28.41,28.44,27268.0,28.44,28.46,28.41,28.44,27268.0
2024-05-09 14:00:00,28.44,28.47,28.43,28.45,53237.0,28.44,28.47,28.43,28.45,53237.0
2024-05-09 14:10:00,28.45,28.46,28.43,28.44,29772.0,28.45,28.46,28.43,28.44,29772.0
2024-05-09 14:20:00,28.44,28.47,28.34,28.37,136478.0,28.44,28.47,28.34,28.37,136478.0
2024-05-09 14:30:00,28.38,28.38,28.33,28.35,36996.0,28.38,28.38,28.33,28.35,36996.0
2024-05-09 14:40:00,28.35,28.39,28.35,28.35,40194.0,28.35,28.39,28.35,28.35,40194.0
2024-05-09 14:50:00,28.35,28.38,28.34,28.37,30031.0,28.35,28.38,28.34,28.37,30031.0
2024-05-09 15:00:00,28.37,28.39,28.35,28.36,29881.0,28.37,28.39,28.35,28.36,29881.0
2024-05-09 15:10:00,28.35,28.39,28.34,28.34,39120.0,28.35,28.39,28.34,28.34,39120.0
2024-05-09 15:20:00,28.34,28.38,28.33,28.36,35723.0,28.34,28.38,28.33,28.36,35723.0
2024-05-09 15:30:00,28.36,28.36,28.3,28.33,215306.0,28.36,28.36,28.3,28.33,215306.0
2024-05-09 15:40:00,28.32,28.36,28.24,28.26,130215.0,28.32,28.36,28.24,28.26,130215.0
2024-05-09 15:50:00,28.26,28.29,28.2,28.22,281808.0,28.26,28.29,28.2,28.22,281808.0
2024-05-10 09:30:00,28.2,28.32,28.15,28.24,243422.0,28.2,28.32,28.15,28.24,243422.0
2024-05-10 09:40:00,28.26,28.27,28.22,28.25,136029.0,28.26,28.27,28.22,28.25,136029.0
2024-05-10 09:50:00,28.27,28.33,28.23,28.3,191892.0,28.27,28.33,28.23,28.3,191892.0
2024-05-10 10:00:00,28.3,28.36,28.23,28.25,241873.0,28.3,28.36,28.23,28.25,241873.0
2024-05-10 10:10:00,28.25,28.29,28.22,28.28,164737.0,28.25,28.29,28.22,28.28,164737.0
2024-05-10 10:20:00,28.28,28.36,28.2,28.29,235121.0,28.28,28.36,28.2,28.29,235121.0
2024-05-10 10:30:00,28.29,28.32,28.2,28.21,109474.0,28.29,28.32,28.2,28.21,109474.0
2024-05-10 10:40:00,28.2,28.21,28.04,28.06,232217.0,28.2,28.21,28.04,28.06,232217.0
2024-05-10 10:50:00,28.06,28.17,28.04,28.07,297488.0,28.06,28.17,28.04,28.07,297488.0
2024-05-10 11:00:00,28.07,28.11,28.01,28.03,233022.0,28.07,28.11,28.01,28.03,233022.0
2024-05-10 11:10:00,28.03,28.07,28.03,28.05,69896.0,28.03,28.07,28.03,28.05,69896.0
2024-05-10 11:20:00,28.05,28.07,28.01,28.03,45622.0,28.05,28.07,28.01,28.03,45622.0
2024-05-10 11:30:00,28.03,28.08,28.02,28.05,69583.0,28.03,28.08,28.02,28.05,69583.0
2024-05-10 11:40:00,28.05,28.18,28.05,28.07,215970.0,28.05,28.18,28.05,28.07,215970.0
2024-05-10 11:50:00,28.07,28.07,28.03,28.04,57834.0,28.07,28.07,28.03,28.04,57834.0
2024-05-10 12:00:00,28.05,28.09,28.04,28.05,61826.0,28.05,28.09,28.04,28.05,61826.0
2024-05-10 12:10:00,28.06,28.07,28.03,28.06,51439.0,28.06,28.07,28.03,28.06,51439.0
2024-05-10 12:20:00,28.05,28.07,28.03,28.06,41648.0,28.05,28.07,28.03,28.06,41648.0
2024-05-10 12:30:00,28.05,28.06,27.89,27.93,296031.0,28.05,28.06,27.89,27.93,296031.0
2024-05-10 12:40:00,27.92,27.93,27.9,27.91,64434.0,27.92,27.93,27.9,27.91,64434.0
2024-05-10 12:50:00,27.91,27.91,27.89,27.9,34882.0,27.91,27.91,27.89,27.9,34882.0
2024-05-10 13:00:00,27.9,27.94,27.82,27.92,260473.0,27.9,27.94,27.82,27.92,260473.0
2024-05-10 13:10:00,27.92,27.94,27.85,27.89,85575.0,27.92,27.94,27.85,27.89,85575.0
2024-05-10 13:20:00,27.89,27.93,27.87,27.89,43333.0,27.89,27.93,27.87,27.89,43333.0
2024-05-10 13:30:00,27.89,27.91,27.87,27.89,21060.0,27.89,27.91,27.87,27.89,21060.0
2024-05-10 13:40:00,27.89,27.91,27.86,27.9,37337.0,27.89,27.91,27.86,27.9,37337.0
2024-05-10 13:50:00,27.91,27.92,27.87,27.9,43287.0,27.91,27.92,27.87,27.9,43287.0
2024-05-10 14:00:00,27.9,27.93,27.8,27.8,69654.0,27.9,27.93,27.8,27.8,69654.0
2024-05-10 14:10:00,27.81,27.82,27.77,27.78,101053.0,27.81,27.82,27.77,27.78,101053.0
2024-05-10 14:20:00,27.79,27.8,27.77,27.78,76120.0,27.79,27.8,27.77,27.78,76120.0
2024-05-10 14:30:00,27.78,27.9,27.77,27.88,153217.0,27.78,27.9,27.77,27.88,153217.0
2024-05-10 14:40:00,27.89,27.89,27.78,27.79,47569.0,27.89,27.89,27.78,27.79,47569.0
2024-05-10 14:50:00,27.78,27.81,27.78,27.8,53337.0,27.78,27.81,27.78,27.8,53337.0
2024-05-10 15:00:00,27.81,27.82,27.76,27.77,26831.0,27.81,27.82,27.76,27.77,26831.0
2024-05-10 15:10:00,27.77,27.82,27.76,27.77,51681.0,27.77,27.82,27.76,27.77,51681.0
2024-05-10 15:20:00,27.77,27.81,27.75,27.76,51011.0,27.77,27.81,27.75,27.76,51011.0
2024-05-10 15:30:00,27.76,27.77,27.65,27.71,147732.0,27.76,27.77,27.65,27.71,147732.0
2024-05-10 15:40:00,27.71,27.77,27.68,27.74,177084.0,27.71,27.77,27.68,27.74,177084.0
2024-05-10 15:50:00,27.72,27.79,27.62,27.66,404562.0,27.72,27.79,27.62,27.66,404562.0
2024-05-13 09:30:00,27.56,27.71,27.54,27.68,224356.0,27.56,27.71,27.54,27.68,224356.0
2024-05-13 09:40:00,27.69,27.71,27.63,27.64,100926.0,27.69,27.71,27.63,27.64,100926.0
2024-05-13 09:50:00,27.64,27.65,27.6,27.63,113781.0,27.64,27.65,27.6,27.63,113781.0
2024-05-13 10:00:00,27.62,27.65,27.56,27.61,166649.0,27.62,27.65,27.56,27.61,166649.0
2024-05-13 10:10:00,27.62,27.7,27.61,27.61,172357.0,27.62,27.7,27.61,27.61,172357.0
2024-05-13 10:20:00,27.62,27.66,27.56,27.62,240301.0,27.62,27.66,27.56,27.62,240301.0
2024-05-13 10:30:00,27.62,27.68,27.6,27.61,57578.0,27.62,27.68,27.6,27.61,57578.0
2024-05-13 10:40:00,27.61,27.66,27.58,27.6,81671.0,27.61,27.66,27.58,27.6,81671.0
2024-05-13 10:50:00,27.61,27.68,27.53,27.55,151387.0,27.61,27.68,27.53,27.55,151387.0
2024-05-13 11:00:00,27.55,27.67,27.53,27.66,264558.0,27.55,27.67,27.53,27.66,264558.0
2024-05-13 11:10:00,27.67,27.7,27.56,27.57,69797.0,27.67,27.7,27.56,27.57,69797.0
2024-05-13 11:20:00,27.56,27.73,27.56,27.71,123716.0,27.56,27.73,27.56,27.71,123716.0
2024-05-13 11:30:00,27.71,27.74,27.6,27.64,104702.0,27.71,27.74,27.6,27.64,104702.0
2024-05-13 11:40:00,27.64,27.67,27.63,27.65,31754.0,27.64,27.67,27.63,27.65,31754.0
2024-05-13 11:50:00,27.65,27.67,27.56,27.57,42093.0,27.65,27.67,27.56,27.57,42093.0
2024-05-13 12:00:00,27.57,27.59,27.53,27.53,27270.0,27.57,27.59,27.53,27.53,27270.0
2024-05-13 12:10:00,27.53,27.63,27.52,27.58,33978.0,27.53,27.63,27.52,27.58,33978.0
2024-05-13 12:20:00,27.59,27.64,27.57,27.63,88813.0,27.59,27.64,27.57,27.63,88813.0
2024-05-13 12:30:00,27.64,27.7,27.59,27.68,68504.0,27.64,27.7,27.59,27.68,68504.0
2024-05-13 12:40:00,27.68,27.73,27.67,27.71,41513.0,27.68,27.73,27.67,27.71,41513.0
2024-05-13 12:50:00,27.7,27.83,27.7,27.83,97599.0,27.7,27.83,27.7,27.83,97599.0
2024-05-13 13:00:00,27.83,28.06,27.83,28.05,214564.0,27.83,28.06,27.83,28.05,214564.0
2024-05-13 13:10:00,28.05,28.16,27.83,27.92,209886.0,28.05,28.16,27.83,27.92,209886.0
2024-05-13 13:20:00,27.91,27.94,27.83,27.87,66909.0,27.91,27.94,27.83,27.87,66909.0
2024-05-13 13:30:00,27.87,27.94,27.85,27.93,51354.0,27.87,27.94,27.85,27.93,51354.0
2024-05-13 13:40:00,27.93,28.03,27.89,27.95,73005.0,27.93,28.03,27.89,27.95,73005.0
2024-05-13 13:50:00,27.95,27.96,27.88,27.88,53512.0,27.95,27.96,27.88,27.88,53512.0
2024-05-13 14:00:00,27.89,27.94,27.88,27.92,61190.0,27.89,27.94,27.88,27.92,61190.0
2024-05-13 14:10:00,27.92,27.93,27.88,27.9,52927.0,27.92,27.93,27.88,27.9,52927.0
2024-05-13 14:20:00,27.89,27.96,27.88,27.9,24003.0,27.89,27.96,27.88,27.9,24003.0
2024-05-13 14:30:00,27.91,27.91,27.75,27.76,75772.0,27.91,27.91,27.75,27.76,75772.0
2024-05-13 14:40:00,27.76,27.78,27.74,27.77,20288.0,27.76,27.78,27.74,27.77,20288.0
2024-05-13 14:50:00,27.77,27.82,27.74,27.78,53828.0,27.77,27.82,27.74,27.78,53828.0
2024-05-13 15:00:00,27.78,27.9,27.78,27.88,36884.0,27.78,27.9,27.78,27.88,36884.0
2024-05-13 15:10:00,27.89,27.91,27.85,27.86,44866.0,27.89,27.91,27.85,27.86,44866.0
2024-05-13 15:20:00,27.86,28.09,27.86,28.06,59817.0,27.86,28.09,27.86,28.06,59817.0
2024-05-13 15:30:00,28.05,28.08,28.05,28.08,67164.0,28.05,28.08,28.05,28.08,67164.0
2024-05-13 15:40:00,28.07,28.23,28.04,28.21,149686.0,28.07,28.23,28.04,28.21,149686.0
2024-05-13 15:50:00,28.2,28.33,28.11,28.14,487542.0,28.2,28.33,28.11,28.14,487542.0
2024-05-14 09:30:00,28.13,28.29,28.02,28.27,386622.0,28.13,28.29,28.02,28.27,386622.0
2024-05-14 09:40:00,28.27,28.35,28.25,28.3,149581.0,28.27,28.35,28.25,28.3,149581.0
2024-05-14 09:50:00,28.29,28.32,28.11,28.12,274106.0,28.29,28.32,28.11,28.12,274106.0
2024-05-14 10:00:00,28.13,28.28,28.13,28.23,218800.0,28.13,28.28,28.13,28.23,218800.0
2024-05-14 10:10:00,28.23,28.33,28.21,28.3,181064.0,28.23,28.33,28.21,28.3,181064.0
2024-05-14 10:20:00,28.29,28.29,28.04,28.08,209706.0,28.29,28.29,28.04,28.08,209706.0
2024-05-14 10:30:00,28.08,28.21,28.04,28.08,269334.0,28.08,28.21,28.04,28.08,269334.0
2024-05-14 10:40:00,28.09,28.14,27.92,27.93,218341.0,28.09,28.14,27.92,27.93,218341.0
2024-05-14 10:50:00,27.93,27.93,27.75,27.79,151636.0,27.93,27.93,27.75,27.79,151636.0
2024-05-14 11:00:00,27.79,27.79,27.67,27.67,128039.0,27.79,27.79,27.67,27.67,128039.0
2024-05-14 11:10:00,27.67,27.67,27.54,27.66,188052.0,27.67,27.67,27.54,27.66,188052.0
2024-05-14 11:20:00,27.66,27.69,27.63,27.64,46711.0,27.66,27.69,27.63,27.64,46711.0
2024-05-14 11:30:00,27.64,27.69,27.64,27.66,78593.0,27.64,27.69,27.64,27.66,78593.0
2024-05-14 11:40:00,27.66,27.71,27.65,27.68,70186.0,27.66,27.71,27.65,27.68,70186.0
2024-05-14 11:50:00,27.67,27.67,27.54,27.58,131711.0,27.67,27.67,27.54,27.58,131711.0
2024-05-14 12:00:00,27.58,27.69,27.56,27.66,102458.0,27.58,27.69,27.56,27.66,102458.0
2024-05-14 12:10:00,27.66,27.7,27.63,27.69,73695.0,27.66,27.7,27.63,27.69,73695.0
2024-05-14 12:20:00,27.68,27.77,27.67,27.71,119390.0,27.68,27.77,27.67,27.71,119390.0
2024-05-14 12:30:00,27.71,27.78,27.66,27.72,123864.0,27.71,27.78,27.66,27.72,123864.0
2024-05-14 12:40:00,27.71,27.79,27.69,27.73,98533.0,27.71,27.79,27.69,27.73,98533.0
2024-05-14 12:50:00,27.73,27.74,27.66,27.66,64229.0,27.73,27.74,27.66,27.66,64229.0
2024-05-14 13:00:00,27.67,27.71,27.66,27.7,71955.0,27.67,27.71,27.66,27.7,71955.0
2024-05-14 13:10:00,27.7,27.74,27.68,27.7,64876.0,27.7,27.74,27.68,27.7,64876.0
2024-05-14 13:20:00,27.69,27.71,27.66,27.67,45613.0,27.69,27.71,27.66,27.67,45613.0
2024-05-14 13:30:00,27.68,27.68,27.56,27.57,148958.0,27.68,27.68,27.56,27.57,148958.0
2024-05-14 13:40:00,27.58,27.58,27.47,27.48,137025.0,27.58,27.58,27.47,27.48,137025.0
2024-05-14 13:50:00,27.47,27.57,27.47,27.53,71288.0,27.47,27.57,27.47,27.53,71288.0
2024-05-14 14:00:00,27.53,27.53,27.38,27.39,123057.0,27.53,27.53,27.38,27.39,123057.0
2024-05-14 14:10:00,27.39,27.46,27.36,27.39,103992.0,27.39,27.46,27.36,27.39,103992.0
2024-05-14 14:20:00,27.39,27.44,27.37,27.4,102407.0,27.39,27.44,27.37,27.4,102407.0
2024-05-14 14:30:00,27.39,27.42,27.38,27.4,79055.0,27.39,27.42,27.38,27.4,79055.0
2024-05-14 14:40:00,27.41,27.46,27.35,27.37,205464.0,27.41,27.46,27.35,27.37,205464.0
2024-05-14 14:50:00,27.38,27.42,27.38,27.4,44257.0,27.38,27.42,27.38,27.4,44257.0
2024-05-14 15:00:00,27.41,27.48,27.38,27.4,143272.0,27.41,27.48,27.38,27.4,143272.0
2024-05-14 15:10:00,27.4,27.42,27.39,27.41,55252.0,27.4,27.42,27.39,27.41,55252.0
2024-05-14 15:20:00,27.41,27.43,27.34,27.41,62532.0,27.41,27.43,27.34,27.41,62532.0
2024-05-14 15:30:00,27.41,27.42,27.36,27.37,102425.0,27.41,27.42,27.36,27.37,102425.0
2024-05-14 15:40:00,27.37,27.37,27.22,27.25,210347.0,27.37,27.37,27.22,27.25,210347.0
2024-05-14 15:50:00,27.25,27.43,27.22,27.4,366221.0,27.25,27.43,27.22,27.4,366221.0
2024-05-15 09:30:00,26.56,26.67,26.45,26.62,437146.0,26.56,26.67,26.45,26.62,437146.0
2024-05-15 09:40:00,26.62,26.82,26.61,26.81,351708.0,26.62,26.82,26.61,26.81,351708.0
2024-05-15 09:50:00,26.8,26.93,26.8,26.89,288053.0,26.8,26.93,26.8,26.89,288053.0
2024-05-15 10:00:00,26.89,26.89,26.61,26.63,297141.0,26.89,26.89,26.61,26.63,297141.0
2024-05-15 10:10:00,26.63,26.7,26.46,26.49,260746.0,26.63,26.7,26.46,26.49,260746.0
2024-05-15 10:20:00,26.49,26.51,26.43,26.49,213630.0,26.49,26.51,26.43,26.49,213630.0
2024-05-15 10:30:00,26.49,26.52,26.39,26.48,260912.0,26.49,26.52,26.39,26.48,260912.0
2024-05-15 10:40:00,26.47,26.53,26.46,26.52,110745.0,26.47,26.53,26.46,26.52,110745.0
2024-05-15 10:50:00,26.52,26.53,26.15,26.15,366929.0,26.52,26.53,26.15,26.15,366929.0
2024-05-15 11:00:00,26.15,26.19,26.1,26.17,226658.0,26.15,26.19,26.1,26.17,226658.0
2024-05-15 11:10:00,26.17,26.18,26.03,26.14,198578.0,26.17,26.18,26.03,26.14,198578.0
2024-05-15 11:20:00,26.14,26.17,26.0,26.02,213274.0,26.14,26.17,26.0,26.02,213274.0
2024-05-15 11:30:00,26.01,26.03,25.97,25.99,139249.0,26.01,26.03,25.97,25.99,139249.0
2024-05-15 11:40:00,25.99,26.04,25.98,26.02,136928.0,25.99,26.04,25.98,26.02,136928.0
2024-05-15 11:50:00,26.02,26.03,25.96,25.98,89669.0,26.02,26.03,25.96,25.98,89669.0
2024-05-15 12:00:00,25.98,26.07,25.98,26.01,126739.0,25.98,26.07,25.98,26.01,126739.0
2024-05-15 12:10:00,26.0,26.02,25.98,25.99,139055.0,26.0,26.02,25.98,25.99,139055.0
2024-05-15 12:20:00,25.99,26.05,25.98,26.01,157356.0,25.99,26.05,25.98,26.01,157356.0
2024-05-15 12:30:00,26.0,26.03,26.0,26.0,54811.0,26.0,26.03,26.0,26.0,54811.0
2024-05-15 12:40:00,26.0,26.03,25.99,26.01,131162.0,26.0,26.03,25.99,26.01,131162.0
2024-05-15 12:50:00,26.02,26.03,26.0,26.03,79703.0,26.02,26.03,26.0,26.03,79703.0
2024-05-15 13:00:00,26.02,26.05,26.0,26.05,81721.0,26.02,26.05,26.0,26.05,81721.0
2024-05-15 13:10:00,26.05,26.06,26.02,26.02,77010.0,26.05,26.06,26.02,26.02,77010.0
2024-05-15 13:20:00,26.03,26.03,25.87,25.88,199084.0,26.03,26.03,25.87,25.88,199084.0
2024-05-15 13:30:00,25.89,25.9,25.85,25.87,125262.0,25.89,25.9,25.85,25.87,125262.0
2024-05-15 13:40:00,25.87,25.88,25.83,25.85,105428.0,25.87,25.88,25.83,25.85,105428.0
2024-05-15 13:50:00,25.85,25.85,25.83,25.84,46279.0,25.85,25.85,25.83,25.84,46279.0
2024-05-15 14:00:00,25.83,25.84,25.81,25.84,56790.0,25.83,25.84,25.81,25.84,56790.0
2024-05-15 14:10:00,25.84,25.88,25.82,25.86,92342.0,25.84,25.88,25.82,25.86,92342.0
2024-05-15 14:20:00,25.85,25.95,25.84,25.89,231278.0,25.85,25.95,25.84,25.89,231278.0
2024-05-15 14:30:00,25.89,25.9,25.86,25.87,87884.0,25.89,25.9,25.86,25.87,87884.0
2024-05-15 14:40:00,25.88,26.01,25.87,25.99,171779.0,25.88,26.01,25.87,25.99,171779.0
2024-05-15 14:50:00,25.99,26.04,25.87,25.87,174037.0,25.99,26.04,25.87,25.87,174037.0
2024-05-15 15:00:00,25.87,25.91,25.85,25.86,185631.0,25.87,25.91,25.85,25.86,185631.0
2024-05-15 15:10:00,25.87,25.88,25.82,25.84,145869.0,25.87,25.88,25.82,25.84,145869.0
2024-05-15 15:20:00,25.84,25.88,25.83,25.86,90137.0,25.84,25.88,25.83,25.86,90137.0
2024-05-15 15:30:00,25.86,25.86,25.8,25.81,179259.0,25.86,25.86,25.8,25.81,179259.0
2024-05-15 15:40:00,25.82,25.87,25.8,25.81,208404.0,25.82,25.87,25.8,25.81,208404.0
2024-05-15 15:50:00,25.81,25.85,25.75,25.78,623708.0,25.81,25.85,25.75,25.78,623708.0
2024-05-16 09:30:00,25.89,25.9,25.71,25.74,285082.0,25.89,25.9,25.71,25.74,285082.0
2024-05-16 09:40:00,25.74,25.83,25.71,25.81,217552.0,25.74,25.83,25.71,25.81,217552.0
2024-05-16 09:50:00,25.82,25.85,25.68,25.7,238617.0,25.82,25.85,25.68,25.7,238617.0
2024-05-16 10:00:00,25.69,25.76,25.64,25.68,259281.0,25.69,25.76,25.64,25.68,259281.0
2024-05-16 10:10:00,25.68,25.81,25.67,25.74,299571.0,25.68,25.81,25.67,25.74,299571.0
2024-05-16 10:20:00,25.74,25.87,25.7,25.87,204820.0,25.74,25.87,25.7,25.87,204820.0
2024-05-16 10:30:00,25.86,25.86,25.81,25.82,140436.0,25.86,25.86,25.81,25.82,140436.0
2024-05-16 10:40:00,25.82,25.9,25.7,25.71,142123.0,25.82,25.9,25.7,25.71,142123.0
2024-05-16 10:50:00,25.71,25.74,25.69,25.73,74761.0,25.71,25.74,25.69,25.73,74761.0
2024-05-16 11:00:00,25.73,25.84,25.72,25.83,148800.0,25.73,25.84,25.72,25.83,148800.0
2024-05-16 11:10:00,25.83,25.87,25.82,25.87,77970.0,25.83,25.87,25.82,25.87,77970.0
2024-05-16 11:20:00,25.87,25.92,25.8,25.87,147413.0,25.87,25.92,25.8,25.87,147413.0
2024-05-16 11:30:00,25.86,25.94,25.82,25.87,184734.0,25.86,25.94,25.82,25.87,184734.0
2024-05-16 11:40:00,25.87,25.88,25.81,25.84,40455.0,25.87,25.88,25.81,25.84,40455.0
2024-05-16 11:50:00,25.84,25.87,25.84,25.86,36074.0,25.84,25.87,25.84,25.86,36074.0
2024-05-16 12:00:00,25.86,25.93,25.85,25.88,161666.0,25.86,25.93,25.85,25.88,161666.0
2024-05-16 12:10:00,25.88,25.89,25.82,25.84,85984.0,25.88,25.89,25.82,25.84,85984.0
2024-05-16 12:20:00,25.84,25.87,25.81,25.86,73040.0,25.84,25.87,25.81,25.86,73040.0
2024-05-16 12:30:00,25.86,25.92,25.82,25.85,110266.0,25.86,25.92,25.82,25.85,110266.0
2024-05-16 12:40:00,25.85,25.97,25.83,25.95,92934.0,25.85,25.97,25.83,25.95,92934.0
2024-05-16 12:50:00,25.96,25.96,25.85,25.86,59590.0,25.96,25.96,25.85,25.86,59590.0
2024-05-16 13:00:00,25.87,25.91,25.84,25.86,50353.0,25.87,25.91,25.84,25.86,50353.0
2024-05-16 13:10:00,25.87,25.88,25.83,25.86,26466.0,25.87,25.88,25.83,25.86,26466.0
2024-05-16 13:20:00,25.86,26.18,25.86,26.02,453019.0,25.86,26.18,25.86,26.02,453019.0
2024-05-16 13:30:00,26.02,26.04,25.96,25.99,107522.0,26.02,26.04,25.96,25.99,107522.0
2024-05-16 13:40:00,25.99,26.09,25.93,26.07,162741.0,25.99,26.09,25.93,26.07,162741.0
2024-05-16 13:50:00,26.08,26.08,25.94,25.94,75952.0,26.08,26.08,25.94,25.94,75952.0
2024-05-16 14:00:00,25.95,26.0,25.87,25.95,134737.0,25.95,26.0,25.87,25.95,134737.0
2024-05-16 14:10:00,25.95,26.15,25.94,26.09,175535.0,25.95,26.15,25.94,26.09,175535.0
2024-05-16 14:20:00,26.09,26.09,25.95,26.0,121026.0,26.09,26.09,25.95,26.0,121026.0
2024-05-16 14:30:00,26.0,26.03,25.88,25.88,151308.0,26.0,26.03,25.88,25.88,151308.0
2024-05-16 14:40:00,25.9,25.96,25.84,25.93,128052.0,25.9,25.96,25.84,25.93,128052.0
2024-05-16 14:50:00,25.93,25.97,25.85,25.89,144318.0,25.93,25.97,25.85,25.89,144318.0
2024-05-16 15:00:00,25.9,25.95,25.8,25.82,112540.0,25.9,25.95,25.8,25.82,112540.0
2024-05-16 15:10:00,25.83,25.96,25.82,25.84,104313.0,25.83,25.96,25.82,25.84,104313.0
2024-05-16 15:20:00,25.85,25.9,25.83,25.87,129810.0,25.85,25.9,25.83,25.87,129810.0
2024-05-16 15:30:00,25.86,25.95,25.83,25.85,186605.0,25.86,25.95,25.83,25.85,186605.0
2024-05-16 15:40:00,25.85,25.97,25.77,25.79,296793.0,25.85,25.97,25.77,25.79,296793.0
2024-05-16 15:50:00,25.78,25.79,25.67,25.75,578455.0,25.78,25.79,25.67,25.75,578455.0
2024-05-17 09:30:00,25.76,25.87,25.68,25.86,277668.0,25.76,25.87,25.68,25.86,277668.0
2024-05-17 09:40:00,25.86,25.91,25.74,25.77,215664.0,25.86,25.91,25.74,25.77,215664.0
2024-05-17 09:50:00,25.77,25.89,25.74,25.83,187482.0,25.77,25.89,25.74,25.83,187482.0
2024-05-17 10:00:00,25.84,25.88,25.79,25.87,138637.0,25.84,25.88,25.79,25.87,138637.0
2024-05-17 10:10:00,25.85,25.9,25.75,25.75,103758.0,25.85,25.9,25.75,25.75,103758.0
2024-05-17 10:20:00,25.74,25.75,25.69,25.69,96563.0,25.74,25.75,25.69,25.69,96563.0
2024-05-17 10:30:00,25.69,25.7,25.64,25.7,180877.0,25.69,25.7,25.64,25.7,180877.0
2024-05-17 10:40:00,25.7,25.71,25.61,25.7,87766.0,25.7,25.71,25.61,25.7,87766.0
2024-05-17 10:50:00,25.7,25.76,25.67,25.72,147708.0,25.7,25.76,25.67,25.72,147708.0
2024-05-17 11:00:00,25.72,25.86,25.7,25.82,173884.0,25.72,25.86,25.7,25.82,173884.0
2024-05-17 11:10:00,25.82,25.84,25.7,25.73,82517.0,25.82,25.84,25.7,25.73,82517.0
2024-05-17 11:20:00,25.73,25.83,25.73,25.75,154332.0,25.73,25.83,25.73,25.75,154332.0
2024-05-17 11:30:00,25.75,25.78,25.73,25.75,92701.0,25.75,25.78,25.73,25.75,92701.0
2024-05-17 11:40:00,25.75,25.78,25.68,25.69,114103.0,25.75,25.78,25.68,25.69,114103.0
2024-05-17 11:50:00,25.68,25.7,25.65,25.68,88955.0,25.68,25.7,25.65,25.68,88955.0
2024-05-17 12:00:00,25.67,25.68,25.55,25.58,251349.0,25.67,25.68,25.55,25.58,251349.0
2024-05-17 12:10:00,25.58,25.65,25.57,25.59,140134.0,25.58,25.65,25.57,25.59,140134.0
2024-05-17 12:20:00,25.6,25.63,25.53,25.55,115898.0,25.6,25.63,25.53,25.55,115898.0
2024-05-17 12:30:00,25.56,25.59,25.52,25.56,120619.0,25.56,25.59,25.52,25.56,120619.0
2024-05-17 12:40:00,25.57,25.62,25.53,25.53,118376.0,25.57,25.62,25.53,25.53,118376.0
2024-05-17 12:50:00,25.53,25.55,25.49,25.53,111526.0,25.53,25.55,25.49,25.53,111526.0
2024-05-17 13:00:00,25.54,25.55,25.5,25.5,38386.0,25.54,25.55,25.5,25.5,38386.0
2024-05-17 13:10:00,25.5,25.6,25.5,25.6,53698.0,25.5,25.6,25.5,25.6,53698.0
2024-05-17 13:20:00,25.59,25.59,25.52,25.52,71628.0,25.59,25.59,25.52,25.52,71628.0
2024-05-17 13:30:00,25.52,25.55,25.41,25.42,146930.0,25.52,25.55,25.41,25.42,146930.0
2024-05-17 13:40:00,25.42,25.43,25.41,25.42,44876.0,25.42,25.43,25.41,25.42,44876.0
2024-05-17 13:50:00,25.42,25.42,25.33,25.36,118008.0,25.42,25.42,25.33,25.36,118008.0
2024-05-17 14:00:00,25.36,25.41,25.34,25.37,139610.0,25.36,25.41,25.34,25.37,139610.0
2024-05-17 14:10:00,25.38,25.58,25.36,25.58,243521.0,25.38,25.58,25.36,25.58,243521.0
2024-05-17 14:20:00,25.56,25.7,25.51,25.55,199767.0,25.56,25.7,25.51,25.55,199767.0
2024-05-17 14:30:00,25.55,25.57,25.49,25.53,153716.0,25.55,25.57,25.49,25.53,153716.0
2024-05-17 14:40:00,25.54,25.56,25.45,25.46,83159.0,25.54,25.56,25.45,25.46,83159.0
2024-05-17 14:50:00,25.45,25.49,25.38,25.43,153312.0,25.45,25.49,25.38,25.43,153312.0
2024-05-17 15:00:00,25.42,25.44,25.31,25.34,170562.0,25.42,25.44,25.31,25.34,170562.0
2024-05-17 15:10:00,25.35,25.39,25.34,25.38,91200.0,25.35,25.39,25.34,25.38,91200.0
2024-05-17 15:20:00,25.37,25.39,25.25,25.27,236480.0,25.37,25.39,25.25,25.27,236480.0
2024-05-17 15:30:00,25.27,25.28,25.22,25.23,145318.0,25.27,25.28,25.22,25.23,145318.0
2024-05-17 15:40:00,25.22,25.37,25.22,25.29,192311.0,25.22,25.37,25.22,25.29,192311.0
2024-05-17 15:50:00,25.29,25.35,25.17,25.32,681364.0,25.29,25.35,25.17,25.32,681364.0
2024-05-20 09:30:00,25.2,25.26,25.11,25.12,202454.0,25.2,25.26,25.11,25.12,202454.0
2024-05-20 09:40:00,25.12,25.13,24.94,24.98,277028.0,25.12,25.13,24.94,24.98,277028.0
2024-05-20 09:50:00,24.99,25.09,24.97,25.05,223543.0,24.99,25.09,24.97,25.05,223543.0
2024-05-20 10:00:00,25.05,25.14,24.95,24.96,185703.0,25.05,25.14,24.95,24.96,185703.0
2024-05-20 10:10:00,24.96,24.98,24.93,24.94,76283.0,24.96,24.98,24.93,24.94,76283.0
2024-05-20 10:20:00,24.92,25.04,24.92,24.98,172795.0,24.92,25.04,24.92,24.98,172795.0
2024-05-20 10:30:00,24.98,25.02,24.98,24.99,92253.0,24.98,25.02,24.98,24.99,92253.0
2024-05-20 10:40:00,24.99,25.02,24.95,24.99,90598.0,24.99,25.02,24.95,24.99,90598.0
2024-05-20 10:50:00,24.99,25.0,24.96,24.98,60974.0,24.99,25.0,24.96,24.98,60974.0
2024-05-20 11:00:00,24.98,25.0,24.95,24.96,76066.0,24.98,25.0,24.95,24.96,76066.0
2024-05-20 11:10:00,24.96,24.96,24.91,24.94,57826.0,24.96,24.96,24.91,24.94,57826.0
2024-05-20 11:20:00,24.95,25.0,24.93,24.97,119017.0,24.95,25.0,24.93,24.97,119017.0
2024-05-20 11:30:00,24.97,24.97,24.93,24.96,31357.0,24.97,24.97,24.93,24.96,31357.0
2024-05-20 11:40:00,24.95,24.97,24.94,24.95,31128.0,24.95,24.97,24.94,24.95,31128.0
2024-05-20 11:50:00,24.96,25.09,24.95,25.08,195409.0,24.96,25.09,24.95,25.08,195409.0
2024-05-20 12:00:00,25.07,25.09,25.05,25.08,59385.0,25.07,25.09,25.05,25.08,59385.0
2024-05-20 12:10:00,25.09,25.12,25.09,25.09,33735.0,25.09,25.12,25.09,25.09,33735.0
2024-05-20 12:20:00,25.1,25.16,25.08,25.14,106212.0,25.1,25.16,25.08,25.14,106212.0
2024-05-20 12:30:00,25.14,25.15,25.01,25.07,114871.0,25.14,25.15,25.01,25.07,114871.0
2024-05-20 12:40:00,25.08,25.1,25.04,25.09,43378.0,25.08,25.1,25.04,25.09,43378.0
2024-05-20 12:50:00,25.09,25.1,25.03,25.06,80941.0,25.09,25.1,25.03,25.06,80941.0
2024-05-20 13:00:00,25.06,25.1,25.05,25.08,47851.0,25.06,25.1,25.05,25.08,47851.0
2024-05-20 13:10:00,25.08,25.09,25.05,25.08,40929.0,25.08,25.09,25.05,25.08,40929.0
2024-05-20 13:20:00,25.07,25.22,25.06,25.22,130684.0,25.07,25.22,25.06,25.22,130684.0
2024-05-20 13:30:00,25.22,25.25,25.18,25.2,191704.0,25.22,25.25,25.18,25.2,191704.0
2024-05-20 13:40:00,25.2,25.28,25.17,25.27,67636.0,25.2,25.28,25.17,25.27,67636.0
2024-05-20 13:50:00,25.26,25.42,25.25,25.39,135047.0,25.26,25.42,25.25,25.39,135047.0
2024-05-20 14:00:00,25.4,25.58,25.39,25.46,233979.0,25.4,25.58,25.39,25.46,233979.0
2024-05-20 14:10:00,25.47,25.57,25.46,25.53,97605.0,25.47,25.57,25.46,25.53,97605.0
2024-05-20 14:20:00,25.52,25.54,25.4,25.4,120753.0,25.52,25.54,25.4,25.4,120753.0
2024-05-20 14:30:00,25.4,25.41,25.31,25.33,82544.0,25.4,25.41,25.31,25.33,82544.0
2024-05-20 14:40:00,25.33,25.38,25.27,25.38,97143.0,25.33,25.38,25.27,25.38,97143.0
2024-05-20 14:50:00,25.38,25.43,25.36,25.38,74084.0,25.38,25.43,25.36,25.38,74084.0
2024-05-20 15:00:00,25.39,25.41,25.33,25.35,44524.0,25.39,25.41,25.33,25.35,44524.0
2024-05-20 15:10:00,25.34,25.39,25.29,25.31,86425.0,25.34,25.39,25.29,25.31,86425.0
2024-05-20 15:20:00,25.32,25.42,25.31,25.36,104860.0,25.32,25.42,25.31,25.36,104860.0
2024-05-20 15:30:00,25.36,25.4,25.35,25.35,37358.0,25.36,25.4,25.35,25.35,37358.0
2024-05-20 15:40:00,25.36,25.4,25.32,25.39,59045.0,25.36,25.4,25.32,25.39,59045.0
2024-05-20 15:50:00,25.4,25.48,25.34,25.34,318761.0,25.4,25.48,25.34,25.34,318761.0
2024-05-21 09:30:00,25.37,25.42,25.25,25.27,172700.0,25.37,25.42,25.25,25.27,172700.0
2024-05-21 09:40:00,25.26,25.3,25.12,25.13,332639.0,25.26,25.3,25.12,25.13,332639.0
2024-05-21 09:50:00,25.12,25.12,25.05,25.11,159238.0,25.12,25.12,25.05,25.11,159238.0
2024-05-21 10:00:00,25.1,25.1,24.93,24.97,246835.0,25.1,25.1,24.93,24.97,246835.0
2024-05-21 10:10:00,24.96,25.04,24.94,24.94,138232.0,24.96,25.04,24.94,24.94,138232.0
2024-05-21 10:20:00,24.95,24.96,24.88,24.96,181101.0,24.95,24.96,24.88,24.96,181101.0
2024-05-21 10:30:00,24.96,24.96,24.91,24.94,29599.0,24.96,24.96,24.91,24.94,29599.0
2024-05-21 10:40:00,24.94,24.96,24.92,24.94,42202.0,24.94,24.96,24.92,24.94,42202.0
2024-05-21 10:50:00,24.95,24.97,24.94,24.95,56218.0,24.95,24.97,24.94,24.95,56218.0
2024-05-21 11:00:00,24.94,24.97,24.93,24.94,47407.0,24.94,24.97,24.93,24.94,47407.0
2024-05-21 11:10:00,24.94,24.94,24.8,24.83,155494.0,24.94,24.94,24.8,24.83,155494.0
2024-05-21 11:20:00,24.84,24.84,24.81,24.82,54772.0,24.84,24.84,24.81,24.82,54772.0
2024-05-21 11:30:00,24.83,24.88,24.8,24.83,92068.0,24.83,24.88,24.8,24.83,92068.0
2024-05-21 11:40:00,24.83,24.87,24.81,24.84,66259.0,24.83,24.87,24.81,24.84,66259.0
2024-05-21 11:50:00,24.84,24.95,24.83,24.92,200925.0,24.84,24.95,24.83,24.92,200925.0
2024-05-21 12:00:00,24.93,24.96,24.87,24.92,95187.0,24.93,24.96,24.87,24.92,95187.0
2024-05-21 12:10:00,24.92,24.92,24.82,24.83,77524.0,24.92,24.92,24.82,24.83,77524.0
2024-05-21 12:20:00,24.84,24.85,24.8,24.83,32438.0,24.84,24.85,24.8,24.83,32438.0
2024-05-21 12:30:00,24.82,24.83,24.76,24.83,132845.0,24.82,24.83,24.76,24.83,132845.0
2024-05-21 12:40:00,24.84,24.86,24.81,24.83,43847.0,24.84,24.86,24.81,24.83,43847.0
2024-05-21 12:50:00,24.82,24.83,24.77,24.83,69708.0,24.82,24.83,24.77,24.83,69708.0
2024-05-21 13:00:00,24.84,24.86,24.75,24.79,109178.0,24.84,24.86,24.75,24.79,109178.0
2024-05-21 13:10:00,24.79,24.84,24.78,24.8,61440.0,24.79,24.84,24.78,24.8,61440.0
2024-05-21 13:20:00,24.81,24.81,24.75,24.79,33384.0,24.81,24.81,24.75,24.79,33384.0
2024-05-21 13:30:00,24.79,24.81,24.69,24.71,83144.0,24.79,24.81,24.69,24.71,83144.0
2024-05-21 13:40:00,24.7,24.71,24.67,24.68,54673.0,24.7,24.71,24.67,24.68,54673.0
2024-05-21 13:50:00,24.69,24.7,24.67,24.67,36467.0,24.69,24.7,24.67,24.67,36467.0
2024-05-21 14:00:00,24.67,24.7,24.66,24.68,24982.0,24.67,24.7,24.66,24.68,24982.0
2024-05-21 14:10:00,24.67,24.7,24.65,24.68,54311.0,24.67,24.7,24.65,24.68,54311.0
2024-05-21 14:20:00,24.68,24.72,24.67,24.71,79151.0,24.68,24.72,24.67,24.71,79151.0
2024-05-21 14:30:00,24.7,24.81,24.67,24.78,87305.0,24.7,24.81,24.67,24.78,87305.0
2024-05-21 14:40:00,24.78,24.83,24.78,24.8,100430.0,24.78,24.83,24.78,24.8,100430.0
2024-05-21 14:50:00,24.8,24.82,24.67,24.68,197007.0,24.8,24.82,24.67,24.68,197007.0
2024-05-21 15:00:00,24.67,24.7,24.63,24.66,62051.0,24.67,24.7,24.63,24.66,62051.0
2024-05-21 15:10:00,24.66,24.7,24.6,24.69,226082.0,24.66,24.7,24.6,24.69,226082.0
2024-05-21 15:20:00,24.69,24.72,24.65,24.71,89318.0,24.69,24.72,24.65,24.71,89318.0
2024-05-21 15:30:00,24.7,24.72,24.63,24.66,130413.0,24.7,24.72,24.63,24.66,130413.0
2024-05-21 15:40:00,24.66,24.73,24.58,24.7,216123.0,24.66,24.73,24.58,24.7,216123.0
2024-05-21 15:50:00,24.7,24.72,24.55,24.66,621109.0,24.7,24.72,24.55,24.66,621109.0
2024-05-22 09:30:00,24.76,24.81,24.48,24.48,249130.0,24.76,24.81,24.48,24.48,249130.0
2024-05-22 09:40:00,24.48,24.53,24.47,24.52,169305.0,24.48,24.53,24.47,24.52,169305.0
2024-05-22 09:50:00,24.51,24.55,24.49,24.53,75365.0,24.51,24.55,24.49,24.53,75365.0
2024-05-22 10:00:00,24.53,24.54,24.44,24.5,127687.0,24.53,24.54,24.44,24.5,127687.0
2024-05-22 10:10:00,24.51,24.54,24.47,24.51,115064.0,24.51,24.54,24.47,24.51,115064.0
2024-05-22 10:20:00,24.49,24.64,24.42,24.51,317916.0,24.49,24.64,24.42,24.51,317916.0
2024-05-22 10:30:00,24.52,24.65,24.5,24.64,295613.0,24.52,24.65,24.5,24.64,295613.0
2024-05-22 10:40:00,24.65,24.79,24.63,24.78,204126.0,24.65,24.79,24.63,24.78,204126.0
2024-05-22 10:50:00,24.78,24.82,24.72,24.8,239014.0,24.78,24.82,24.72,24.8,239014.0
2024-05-22 11:00:00,24.81,24.83,24.68,24.76,298382.0,24.81,24.83,24.68,24.76,298382.0
2024-05-22 11:10:00,24.75,24.8,24.75,24.79,89159.0,24.75,24.8,24.75,24.79,89159.0
2024-05-22 11:20:00,24.79,24.81,24.75,24.79,61745.0,24.79,24.81,24.75,24.79,61745.0
2024-05-22 11:30:00,24.79,24.8,24.75,24.78,35715.0,24.79,24.8,24.75,24.78,35715.0
2024-05-22 11:40:00,24.78,24.84,24.78,24.83,83943.0,24.78,24.84,24.78,24.83,83943.0
2024-05-22 11:50:00,24.84,25.34,24.84,25.19,439089.0,24.84,25.34,24.84,25.19,439089.0
2024-05-22 12:00:00,25.2,25.37,25.19,25.33,342011.0,25.2,25.37,25.19,25.33,342011.0
2024-05-22 12:10:00,25.33,25.33,25.2,25.22,312131.0,25.33,25.33,25.2,25.22,312131.0
2024-05-22 12:20:00,25.22,25.23,25.16,25.2,102249.0,25.22,25.23,25.16,25.2,102249.0
2024-05-22 12:30:00,25.2,25.33,25.2,25.26,177533.0,25.2,25.33,25.2,25.26,177533.0
2024-05-22 12:40:00,25.25,25.39,25.24,25.36,123804.0,25.25,25.39,25.24,25.36,123804.0
2024-05-22 12:50:00,25.35,25.37,25.22,25.24,110531.0,25.35,25.37,25.22,25.24,110531.0
2024-05-22 13:00:00,25.24,25.24,25.15,25.2,65270.0,25.24,25.24,25.15,25.2,65270.0
2024-05-22 13:10:00,25.2,25.2,25.08,25.1,122524.0,25.2,25.2,25.08,25.1,122524.0
2024-05-22 13:20:00,25.1,25.12,25.02,25.05,87789.0,25.1,25.12,25.02,25.05,87789.0
2024-05-22 13:30:00,25.04,25.39,25.04,25.34,260078.0,25.04,25.39,25.04,25.34,260078.0
2024-05-22 13:40:00,25.35,25.49,25.23,25.32,447558.0,25.35,25.49,25.23,25.32,447558.0
2024-05-22 13:50:00,25.31,25.36,25.24,25.31,135519.0,25.31,25.36,25.24,25.31,135519.0
2024-05-22 14:00:00,25.32,25.68,25.29,25.48,486809.0,25.32,25.68,25.29,25.48,486809.0
2024-05-22 14:10:00,25.48,25.62,25.32,25.57,183278.0,25.48,25.62,25.32,25.57,183278.0
2024-05-22 14:20:00,25.57,25.79,25.45,25.74,436245.0,25.57,25.79,25.45,25.74,436245.0
2024-05-22 14:30:00,25.75,25.83,25.61,25.77,332102.0,25.75,25.83,25.61,25.77,332102.0
2024-05-22 14:40:00,25.76,25.86,25.54,25.56,298899.0,25.76,25.86,25.54,25.56,298899.0
2024-05-22 14:50:00,25.56,25.64,25.49,25.57,170116.0,25.56,25.64,25.49,25.57,170116.0
2024-05-22 15:00:00,25.57,25.6,25.45,25.47,129409.0,25.57,25.6,25.45,25.47,129409.0
2024-05-22 15:10:00,25.48,25.75,25.44,25.71,228567.0,25.48,25.75,25.44,25.71,228567.0
2024-05-22 15:20:00,25.71,25.72,25.44,25.45,204737.0,25.71,25.72,25.44,25.45,204737.0
2024-05-22 15:30:00,25.45,25.45,25.17,25.32,288610.0,25.45,25.45,25.17,25.32,288610.0
2024-05-22 15:40:00,25.31,25.6,25.29,25.6,300449.0,25.31,25.6,25.29,25.6,300449.0
2024-05-22 15:50:00,25.59,25.65,25.33,25.46,537900.0,25.59,25.65,25.33,25.46,537900.0
2024-05-23 09:30:00,24.64,24.74,24.62,24.73,310210.0,24.64,24.74,24.62,24.73,310210.0
2024-05-23 09:40:00,24.73,25.19,24.73,25.07,402951.0,24.73,25.19,24.73,25.07,402951.0
2024-05-23 09:50:00,25.07,25.41,25.05,25.29,334084.0,25.07,25.41,25.05,25.29,334084.0
2024-05-23 10:00:00,25.33,25.35,24.91,24.93,429841.0,25.33,25.35,24.91,24.93,429841.0
2024-05-23 10:10:00,24.92,24.93,24.73,24.86,333326.0,24.92,24.93,24.73,24.86,333326.0
2024-05-23 10:20:00,24.84,25.0,24.73,24.79,294029.0,24.84,25.0,24.73,24.79,294029.0
2024-05-23 10:30:00,24.79,24.92,24.64,24.67,203060.0,24.79,24.92,24.64,24.67,203060.0
2024-05-23 10:40:00,24.67,25.01,24.67,25.01,292396.0,24.67,25.01,24.67,25.01,292396.0
2024-05-23 10:50:00,25.01,25.47,25.01,25.4,257472.0,25.01,25.47,25.01,25.4,257472.0
2024-05-23 11:00:00,25.39,25.43,24.79,24.83,276494.0,25.39,25.43,24.79,24.83,276494.0
2024-05-23 11:10:00,24.83,24.97,24.8,24.95,210018.0,24.83,24.97,24.8,24.95,210018.0
2024-05-23 11:20:00,24.96,24.96,24.77,24.81,157183.0,24.96,24.96,24.77,24.81,157183.0
2024-05-23 11:30:00,24.81,24.84,24.65,24.68,179338.0,24.81,24.84,24.65,24.68,179338.0
2024-05-23 11:40:00,24.67,24.73,24.66,24.71,136044.0,24.67,24.73,24.66,24.71,136044.0
2024-05-23 11:50:00,24.7,24.71,24.54,24.66,185879.0,24.7,24.71,24.54,24.66,185879.0
2024-05-23 12:00:00,24.65,24.79,24.54,24.75,266002.0,24.65,24.79,24.54,24.75,266002.0
2024-05-23 12:10:00,24.77,24.93,24.7,24.72,174090.0,24.77,24.93,24.7,24.72,174090.0
2024-05-23 12:20:00,24.72,24.73,24.49,24.52,140183.0,24.72,24.73,24.49,24.52,140183.0
2024-05-23 12:30:00,24.52,24.55,24.49,24.55,87335.0,24.52,24.55,24.49,24.55,87335.0
2024-05-23 12:40:00,24.55,24.82,24.53,24.77,198054.0,24.55,24.82,24.53,24.77,198054.0
2024-05-23 12:50:00,24.77,24.95,24.77,24.94,173626.0,24.77,24.95,24.77,24.94,173626.0
2024-05-23 13:00:00,24.95,25.12,24.93,25.04,287082.0,24.95,25.12,24.93,25.04,287082.0
2024-05-23 13:10:00,25.05,25.08,24.85,25.05,165227.0,25.05,25.08,24.85,25.05,165227.0
2024-05-23 13:20:00,25.05,25.29,25.04,25.14,230286.0,25.05,25.29,25.04,25.14,230286.0
2024-05-23 13:30:00,25.15,25.65,25.12,25.62,381074.0,25.15,25.65,25.12,25.62,381074.0
2024-05-23 13:40:00,25.63,25.83,25.35,25.75,530042.0,25.63,25.83,25.35,25.75,530042.0
2024-05-23 13:50:00,25.72,26.06,25.62,25.99,638788.0,25.72,26.06,25.62,25.99,638788.0
2024-05-23 14:00:00,26.0,26.38,25.93,26.1,763554.0,26.0,26.38,25.93,26.1,763554.0
2024-05-23 14:10:00,26.1,26.3,25.94,26.27,541190.0,26.1,26.3,25.94,26.27,541190.0
2024-05-23 14:20:00,26.27,26.28,25.99,26.17,339045.0,26.27,26.28,25.99,26.17,339045.0
2024-05-23 14:30:00,26.18,26.34,25.84,25.85,468838.0,26.18,26.34,25.84,25.85,468838.0
2024-05-23 14:40:00,25.86,26.19,25.85,26.09,312172.0,25.86,26.19,25.85,26.09,312172.0
2024-05-23 14:50:00,26.08,26.33,26.04,26.28,311265.0,26.08,26.33,26.04,26.28,311265.0
2024-05-23 15:00:00,26.29,26.44,26.07,26.27,399822.0,26.29,26.44,26.07,26.27,399822.0
2024-05-23 15:10:00,26.26,26.44,26.08,26.16,272681.0,26.26,26.44,26.08,26.16,272681.0
2024-05-23 15:20:00,26.14,26.22,26.06,26.19,188743.0,26.14,26.22,26.06,26.19,188743.0
2024-05-23 15:30:00,26.19,26.19,25.88,25.9,245732.0,26.19,26.19,25.88,25.9,245732.0
2024-05-23 15:40:00,25.9,26.19,25.86,26.15,276281.0,25.9,26.19,25.86,26.15,276281.0
2024-05-23 15:50:00,26.15,26.25,25.95,26.0,540273.0,26.15,26.25,25.95,26.0,540273.0
2024-05-24 09:30:00,25.72,25.82,25.42,25.62,380890.0,25.72,25.82,25.42,25.62,380890.0
2024-05-24 09:40:00,25.61,25.66,25.43,25.6,244456.0,25.61,25.66,25.43,25.6,244456.0
2024-05-24 09:50:00,25.6,25.77,25.59,25.61,211535.0,25.6,25.77,25.59,25.61,211535.0
2024-05-24 10:00:00,25.61,25.62,25.24,25.35,311754.0,25.61,25.62,25.24,25.35,311754.0
2024-05-24 10:10:00,25.34,25.34,25.06,25.07,308420.0,25.34,25.34,25.06,25.07,308420.0
2024-05-24 10:20:00,25.07,25.09,24.8,24.92,297553.0,25.07,25.09,24.8,24.92,297553.0
2024-05-24 10:30:00,24.91,25.07,24.9,24.97,262421.0,24.91,25.07,24.9,24.97,262421.0
2024-05-24 10:40:00,24.96,25.11,24.94,24.95,197794.0,24.96,25.11,24.94,24.95,197794.0
2024-05-24 10:50:00,24.94,24.96,24.77,24.8,136540.0,24.94,24.96,24.77,24.8,136540.0
2024-05-24 11:00:00,24.8,24.83,24.66,24.69,401092.0,24.8,24.83,24.66,24.69,401092.0
2024-05-24 11:10:00,24.7,24.72,24.64,24.69,424212.0,24.7,24.72,24.64,24.69,424212.0
2024-05-24 11:20:00,24.69,24.82,24.67,24.78,186622.0,24.69,24.82,24.67,24.78,186622.0
2024-05-24 11:30:00,24.78,25.05,24.72,25.0,808866.0,24.78,25.05,24.72,25.0,808866.0
2024-05-24 11:40:00,24.99,25.0,24.85,24.86,161284.0,24.99,25.0,24.85,24.86,161284.0
2024-05-24 11:50:00,24.87,24.93,24.78,24.81,118471.0,24.87,24.93,24.78,24.81,118471.0
2024-05-24 12:00:00,24.8,24.83,24.75,24.8,109387.0,24.8,24.83,24.75,24.8,109387.0
2024-05-24 12:10:00,24.8,24.8,24.7,24.7,129991.0,24.8,24.8,24.7,24.7,129991.0
2024-05-24 12:20:00,24.7,24.84,24.69,24.84,130121.0,24.7,24.84,24.69,24.84,130121.0
2024-05-24 12:30:00,24.84,24.84,24.76,24.83,114437.0,24.84,24.84,24.76,24.83,114437.0
2024-05-24 12:40:00,24.83,24.97,24.82,24.94,93583.0,24.83,24.97,24.82,24.94,93583.0
2024-05-24 12:50:00,24.95,24.98,24.89,24.97,47192.0,24.95,24.98,24.89,24.97,47192.0
2024-05-24 13:00:00,24.97,25.01,24.92,25.0,64927.0,24.97,25.01,24.92,25.0,64927.0
2024-05-24 13:10:00,25.0,25.09,24.93,24.96,176115.0,25.0,25.09,24.93,24.96,176115.0
2024-05-24 13:20:00,24.95,24.96,24.86,24.96,213625.0,24.95,24.96,24.86,24.96,213625.0
2024-05-24 13:30:00,24.96,25.03,24.93,24.97,108751.0,24.96,25.03,24.93,24.97,108751.0
2024-05-24 13:40:00,24.97,25.02,24.95,24.95,58459.0,24.97,25.02,24.95,24.95,58459.0
2024-05-24 13:50:00,24.98,24.99,24.94,24.96,48927.0,24.98,24.99,24.94,24.96,48927.0
2024-05-24 14:00:00,24.96,24.97,24.71,24.78,206695.0,24.96,24.97,24.71,24.78,206695.0
2024-05-24 14:10:00,24.79,24.85,24.69,24.7,106055.0,24.79,24.85,24.69,24.7,106055.0
2024-05-24 14:20:00,24.7,24.86,24.69,24.83,87524.0,24.7,24.86,24.69,24.83,87524.0
2024-05-24 14:30:00,24.84,24.84,24.76,24.76,65066.0,24.84,24.84,24.76,24.76,65066.0
2024-05-24 14:40:00,24.77,24.82,24.77,24.78,22784.0,24.77,24.82,24.77,24.78,22784.0
2024-05-24 14:50:00,24.78,24.95,24.74,24.94,89368.0,24.78,24.95,24.74,24.94,89368.0
2024-05-24 15:00:00,24.95,25.02,24.87,24.96,326015.0,24.95,25.02,24.87,24.96,326015.0
2024-05-24 15:10:00,24.95,24.96,24.9,24.9,81423.0,24.95,24.96,24.9,24.9,81423.0
2024-05-24 15:20:00,24.91,24.95,24.91,24.92,68122.0,24.91,24.95,24.91,24.92,68122.0
2024-05-24 15:30:00,24.93,24.96,24.71,24.79,223922.0,24.93,24.96,24.71,24.79,223922.0
2024-05-24 15:40:00,24.8,24.82,24.71,24.8,192700.0,24.8,24.82,24.71,24.8,192700.0
2024-05-24 15:50:00,24.79,24.83,24.7,24.78,509527.0,24.79,24.83,24.7,24.78,509527.0
2024-05-28 09:30:00,24.69,24.95,24.64,24.93,213137.0,24.69,24.95,24.64,24.93,213137.0
2024-05-28 09:40:00,24.93,25.16,24.91,25.08,264403.0,24.93,25.16,24.91,25.08,264403.0
2024-05-28 09:50:00,25.08,25.39,25.05,25.29,289179.0,25.08,25.39,25.05,25.29,289179.0
2024-05-28 10:00:00,25.3,25.47,25.14,25.15,256117.0,25.3,25.47,25.14,25.15,256117.0
2024-05-28 10:10:00,25.16,25.44,25.14,25.3,293964.0,25.16,25.44,25.14,25.3,293964.0
2024-05-28 10:20:00,25.29,25.39,25.22,25.3,178864.0,25.29,25.39,25.22,25.3,178864.0
2024-05-28 10:30:00,25.32,25.5,25.22,25.5,217991.0,25.32,25.5,25.22,25.5,217991.0
2024-05-28 10:40:00,25.48,25.5,25.18,25.19,154128.0,25.48,25.5,25.18,25.19,154128.0
2024-05-28 10:50:00,25.18,25.29,25.09,25.23,113543.0,25.18,25.29,25.09,25.23,113543.0
2024-05-28 11:00:00,25.22,25.41,25.21,25.29,114511.0,25.22,25.41,25.21,25.29,114511.0
2024-05-28 11:10:00,25.28,25.31,25.1,25.15,81061.0,25.28,25.31,25.1,25.15,81061.0
2024-05-28 11:20:00,25.13,25.15,25.06,25.08,69892.0,25.13,25.15,25.06,25.08,69892.0
2024-05-28 11:30:00,25.06,25.18,24.97,25.15,114268.0,25.06,25.18,24.97,25.15,114268.0
2024-05-28 11:40:00,25.15,25.17,25.05,25.07,60417.0,25.15,25.17,25.05,25.07,60417.0
2024-05-28 11:50:00,25.08,25.09,24.99,25.01,67262.0,25.08,25.09,24.99,25.01,67262.0
2024-05-28 12:00:00,25.01,25.11,24.98,24.99,84212.0,25.01,25.11,24.98,24.99,84212.0
2024-05-28 12:10:00,24.99,25.09,24.89,25.06,94905.0,24.99,25.09,24.89,25.06,94905.0
2024-05-28 12:20:00,25.06,25.21,24.98,25.12,72255.0,25.06,25.21,24.98,25.12,72255.0
2024-05-28 12:30:00,25.12,25.14,24.94,24.94,137745.0,25.12,25.14,24.94,24.94,137745.0
2024-05-28 12:40:00,24.95,25.0,24.86,24.99,34950.0,24.95,25.0,24.86,24.99,34950.0
2024-05-28 12:50:00,24.99,25.18,24.91,25.14,95056.0,24.99,25.18,24.91,25.14,95056.0
2024-05-28 13:00:00,25.15,25.39,25.08,25.17,191282.0,25.15,25.39,25.08,25.17,191282.0
2024-05-28 13:10:00,25.19,25.28,25.15,25.17,105469.0,25.19,25.28,25.15,25.17,105469.0
2024-05-28 13:20:00,25.18,25.31,25.16,25.29,79934.0,25.18,25.31,25.16,25.29,79934.0
2024-05-28 13:30:00,25.29,25.34,25.12,25.17,109804.0,25.29,25.34,25.12,25.17,109804.0
2024-05-28 13:40:00,25.18,25.44,25.17,25.41,116870.0,25.18,25.44,25.17,25.41,116870.0
2024-05-28 13:50:00,25.42,25.68,25.39,25.59,186804.0,25.42,25.68,25.39,25.59,186804.0
2024-05-28 14:00:00,25.62,25.67,25.38,25.42,91263.0,25.62,25.67,25.38,25.42,91263.0
2024-05-28 14:10:00,25.41,25.65,25.37,25.57,99741.0,25.41,25.65,25.37,25.57,99741.0
2024-05-28 14:20:00,25.58,25.88,25.57,25.86,177683.0,25.58,25.88,25.57,25.86,177683.0
2024-05-28 14:30:00,25.87,26.21,25.85,26.1,336676.0,25.87,26.21,25.85,26.1,336676.0
2024-05-28 14:40:00,26.11,26.27,25.93,26.1,216950.0,26.11,26.27,25.93,26.1,216950.0
2024-05-28 14:50:00,26.11,26.21,25.69,25.71,168565.0,26.11,26.21,25.69,25.71,168565.0
2024-05-28 15:00:00,25.71,25.85,25.67,25.75,120293.0,25.71,25.85,25.67,25.75,120293.0
2024-05-28 15:10:00,25.73,25.98,25.73,25.84,113695.0,25.73,25.98,25.73,25.84,113695.0
2024-05-28 15:20:00,25.84,25.96,25.68,25.96,121628.0,25.84,25.96,25.68,25.96,121628.0
2024-05-28 15:30:00,25.95,25.96,25.71,25.86,254562.0,25.95,25.96,25.71,25.86,254562.0
2024-05-28 15:40:00,25.86,25.94,25.82,25.89,116848.0,25.86,25.94,25.82,25.89,116848.0
2024-05-28 15:50:00,25.88,25.93,25.57,25.61,453101.0,25.88,25.93,25.57,25.61,453101.0
2024-05-29 09:30:00,27.32,27.42,27.0,27.2,467405.0,27.32,27.42,27.0,27.2,467405.0
2024-05-29 09:40:00,27.21,27.44,27.18,27.22,257840.0,27.21,27.44,27.18,27.22,257840.0
2024-05-29 09:50:00,27.21,27.22,26.86,27.01,317698.0,27.21,27.22,26.86,27.01,317698.0
2024-05-29 10:00:00,27.01,27.25,26.86,27.15,251620.0,27.01,27.25,26.86,27.15,251620.0
2024-05-29 10:10:00,27.16,27.2,27.0,27.08,165578.0,27.16,27.2,27.0,27.08,165578.0
2024-05-29 10:20:00,27.08,27.21,26.77,26.8,305176.0,27.08,27.21,26.77,26.8,305176.0
2024-05-29 10:30:00,26.79,26.8,26.42,26.48,229680.0,26.79,26.8,26.42,26.48,229680.0
2024-05-29 10:40:00,26.48,26.67,26.46,26.48,162800.0,26.48,26.67,26.46,26.48,162800.0
2024-05-29 10:50:00,26.48,26.72,26.44,26.61,156801.0,26.48,26.72,26.44,26.61,156801.0
2024-05-29 11:00:00,26.61,26.94,26.56,26.9,163628.0,26.61,26.94,26.56,26.9,163628.0
2024-05-29 11:10:00,26.91,27.07,26.87,26.93,193067.0,26.91,27.07,26.87,26.93,193067.0
2024-05-29 11:20:00,26.93,26.93,26.66,26.82,110518.0,26.93,26.93,26.66,26.82,110518.0
2024-05-29 11:30:00,26.82,26.98,26.76,26.83,96931.0,26.82,26.98,26.76,26.83,96931.0
2024-05-29 11:40:00,26.85,27.02,26.84,26.93,111814.0,26.85,27.02,26.84,26.93,111814.0
2024-05-29 11:50:00,26.93,26.94,26.74,26.84,68698.0,26.93,26.94,26.74,26.84,68698.0
2024-05-29 12:00:00,26.85,27.09,26.85,26.98,73656.0,26.85,27.09,26.85,26.98,73656.0
2024-05-29 12:10:00,27.01,27.2,26.93,26.95,181890.0,27.01,27.2,26.93,26.95,181890.0
2024-05-29 12:20:00,26.95,26.95,26.72,26.74,98178.0,26.95,26.95,26.72,26.74,98178.0
2024-05-29 12:30:00,26.75,26.84,26.66,26.71,57798.0,26.75,26.84,26.66,26.71,57798.0
2024-05-29 12:40:00,26.71,26.8,26.6,26.64,75325.0,26.71,26.8,26.6,26.64,75325.0
2024-05-29 12:50:00,26.64,26.64,26.45,26.5,118525.0,26.64,26.64,26.45,26.5,118525.0
2024-05-29 13:00:00,26.51,26.84,26.47,26.65,274866.0,26.51,26.84,26.47,26.65,274866.0
2024-05-29 13:10:00,26.65,26.83,26.6,26.73,158391.0,26.65,26.83,26.6,26.73,158391.0
2024-05-29 13:20:00,26.73,26.77,26.57,26.57,129558.0,26.73,26.77,26.57,26.57,129558.0
2024-05-29 13:30:00,26.58,26.93,26.58,26.86,186932.0,26.58,26.93,26.58,26.86,186932.0
2024-05-29 13:40:00,26.85,26.97,26.74,26.75,149284.0,26.85,26.97,26.74,26.75,149284.0
2024-05-29 13:50:00,26.75,26.75,26.43,26.61,236234.0,26.75,26.75,26.43,26.61,236234.0
2024-05-29 14:00:00,26.61,26.77,26.58,26.68,101150.0,26.61,26.77,26.58,26.68,101150.0
2024-05-29 14:10:00,26.67,26.83,26.63,26.76,99867.0,26.67,26.83,26.63,26.76,99867.0
2024-05-29 14:20:00,26.77,26.88,26.67,26.88,151772.0,26.77,26.88,26.67,26.88,151772.0
2024-05-29 14:30:00,26.88,26.92,26.72,26.85,150599.0,26.88,26.92,26.72,26.85,150599.0
2024-05-29 14:40:00,26.86,26.9,26.56,26.85,124020.0,26.86,26.9,26.56,26.85,124020.0
2024-05-29 14:50:00,26.85,26.9,26.65,26.78,101379.0,26.85,26.9,26.65,26.78,101379.0
2024-05-29 15:00:00,26.77,26.85,26.65,26.75,87242.0,26.77,26.85,26.65,26.75,87242.0
2024-05-29 15:10:00,26.75,26.88,26.61,26.62,75441.0,26.75,26.88,26.61,26.62,75441.0
2024-05-29 15:20:00,26.62,26.63,26.43,26.61,149773.0,26.62,26.63,26.43,26.61,149773.0
2024-05-29 15:30:00,26.61,26.69,26.48,26.48,240453.0,26.61,26.69,26.48,26.48,240453.0
2024-05-29 15:40:00,26.5,26.65,26.48,26.63,157270.0,26.5,26.65,26.48,26.63,157270.0
2024-05-29 15:50:00,26.64,27.2,26.61,27.06,669891.0,26.64,27.2,26.61,27.06,669891.0
2024-05-30 09:30:00,27.17,27.34,27.07,27.13,259173.0,27.17,27.34,27.07,27.13,259173.0
2024-05-30 09:40:00,27.11,27.12,26.92,27.03,224579.0,27.11,27.12,26.92,27.03,224579.0
2024-05-30 09:50:00,27.03,27.08,26.78,26.84,192480.0,27.03,27.08,26.78,26.84,192480.0
2024-05-30 10:00:00,26.83,26.92,26.69,26.77,139938.0,26.83,26.92,26.69,26.77,139938.0
2024-05-30 10:10:00,26.77,27.14,26.75,26.89,254233.0,26.77,27.14,26.75,26.89,254233.0
2024-05-30 10:20:00,26.88,26.99,26.81,26.88,159058.0,26.88,26.99,26.81,26.88,159058.0
2024-05-30 10:30:00,26.92,27.11,26.89,27.05,189308.0,26.92,27.11,26.89,27.05,189308.0
2024-05-30 10:40:00,27.04,27.27,27.0,27.07,247856.0,27.04,27.27,27.0,27.07,247856.0
2024-05-30 10:50:00,27.04,27.21,26.99,27.11,150461.0,27.04,27.21,26.99,27.11,150461.0
2024-05-30 11:00:00,27.12,27.25,27.02,27.09,141673.0,27.12,27.25,27.02,27.09,141673.0
2024-05-30 11:10:00,27.13,27.18,26.99,27.0,87176.0,27.13,27.18,26.99,27.0,87176.0
2024-05-30 11:20:00,26.99,27.07,26.87,26.9,73449.0,26.99,27.07,26.87,26.9,73449.0
2024-05-30 11:30:00,26.91,26.91,26.72,26.82,158375.0,26.91,26.91,26.72,26.82,158375.0
2024-05-30 11:40:00,26.82,26.87,26.74,26.86,107986.0,26.82,26.87,26.74,26.86,107986.0
2024-05-30 11:50:00,26.86,26.94,26.77,26.94,91372.0,26.86,26.94,26.77,26.94,91372.0
2024-05-30 12:00:00,26.91,26.93,26.54,26.68,173850.0,26.91,26.93,26.54,26.68,173850.0
2024-05-30 12:10:00,26.67,26.69,26.45,26.47,169343.0,26.67,26.69,26.45,26.47,169343.0
2024-05-30 12:20:00,26.48,26.65,26.44,26.61,92197.0,26.48,26.65,26.44,26.61,92197.0
2024-05-30 12:30:00,26.6,26.64,26.43,26.48,67677.0,26.6,26.64,26.43,26.48,67677.0
2024-05-30 12:40:00,26.49,26.57,26.44,26.56,45240.0,26.49,26.57,26.44,26.56,45240.0
2024-05-30 12:50:00,26.57,26.59,26.44,26.45,54650.0,26.57,26.59,26.44,26.45,54650.0
2024-05-30 13:00:00,26.43,26.5,26.36,26.41,149680.0,26.43,26.5,26.36,26.41,149680.0
2024-05-30 13:10:00,26.42,26.45,26.3,26.43,118069.0,26.42,26.45,26.3,26.43,118069.0
2024-05-30 13:20:00,26.41,26.45,26.33,26.34,61486.0,26.41,26.45,26.33,26.34,61486.0
2024-05-30 13:30:00,26.33,26.39,26.31,26.36,40104.0,26.33,26.39,26.31,26.36,40104.0
2024-05-30 13:40:00,26.35,26.36,26.2,26.34,120143.0,26.35,26.36,26.2,26.34,120143.0
2024-05-30 13:50:00,26.34,26.44,26.31,26.31,64162.0,26.34,26.44,26.31,26.31,64162.0
2024-05-30 14:00:00,26.32,26.43,26.27,26.31,73727.0,26.32,26.43,26.27,26.31,73727.0
2024-05-30 14:10:00,26.33,26.66,26.32,26.47,165703.0,26.33,26.66,26.32,26.47,165703.0
2024-05-30 14:20:00,26.46,26.69,26.44,26.51,105860.0,26.46,26.69,26.44,26.51,105860.0
2024-05-30 14:30:00,26.5,26.72,26.43,26.7,142782.0,26.5,26.72,26.43,26.7,142782.0
2024-05-30 14:40:00,26.7,26.71,26.51,26.6,125768.0,26.7,26.71,26.51,26.6,125768.0
2024-05-30 14:50:00,26.6,26.61,26.48,26.51,84752.0,26.6,26.61,26.48,26.51,84752.0
2024-05-30 15:00:00,26.49,26.59,26.42,26.54,159538.0,26.49,26.59,26.42,26.54,159538.0
2024-05-30 15:10:00,26.54,26.62,26.49,26.61,85173.0,26.54,26.62,26.49,26.61,85173.0
2024-05-30 15:20:00,26.64,27.03,26.61,26.85,300232.0,26.64,27.03,26.61,26.85,300232.0
2024-05-30 15:30:00,26.85,27.3,26.78,27.19,348089.0,26.85,27.3,26.78,27.19,348089.0
2024-05-30 15:40:00,27.18,27.71,27.11,27.61,425371.0,27.18,27.71,27.11,27.61,425371.0
2024-05-30 15:50:00,27.62,27.72,26.92,27.0,592840.0,27.62,27.72,26.92,27.0,592840.0
2024-05-31 09:30:00,26.25,26.53,26.07,26.07,284589.0,26.25,26.53,26.07,26.07,284589.0
2024-05-31 09:40:00,26.06,26.31,26.0,26.26,270205.0,26.06,26.31,26.0,26.26,270205.0
2024-05-31 09:50:00,26.24,26.42,26.2,26.35,151891.0,26.24,26.42,26.2,26.35,151891.0
2024-05-31 10:00:00,26.34,26.51,26.16,26.18,184331.0,26.34,26.51,26.16,26.18,184331.0
2024-05-31 10:10:00,26.18,26.73,26.17,26.69,439837.0,26.18,26.73,26.17,26.69,439837.0
2024-05-31 10:20:00,26.69,26.99,26.56,26.85,248745.0,26.69,26.99,26.56,26.85,248745.0
2024-05-31 10:30:00,26.87,27.23,26.87,27.07,386191.0,26.87,27.23,26.87,27.07,386191.0
2024-05-31 10:40:00,27.08,27.26,27.02,27.22,258258.0,27.08,27.26,27.02,27.22,258258.0
2024-05-31 10:50:00,27.23,27.27,26.77,26.92,168737.0,27.23,27.27,26.77,26.92,168737.0
2024-05-31 11:00:00,26.9,27.26,26.85,27.09,193165.0,26.9,27.26,26.85,27.09,193165.0
2024-05-31 11:10:00,27.09,27.32,27.04,27.26,157232.0,27.09,27.32,27.04,27.26,157232.0
2024-05-31 11:20:00,27.27,27.44,27.18,27.35,161098.0,27.27,27.44,27.18,27.35,161098.0
2024-05-31 11:30:00,27.37,27.57,27.34,27.52,163747.0,27.37,27.57,27.34,27.52,163747.0
2024-05-31 11:40:00,27.53,27.53,27.32,27.4,135646.0,27.53,27.53,27.32,27.4,135646.0
2024-05-31 11:50:00,27.37,27.54,27.34,27.51,72405.0,27.37,27.54,27.34,27.51,72405.0
2024-05-31 12:00:00,27.51,27.7,27.47,27.6,154629.0,27.51,27.7,27.47,27.6,154629.0
2024-05-31 12:10:00,27.6,27.83,27.58,27.8,168980.0,27.6,27.83,27.58,27.8,168980.0
2024-05-31 12:20:00,27.81,28.03,27.74,27.83,223423.0,27.81,28.03,27.74,27.83,223423.0
2024-05-31 12:30:00,27.83,27.84,27.59,27.59,173836.0,27.83,27.84,27.59,27.59,173836.0
2024-05-31 12:40:00,27.6,27.74,27.48,27.69,202577.0,27.6,27.74,27.48,27.69,202577.0
2024-05-31 12:50:00,27.68,27.77,27.58,27.62,62520.0,27.68,27.77,27.58,27.62,62520.0
2024-05-31 13:00:00,27.62,27.62,27.39,27.4,103469.0,27.62,27.62,27.39,27.4,103469.0
2024-05-31 13:10:00,27.4,27.41,27.24,27.29,104860.0,27.4,27.41,27.24,27.29,104860.0
2024-05-31 13:20:00,27.29,27.31,26.96,27.01,162103.0,27.29,27.31,26.96,27.01,162103.0
2024-05-31 13:30:00,26.97,27.17,26.9,27.14,181021.0,26.97,27.17,26.9,27.14,181021.0
2024-05-31 13:40:00,27.14,27.25,26.88,26.9,131423.0,27.14,27.25,26.88,26.9,131423.0
2024-05-31 13:50:00,26.9,27.09,26.83,26.83,142329.0,26.9,27.09,26.83,26.83,142329.0
2024-05-31 14:00:00,26.83,27.01,26.81,26.86,112317.0,26.83,27.01,26.81,26.86,112317.0
2024-05-31 14:10:00,26.85,26.88,26.65,26.68,150995.0,26.85,26.88,26.65,26.68,150995.0
2024-05-31 14:20:00,26.7,26.87,26.67,26.85,63149.0,26.7,26.87,26.67,26.85,63149.0
2024-05-31 14:30:00,26.84,26.92,26.71,26.72,97397.0,26.84,26.92,26.71,26.72,97397.0
2024-05-31 14:40:00,26.73,26.73,26.5,26.63,125110.0,26.73,26.73,26.5,26.63,125110.0
2024-05-31 14:50:00,26.62,26.7,26.39,26.39,110355.0,26.62,26.7,26.39,26.39,110355.0
2024-05-31 15:00:00,26.43,26.72,26.43,26.54,220344.0,26.43,26.72,26.43,26.54,220344.0
2024-05-31 15:10:00,26.55,26.57,26.41,26.52,84875.0,26.55,26.57,26.41,26.52,84875.0
2024-05-31 15:20:00,26.53,26.58,26.36,26.57,149803.0,26.53,26.58,26.36,26.57,149803.0
2024-05-31 15:30:00,26.58,26.62,26.29,26.36,160583.0,26.58,26.62,26.29,26.36,160583.0
2024-05-31 15:40:00,26.34,26.35,26.04,26.14,394646.0,26.34,26.35,26.04,26.14,394646.0
2024-05-31 15:50:00,26.14,26.14,25.62,25.73,1022777.0,26.14,26.14,25.62,25.73,1022777.0
2024-06-03 09:30:00,25.24,25.43,25.19,25.27,220365.0,25.24,25.43,25.19,25.27,220365.0
2024-06-03 09:40:00,25.28,25.39,25.15,25.38,178880.0,25.28,25.39,25.15,25.38,178880.0
2024-06-03 09:50:00,25.38,25.87,25.37,25.7,177229.0,25.38,25.87,25.37,25.7,177229.0
2024-06-03 10:00:00,25.68,25.68,25.33,25.67,254734.0,25.68,25.68,25.33,25.67,254734.0
2024-06-03 10:10:00,25.67,25.68,25.4,25.4,151950.0,25.67,25.68,25.4,25.4,151950.0
2024-06-03 10:20:00,25.41,25.54,25.38,25.48,85373.0,25.41,25.54,25.38,25.48,85373.0
2024-06-03 10:30:00,25.48,25.87,25.47,25.8,229489.0,25.48,25.87,25.47,25.8,229489.0
2024-06-03 10:40:00,25.8,25.95,25.56,25.95,168441.0,25.8,25.95,25.56,25.95,168441.0
2024-06-03 10:50:00,25.95,26.25,25.88,25.95,236694.0,25.95,26.25,25.88,25.95,236694.0
2024-06-03 11:00:00,25.95,26.37,25.95,25.98,186628.0,25.95,26.37,25.95,25.98,186628.0
2024-06-03 11:10:00,25.98,26.17,25.94,26.04,99024.0,25.98,26.17,25.94,26.04,99024.0
2024-06-03 11:20:00,26.03,26.14,25.92,26.06,52725.0,26.03,26.14,25.92,26.06,52725.0
2024-06-03 11:30:00,26.06,26.21,25.9,26.11,96983.0,26.06,26.21,25.9,26.11,96983.0
2024-06-03 11:40:00,26.12,26.23,25.99,26.13,65652.0,26.12,26.23,25.99,26.13,65652.0
2024-06-03 11:50:00,26.11,26.18,25.93,26.1,56473.0,26.11,26.18,25.93,26.1,56473.0
2024-06-03 12:00:00,26.1,26.33,26.02,26.27,135461.0,26.1,26.33,26.02,26.27,135461.0
2024-06-03 12:10:00,26.25,26.79,26.22,26.69,241442.0,26.25,26.79,26.22,26.69,241442.0
2024-06-03 12:20:00,26.68,26.79,26.54,26.62,166414.0,26.68,26.79,26.54,26.62,166414.0
2024-06-03 12:30:00,26.65,26.87,26.56,26.57,182714.0,26.65,26.87,26.56,26.57,182714.0
2024-06-03 12:40:00,26.57,26.62,26.38,26.46,124105.0,26.57,26.62,26.38,26.46,124105.0
2024-06-03 12:50:00,26.46,26.74,26.43,26.59,110883.0,26.46,26.74,26.43,26.59,110883.0
2024-06-03 13:00:00,26.6,26.83,26.56,26.73,128005.0,26.6,26.83,26.56,26.73,128005.0
2024-06-03 13:10:00,26.73,26.96,26.46,26.48,139498.0,26.73,26.96,26.46,26.48,139498.0
2024-06-03 13:20:00,26.49,26.49,26.19,26.25,135882.0,26.49,26.49,26.19,26.25,135882.0
2024-06-03 13:30:00,26.25,26.26,25.98,26.01,159406.0,26.25,26.26,25.98,26.01,159406.0
2024-06-03 13:40:00,26.01,26.09,25.9,26.06,90965.0,26.01,26.09,25.9,26.06,90965.0
2024-06-03 13:50:00,26.05,26.25,26.03,26.1,79174.0,26.05,26.25,26.03,26.1,79174.0
2024-06-03 14:00:00,26.09,26.16,25.91,25.95,66693.0,26.09,26.16,25.91,25.95,66693.0
2024-06-03 14:10:00,25.95,26.3,25.9,26.15,65673.0,25.95,26.3,25.9,26.15,65673.0
2024-06-03 14:20:00,26.15,26.17,25.94,26.14,57476.0,26.15,26.17,25.94,26.14,57476.0
2024-06-03 14:30:00,26.13,26.13,25.99,26.05,33408.0,26.13,26.13,25.99,26.05,33408.0
2024-06-03 14:40:00,26.02,26.09,25.91,25.95,74988.0,26.02,26.09,25.91,25.95,74988.0
2024-06-03 14:50:00,25.96,26.08,25.94,25.96,59634.0,25.96,26.08,25.94,25.96,59634.0
2024-06-03 15:00:00,25.93,26.02,25.86,25.98,57907.0,25.93,26.02,25.86,25.98,57907.0
2024-06-03 15:10:00,26.01,26.03,25.92,25.98,38499.0,26.01,26.03,25.92,25.98,38499.0
2024-06-03 15:20:00,25.98,26.05,25.89,26.0,41367.0,25.98,26.05,25.89,26.0,41367.0
2024-06-03 15:30:00,25.99,26.21,25.98,26.18,107216.0,25.99,26.21,25.98,26.18,107216.0
2024-06-03 15:40:00,26.17,26.19,25.83,25.83,125316.0,26.17,26.19,25.83,25.83,125316.0
2024-06-03 15:50:00,25.83,25.92,25.49,25.52,336550.0,25.83,25.92,25.49,25.52,336550.0
2024-06-04 09:30:00,26.13,26.42,26.05,26.26,280996.0,26.13,26.42,26.05,26.26,280996.0
2024-06-04 09:40:00,26.26,26.31,25.95,26.04,151966.0,26.26,26.31,25.95,26.04,151966.0
2024-06-04 09:50:00,26.03,26.26,26.0,26.1,75598.0,26.03,26.26,26.0,26.1,75598.0
2024-06-04 10:00:00,26.07,26.26,25.71,26.26,275308.0,26.07,26.26,25.71,26.26,275308.0
2024-06-04 10:10:00,26.26,26.3,26.02,26.11,141105.0,26.26,26.3,26.02,26.11,141105.0
2024-06-04 10:20:00,26.13,26.28,26.01,26.06,104899.0,26.13,26.28,26.01,26.06,104899.0
2024-06-04 10:30:00,26.06,26.26,25.89,26.06,148825.0,26.06,26.26,25.89,26.06,148825.0
2024-06-04 10:40:00,26.05,26.28,25.93,26.16,131913.0,26.05,26.28,25.93,26.16,131913.0
2024-06-04 10:50:00,26.19,26.47,26.12,26.43,170253.0,26.19,26.47,26.12,26.43,170253.0
2024-06-04 11:00:00,26.43,26.56,26.34,26.45,136984.0,26.43,26.56,26.34,26.45,136984.0
2024-06-04 11:10:00,26.44,26.52,26.16,26.2,131641.0,26.44,26.52,26.16,26.2,131641.0
2024-06-04 11:20:00,26.17,26.34,26.08,26.33,111432.0,26.17,26.34,26.08,26.33,111432.0
2024-06-04 11:30:00,26.36,26.63,26.33,26.42,169481.0,26.36,26.63,26.33,26.42,169481.0
2024-06-04 11:40:00,26.42,26.59,26.35,26.56,119862.0,26.42,26.59,26.35,26.56,119862.0
2024-06-04 11:50:00,26.55,26.67,26.49,26.65,106477.0,26.55,26.67,26.49,26.65,106477.0
2024-06-04 12:00:00,26.65,26.77,26.62,26.66,104003.0,26.65,26.77,26.62,26.66,104003.0
2024-06-04 12:10:00,26.66,26.73,26.59,26.66,97415.0,26.66,26.73,26.59,26.66,97415.0
2024-06-04 12:20:00,26.65,26.65,26.24,26.27,179773.0,26.65,26.65,26.24,26.27,179773.0
2024-06-04 12:30:00,26.27,26.34,26.19,26.26,79500.0,26.27,26.34,26.19,26.26,79500.0
2024-06-04 12:40:00,26.25,26.29,25.92,25.98,144904.0,26.25,26.29,25.92,25.98,144904.0
2024-06-04 12:50:00,25.99,26.22,25.98,26.13,169676.0,25.99,26.22,25.98,26.13,169676.0
2024-06-04 13:00:00,26.13,26.46,26.1,26.35,146576.0,26.13,26.46,26.1,26.35,146576.0
2024-06-04 13:10:00,26.34,26.35,26.1,26.13,90465.0,26.34,26.35,26.1,26.13,90465.0
2024-06-04 13:20:00,26.11,26.25,26.0,26.02,112988.0,26.11,26.25,26.0,26.02,112988.0
2024-06-04 13:30:00,26.01,26.22,25.93,26.15,91627.0,26.01,26.22,25.93,26.15,91627.0
2024-06-04 13:40:00,26.12,26.15,26.0,26.09,54783.0,26.12,26.15,26.0,26.09,54783.0
2024-06-04 13:50:00,26.07,26.17,26.0,26.05,68296.0,26.07,26.17,26.0,26.05,68296.0
2024-06-04 14:00:00,26.07,26.11,25.9,25.92,107020.0,26.07,26.11,25.9,25.92,107020.0
2024-06-04 14:10:00,25.92,25.97,25.62,25.66,245633.0,25.92,25.97,25.62,25.66,245633.0
2024-06-04 14:20:00,25.66,25.66,25.48,25.55,267200.0,25.66,25.66,25.48,25.55,267200.0
2024-06-04 14:30:00,25.54,25.68,25.52,25.61,128127.0,25.54,25.68,25.52,25.61,128127.0
2024-06-04 14:40:00,25.61,25.71,25.53,25.68,82124.0,25.61,25.71,25.53,25.68,82124.0
2024-06-04 14:50:00,25.68,25.82,25.65,25.79,68356.0,25.68,25.82,25.65,25.79,68356.0
2024-06-04 15:00:00,25.79,26.25,25.79,26.04,205909.0,25.79,26.25,25.79,26.04,205909.0
2024-06-04 15:10:00,26.03,26.06,25.84,25.92,74326.0,26.03,26.06,25.84,25.92,74326.0
2024-06-04 15:20:00,25.94,25.96,25.78,25.81,58064.0,25.94,25.96,25.78,25.81,58064.0
2024-06-04 15:30:00,25.82,25.99,25.73,25.86,195960.0,25.82,25.99,25.73,25.86,195960.0
2024-06-04 15:40:00,25.84,25.84,25.67,25.82,177174.0,25.84,25.84,25.67,25.82,177174.0
2024-06-04 15:50:00,25.78,25.78,25.6,25.65,308535.0,25.78,25.78,25.6,25.65,308535.0
2024-06-05 09:30:00,25.25,25.44,25.21,25.42,161641.0,25.25,25.44,25.21,25.42,161641.0
2024-06-05 09:40:00,25.43,25.52,25.33,25.45,157751.0,25.43,25.52,25.33,25.45,157751.0
2024-06-05 09:50:00,25.46,25.66,25.42,25.59,199959.0,25.46,25.66,25.42,25.59,199959.0
2024-06-05 10:00:00,25.61,26.0,25.49,25.87,283854.0,25.61,26.0,25.49,25.87,283854.0
2024-06-05 10:10:00,25.86,25.86,25.53,25.54,100435.0,25.86,25.86,25.53,25.54,100435.0
2024-06-05 10:20:00,25.54,25.56,25.21,25.3,225487.0,25.54,25.56,25.21,25.3,225487.0
2024-06-05 10:30:00,25.28,25.29,25.05,25.13,141740.0,25.28,25.29,25.05,25.13,141740.0
2024-06-05 10:40:00,25.13,25.15,25.06,25.11,124091.0,25.13,25.15,25.06,25.11,124091.0
2024-06-05 10:50:00,25.11,25.15,25.04,25.07,95536.0,25.11,25.15,25.04,25.07,95536.0
2024-06-05 11:00:00,25.06,25.08,24.95,25.08,192203.0,25.06,25.08,24.95,25.08,192203.0
2024-06-05 11:10:00,25.08,25.09,24.98,25.08,83063.0,25.08,25.09,24.98,25.08,83063.0
2024-06-05 11:20:00,25.07,25.14,25.06,25.08,97656.0,25.07,25.14,25.06,25.08,97656.0
2024-06-05 11:30:00,25.09,25.22,25.09,25.21,92583.0,25.09,25.22,25.09,25.21,92583.0
2024-06-05 11:40:00,25.21,25.23,25.11,25.14,78632.0,25.21,25.23,25.11,25.14,78632.0
2024-06-05 11:50:00,25.14,25.19,25.11,25.15,41630.0,25.14,25.19,25.11,25.15,41630.0
2024-06-05 12:00:00,25.14,25.18,25.12,25.16,38935.0,25.14,25.18,25.12,25.16,38935.0
2024-06-05 12:10:00,25.15,25.17,25.11,25.14,34189.0,25.15,25.17,25.11,25.14,34189.0
2024-06-05 12:20:00,25.14,25.18,25.1,25.14,49445.0,25.14,25.18,25.1,25.14,49445.0
2024-06-05 12:30:00,25.13,25.15,25.11,25.12,37531.0,25.13,25.15,25.11,25.12,37531.0
2024-06-05 12:40:00,25.12,25.15,25.1,25.13,15242.0,25.12,25.15,25.1,25.13,15242.0
2024-06-05 12:50:00,25.13,25.18,25.09,25.16,23944.0,25.13,25.18,25.09,25.16,23944.0
2024-06-05 13:00:00,25.16,25.19,25.13,25.16,63643.0,25.16,25.19,25.13,25.16,63643.0
2024-06-05 13:10:00,25.16,25.24,25.13,25.24,82529.0,25.16,25.24,25.13,25.24,82529.0
2024-06-05 13:20:00,25.23,25.27,25.12,25.13,93983.0,25.23,25.27,25.12,25.13,93983.0
2024-06-05 13:30:00,25.13,25.15,25.0,25.01,102469.0,25.13,25.15,25.0,25.01,102469.0
2024-06-05 13:40:00,25.01,25.1,24.99,25.03,116190.0,25.01,25.1,24.99,25.03,116190.0
2024-06-05 13:50:00,25.03,25.05,25.02,25.03,45328.0,25.03,25.05,25.02,25.03,45328.0
2024-06-05 14:00:00,25.03,25.07,25.0,25.03,56191.0,25.03,25.07,25.0,25.03,56191.0
2024-06-05 14:10:00,25.03,25.06,25.01,25.02,19607.0,25.03,25.06,25.01,25.02,19607.0
2024-06-05 14:20:00,25.02,25.08,25.0,25.01,46521.0,25.02,25.08,25.0,25.01,46521.0
2024-06-05 14:30:00,25.01,25.06,24.98,25.03,94274.0,25.01,25.06,24.98,25.03,94274.0
2024-06-05 14:40:00,25.02,25.05,25.01,25.02,68087.0,25.02,25.05,25.01,25.02,68087.0
2024-06-05 14:50:00,25.03,25.04,24.89,24.94,155870.0,25.03,25.04,24.89,24.94,155870.0
2024-06-05 15:00:00,24.95,24.97,24.9,24.94,51477.0,24.95,24.97,24.9,24.94,51477.0
2024-06-05 15:10:00,24.93,24.96,24.92,24.93,38454.0,24.93,24.96,24.92,24.93,38454.0
2024-06-05 15:20:00,24.93,24.97,24.92,24.96,70981.0,24.93,24.97,24.92,24.96,70981.0
2024-06-05 15:30:00,24.96,25.0,24.9,24.9,86341.0,24.96,25.0,24.9,24.9,86341.0
2024-06-05 15:40:00,24.89,24.97,24.89,24.93,65240.0,24.89,24.97,24.89,24.93,65240.0
2024-06-05 15:50:00,24.92,24.96,24.82,24.93,388935.0,24.92,24.96,24.82,24.93,388935.0
2024-06-06 09:30:00,24.74,24.78,24.63,24.75,271446.0,24.74,24.78,24.63,24.75,271446.0
2024-06-06 09:40:00,24.77,24.84,24.73,24.83,110373.0,24.77,24.84,24.73,24.83,110373.0
2024-06-06 09:50:00,24.83,25.06,24.82,25.03,262971.0,24.83,25.06,24.82,25.03,262971.0
2024-06-06 10:00:00,25.03,25.03,24.71,24.77,205616.0,25.03,25.03,24.71,24.77,205616.0
2024-06-06 10:10:00,24.77,24.77,24.58,24.59,173644.0,24.77,24.77,24.58,24.59,173644.0
2024-06-06 10:20:00,24.58,24.79,24.58,24.77,140021.0,24.58,24.79,24.58,24.77,140021.0
2024-06-06 10:30:00,24.78,24.83,24.7,24.73,69121.0,24.78,24.83,24.7,24.73,69121.0
2024-06-06 10:40:00,24.74,24.82,24.71,24.74,83837.0,24.74,24.82,24.71,24.74,83837.0
2024-06-06 10:50:00,24.74,24.83,24.6,24.68,98325.0,24.74,24.83,24.6,24.68,98325.0
2024-06-06 11:00:00,24.69,24.71,24.58,24.59,62826.0,24.69,24.71,24.58,24.59,62826.0
2024-06-06 11:10:00,24.6,24.61,24.58,24.59,36847.0,24.6,24.61,24.58,24.59,36847.0
2024-06-06 11:20:00,24.6,24.64,24.57,24.59,38218.0,24.6,24.64,24.57,24.59,38218.0
2024-06-06 11:30:00,24.59,24.69,24.59,24.64,183017.0,24.59,24.69,24.59,24.64,183017.0
2024-06-06 11:40:00,24.63,24.66,24.59,24.59,49167.0,24.63,24.66,24.59,24.59,49167.0
2024-06-06 11:50:00,24.58,24.64,24.58,24.61,48031.0,24.58,24.64,24.58,24.61,48031.0
2024-06-06 12:00:00,24.61,24.65,24.6,24.6,38224.0,24.61,24.65,24.6,24.6,38224.0
2024-06-06 12:10:00,24.62,24.74,24.6,24.72,88696.0,24.62,24.74,24.6,24.72,88696.0
2024-06-06 12:20:00,24.72,24.91,24.72,24.88,130143.0,24.72,24.91,24.72,24.88,130143.0
2024-06-06 12:30:00,24.88,25.04,24.88,25.02,219377.0,24.88,25.04,24.88,25.02,219377.0
2024-06-06 12:40:00,25.02,25.16,25.0,25.01,167556.0,25.02,25.16,25.0,25.01,167556.0
2024-06-06 12:50:00,25.01,25.01,24.87,24.93,128496.0,25.01,25.01,24.87,24.93,128496.0
2024-06-06 13:00:00,24.93,24.97,24.82,24.9,106554.0,24.93,24.97,24.82,24.9,106554.0
2024-06-06 13:10:00,24.88,24.89,24.74,24.75,97924.0,24.88,24.89,24.74,24.75,97924.0
2024-06-06 13:20:00,24.74,24.74,24.58,24.66,139945.0,24.74,24.74,24.58,24.66,139945.0
2024-06-06 13:30:00,24.65,24.72,24.65,24.68,69573.0,24.65,24.72,24.65,24.68,69573.0
2024-06-06 13:40:00,24.69,24.77,24.68,24.72,49885.0,24.69,24.77,24.68,24.72,49885.0
2024-06-06 13:50:00,24.71,24.74,24.66,24.72,42085.0,24.71,24.74,24.66,24.72,42085.0
2024-06-06 14:00:00,24.73,25.07,24.68,25.07,121112.0,24.73,25.07,24.68,25.07,121112.0
2024-06-06 14:10:00,25.08,25.14,24.81,24.88,120422.0,25.08,25.14,24.81,24.88,120422.0
2024-06-06 14:20:00,24.85,24.89,24.79,24.82,45223.0,24.85,24.89,24.79,24.82,45223.0
2024-06-06 14:30:00,24.85,24.94,24.84,24.87,85313.0,24.85,24.94,24.84,24.87,85313.0
2024-06-06 14:40:00,24.85,24.86,24.76,24.8,63225.0,24.85,24.86,24.76,24.8,63225.0
2024-06-06 14:50:00,24.77,24.81,24.72,24.8,70133.0,24.77,24.81,24.72,24.8,70133.0
2024-06-06 15:00:00,24.8,24.83,24.73,24.77,41483.0,24.8,24.83,24.73,24.77,41483.0
2024-06-06 15:10:00,24.76,24.87,24.73,24.86,66249.0,24.76,24.87,24.73,24.86,66249.0
2024-06-06 15:20:00,24.86,24.93,24.85,24.85,78756.0,24.86,24.93,24.85,24.85,78756.0
2024-06-06 15:30:00,24.88,24.93,24.78,24.92,80725.0,24.88,24.93,24.78,24.92,80725.0
2024-06-06 15:40:00,24.93,24.97,24.82,24.85,94477.0,24.93,24.97,24.82,24.85,94477.0
2024-06-06 15:50:00,24.84,24.96,24.68,24.68,288009.0,24.84,24.96,24.68,24.68,288009.0
2024-06-07 09:30:00,24.68,24.86,24.68,24.75,263054.0,24.68,24.86,24.68,24.75,263054.0
2024-06-07 09:40:00,24.76,24.77,24.42,24.46,302198.0,24.76,24.77,24.42,24.46,302198.0
2024-06-07 09:50:00,24.47,24.68,24.41,24.62,172346.0,24.47,24.68,24.41,24.62,172346.0
2024-06-07 10:00:00,24.6,24.62,24.45,24.46,135211.0,24.6,24.62,24.45,24.46,135211.0
2024-06-07 10:10:00,24.46,24.51,24.4,24.42,127179.0,24.46,24.51,24.4,24.42,127179.0
2024-06-07 10:20:00,24.42,24.47,24.41,24.42,85766.0,24.42,24.47,24.41,24.42,85766.0
2024-06-07 10:30:00,24.43,24.57,24.4,24.43,132777.0,24.43,24.57,24.4,24.43,132777.0
2024-06-07 10:40:00,24.42,24.44,24.36,24.39,188213.0,24.42,24.44,24.36,24.39,188213.0
2024-06-07 10:50:00,24.4,24.42,24.35,24.37,119379.0,24.4,24.42,24.35,24.37,119379.0
2024-06-07 11:00:00,24.36,24.51,24.36,24.47,200699.0,24.36,24.51,24.36,24.47,200699.0
2024-06-07 11:10:00,24.48,24.52,24.41,24.44,63969.0,24.48,24.52,24.41,24.44,63969.0
2024-06-07 11:20:00,24.44,24.46,24.31,24.36,125037.0,24.44,24.46,24.31,24.36,125037.0
2024-06-07 11:30:00,24.36,24.43,24.3,24.33,102396.0,24.36,24.43,24.3,24.33,102396.0
2024-06-07 11:40:00,24.32,24.42,24.3,24.32,71909.0,24.32,24.42,24.3,24.32,71909.0
2024-06-07 11:50:00,24.31,24.32,24.24,24.27,76166.0,24.31,24.32,24.24,24.27,76166.0
2024-06-07 12:00:00,24.28,24.3,24.2,24.23,82569.0,24.28,24.3,24.2,24.23,82569.0
2024-06-07 12:10:00,24.22,24.23,24.09,24.1,131405.0,24.22,24.23,24.09,24.1,131405.0
2024-06-07 12:20:00,24.1,24.19,24.07,24.08,100958.0,24.1,24.19,24.07,24.08,100958.0
2024-06-07 12:30:00,24.08,24.22,24.04,24.15,120564.0,24.08,24.22,24.04,24.15,120564.0
2024-06-07 12:40:00,24.15,24.23,24.12,24.19,68513.0,24.15,24.23,24.12,24.19,68513.0
2024-06-07 12:50:00,24.19,24.19,24.04,24.06,74866.0,24.19,24.19,24.04,24.06,74866.0
2024-06-07 13:00:00,24.05,24.17,24.05,24.16,97286.0,24.05,24.17,24.05,24.16,97286.0
2024-06-07 13:10:00,24.16,24.19,24.12,24.13,36217.0,24.16,24.19,24.12,24.13,36217.0
2024-06-07 13:20:00,24.13,24.19,24.1,24.15,97477.0,24.13,24.19,24.1,24.15,97477.0
2024-06-07 13:30:00,24.15,24.17,24.08,24.1,75271.0,24.15,24.17,24.08,24.1,75271.0
2024-06-07 13:40:00,24.09,24.16,24.05,24.07,57614.0,24.09,24.16,24.05,24.07,57614.0
2024-06-07 13:50:00,24.06,24.13,24.03,24.13,52468.0,24.06,24.13,24.03,24.13,52468.0
2024-06-07 14:00:00,24.14,24.43,24.12,24.36,212114.0,24.14,24.43,24.12,24.36,212114.0
2024-06-07 14:10:00,24.36,24.57,24.34,24.42,293272.0,24.36,24.57,24.34,24.42,293272.0
2024-06-07 14:20:00,24.43,24.44,24.2,24.28,132483.0,24.43,24.44,24.2,24.28,132483.0
2024-06-07 14:30:00,24.3,24.35,24.19,24.2,72273.0,24.3,24.35,24.19,24.2,72273.0
2024-06-07 14:40:00,24.19,24.25,24.16,24.2,50788.0,24.19,24.25,24.16,24.2,50788.0
2024-06-07 14:50:00,24.22,24.3,24.15,24.21,50860.0,24.22,24.3,24.15,24.21,50860.0
2024-06-07 15:00:00,24.21,24.28,24.1,24.2,90621.0,24.21,24.28,24.1,24.2,90621.0
2024-06-07 15:10:00,24.18,24.34,24.12,24.28,83511.0,24.18,24.34,24.12,24.28,83511.0
2024-06-07 15:20:00,24.28,24.35,24.16,24.19,101333.0,24.28,24.35,24.16,24.19,101333.0
2024-06-07 15:30:00,24.2,24.27,24.14,24.24,112470.0,24.2,24.27,24.14,24.24,112470.0
2024-06-07 15:40:00,24.23,24.36,24.19,24.31,187379.0,24.23,24.36,24.19,24.31,187379.0
2024-06-07 15:50:00,24.32,24.42,24.25,24.3,298914.0,24.32,24.42,24.25,24.3,298914.0
2024-06-10 09:30:00,24.87,25.04,24.83,24.94,358602.0,24.87,25.04,24.83,24.94,358602.0
2024-06-10 09:40:00,24.93,25.0,24.84,24.92,161669.0,24.93,25.0,24.84,24.92,161669.0
2024-06-10 09:50:00,24.92,24.93,24.8,24.82,108010.0,24.92,24.93,24.8,24.82,108010.0
2024-06-10 10:00:00,24.83,24.88,24.78,24.84,81889.0,24.83,24.88,24.78,24.84,81889.0
2024-06-10 10:10:00,24.83,24.88,24.73,24.82,67901.0,24.83,24.88,24.73,24.82,67901.0
2024-06-10 10:20:00,24.82,24.88,24.81,24.83,109179.0,24.82,24.88,24.81,24.83,109179.0
2024-06-10 10:30:00,24.82,24.85,24.74,24.75,70157.0,24.82,24.85,24.74,24.75,70157.0
2024-06-10 10:40:00,24.75,24.79,24.71,24.75,51412.0,24.75,24.79,24.71,24.75,51412.0
2024-06-10 10:50:00,24.75,24.76,24.68,24.71,54661.0,24.75,24.76,24.68,24.71,54661.0
2024-06-10 11:00:00,24.7,24.72,24.69,24.7,23571.0,24.7,24.72,24.69,24.7,23571.0
2024-06-10 11:10:00,24.7,24.71,24.65,24.69,56746.0,24.7,24.71,24.65,24.69,56746.0
2024-06-10 11:20:00,24.68,24.68,24.54,24.56,70778.0,24.68,24.68,24.54,24.56,70778.0
2024-06-10 11:30:00,24.54,24.58,24.52,24.57,33405.0,24.54,24.58,24.52,24.57,33405.0
2024-06-10 11:40:00,24.57,24.58,24.47,24.47,92844.0,24.57,24.58,24.47,24.47,92844.0
2024-06-10 11:50:00,24.47,24.47,24.41,24.44,69305.0,24.47,24.47,24.41,24.44,69305.0
2024-06-10 12:00:00,24.45,24.45,24.4,24.44,27884.0,24.45,24.45,24.4,24.44,27884.0
2024-06-10 12:10:00,24.44,24.45,24.34,24.35,57625.0,24.44,24.45,24.34,24.35,57625.0
2024-06-10 12:20:00,24.35,24.38,24.3,24.31,56869.0,24.35,24.38,24.3,24.31,56869.0
2024-06-10 12:30:00,24.31,24.33,24.27,24.31,62873.0,24.31,24.33,24.27,24.31,62873.0
2024-06-10 12:40:00,24.31,24.33,24.23,24.27,75983.0,24.31,24.33,24.23,24.27,75983.0
2024-06-10 12:50:00,24.26,24.31,24.25,24.31,30621.0,24.26,24.31,24.25,24.31,30621.0
2024-06-10 13:00:00,24.31,24.34,24.28,24.3,34339.0,24.31,24.34,24.28,24.3,34339.0
2024-06-10 13:10:00,24.32,24.45,24.32,24.44,126054.0,24.32,24.45,24.32,24.44,126054.0
2024-06-10 13:20:00,24.44,24.44,24.36,24.38,48341.0,24.44,24.44,24.36,24.38,48341.0
2024-06-10 13:30:00,24.39,24.41,24.34,24.38,49394.0,24.39,24.41,24.34,24.38,49394.0
2024-06-10 13:40:00,24.38,24.38,24.29,24.29,51569.0,24.38,24.38,24.29,24.29,51569.0
2024-06-10 13:50:00,24.29,24.32,24.29,24.3,21294.0,24.29,24.32,24.29,24.3,21294.0
2024-06-10 14:00:00,24.3,24.32,24.2,24.29,116769.0,24.3,24.32,24.2,24.29,116769.0
2024-06-10 14:10:00,24.29,24.33,24.21,24.32,94380.0,24.29,24.33,24.21,24.32,94380.0
2024-06-10 14:20:00,24.33,24.37,24.29,24.32,76997.0,24.33,24.37,24.29,24.32,76997.0
2024-06-10 14:30:00,24.32,24.34,24.23,24.28,82008.0,24.32,24.34,24.23,24.28,82008.0
2024-06-10 14:40:00,24.27,24.3,24.19,24.22,67048.0,24.27,24.3,24.19,24.22,67048.0
2024-06-10 14:50:00,24.22,24.23,24.18,24.19,25178.0,24.22,24.23,24.18,24.19,25178.0
2024-06-10 15:00:00,24.2,24.22,24.17,24.18,57091.0,24.2,24.22,24.17,24.18,57091.0
2024-06-10 15:10:00,24.19,24.21,24.14,24.2,64728.0,24.19,24.21,24.14,24.2,64728.0
2024-06-10 15:20:00,24.19,24.22,24.17,24.19,36676.0,24.19,24.22,24.17,24.19,36676.0
2024-06-10 15:30:00,24.2,24.28,24.2,24.27,85037.0,24.2,24.28,24.2,24.27,85037.0
2024-06-10 15:40:00,24.27,24.3,24.2,24.26,206979.0,24.27,24.3,24.2,24.26,206979.0
2024-06-10 15:50:00,24.26,24.32,24.2,24.28,261688.0,24.26,24.32,24.2,24.28,261688.0
2024-06-11 09:30:00,24.75,24.91,24.74,24.78,271078.0,24.75,24.91,24.74,24.78,271078.0
2024-06-11 09:40:00,24.78,25.21,24.76,25.09,402442.0,24.78,25.21,24.76,25.09,402442.0
2024-06-11 09:50:00,25.1,25.14,24.91,24.94,269622.0,25.1,25.14,24.91,24.94,269622.0
2024-06-11 10:00:00,24.94,25.02,24.82,24.89,208361.0,24.94,25.02,24.82,24.89,208361.0
2024-06-11 10:10:00,24.89,25.0,24.86,24.96,192516.0,24.89,25.0,24.86,24.96,192516.0
2024-06-11 10:20:00,24.97,24.97,24.75,24.77,291017.0,24.97,24.97,24.75,24.77,291017.0
2024-06-11 10:30:00,24.77,24.81,24.72,24.74,160086.0,24.77,24.81,24.72,24.74,160086.0
2024-06-11 10:40:00,24.75,24.75,24.49,24.5,334740.0,24.75,24.75,24.49,24.5,334740.0
2024-06-11 10:50:00,24.49,24.52,24.45,24.49,247425.0,24.49,24.52,24.45,24.49,247425.0
2024-06-11 11:00:00,24.48,24.56,24.45,24.5,260156.0,24.48,24.56,24.45,24.5,260156.0
2024-06-11 11:10:00,24.5,24.55,24.46,24.46,79722.0,24.5,24.55,24.46,24.46,79722.0
2024-06-11 11:20:00,24.46,24.51,24.45,24.46,43318.0,24.46,24.51,24.45,24.46,43318.0
2024-06-11 11:30:00,24.46,24.52,24.39,24.52,204214.0,24.46,24.52,24.39,24.52,204214.0
2024-06-11 11:40:00,24.53,24.66,24.51,24.61,177892.0,24.53,24.66,24.51,24.61,177892.0
2024-06-11 11:50:00,24.61,24.69,24.56,24.65,130631.0,24.61,24.69,24.56,24.65,130631.0
2024-06-11 12:00:00,24.65,24.75,24.64,24.7,156804.0,24.65,24.75,24.64,24.7,156804.0
2024-06-11 12:10:00,24.68,24.72,24.62,24.71,41968.0,24.68,24.72,24.62,24.71,41968.0
2024-06-11 12:20:00,24.7,24.77,24.67,24.75,80264.0,24.7,24.77,24.67,24.75,80264.0
2024-06-11 12:30:00,24.75,24.78,24.7,24.73,49918.0,24.75,24.78,24.7,24.73,49918.0
2024-06-11 12:40:00,24.73,24.74,24.61,24.71,90390.0,24.73,24.74,24.61,24.71,90390.0
2024-06-11 12:50:00,24.72,24.74,24.66,24.66,74061.0,24.72,24.74,24.66,24.66,74061.0
2024-06-11 13:00:00,24.66,24.71,24.59,24.61,118990.0,24.66,24.71,24.59,24.61,118990.0
2024-06-11 13:10:00,24.61,24.61,24.49,24.5,109639.0,24.61,24.61,24.49,24.5,109639.0
2024-06-11 13:20:00,24.5,24.58,24.48,24.51,107898.0,24.5,24.58,24.48,24.51,107898.0
2024-06-11 13:30:00,24.51,24.51,24.42,24.42,56712.0,24.51,24.51,24.42,24.42,56712.0
2024-06-11 13:40:00,24.43,24.45,24.33,24.35,147451.0,24.43,24.45,24.33,24.35,147451.0
2024-06-11 13:50:00,24.35,24.39,24.31,24.34,51481.0,24.35,24.39,24.31,24.34,51481.0
2024-06-11 14:00:00,24.34,24.36,24.29,24.35,58214.0,24.34,24.36,24.29,24.35,58214.0
2024-06-11 14:10:00,24.35,24.35,24.26,24.29,46696.0,24.35,24.35,24.26,24.29,46696.0
2024-06-11 14:20:00,24.29,24.31,24.28,24.3,48059.0,24.29,24.31,24.28,24.3,48059.0
2024-06-11 14:30:00,24.3,24.31,24.16,24.19,114507.0,24.3,24.31,24.16,24.19,114507.0
2024-06-11 14:40:00,24.18,24.22,24.16,24.19,74611.0,24.18,24.22,24.16,24.19,74611.0
2024-06-11 14:50:00,24.19,24.19,24.15,24.17,103866.0,24.19,24.19,24.15,24.17,103866.0
2024-06-11 15:00:00,24.17,24.23,24.16,24.23,70975.0,24.17,24.23,24.16,24.23,70975.0
2024-06-11 15:10:00,24.23,24.32,24.22,24.28,131494.0,24.23,24.32,24.22,24.28,131494.0
2024-06-11 15:20:00,24.29,24.34,24.29,24.31,100611.0,24.29,24.34,24.29,24.31,100611.0
2024-06-11 15:30:00,24.32,24.37,24.29,24.33,160774.0,24.32,24.37,24.29,24.33,160774.0
2024-06-11 15:40:00,24.32,24.39,24.3,24.39,179774.0,24.32,24.39,24.3,24.39,179774.0
2024-06-11 15:50:00,24.38,24.4,24.26,24.31,329478.0,24.38,24.4,24.26,24.31,329478.0
2024-06-12 09:30:00,23.49,23.63,23.31,23.38,477410.0,23.49,23.63,23.31,23.38,477410.0
2024-06-12 09:40:00,23.38,23.49,23.34,23.46,234207.0,23.38,23.49,23.34,23.46,234207.0
2024-06-12 09:50:00,23.45,23.5,23.43,23.45,182945.0,23.45,23.5,23.43,23.45,182945.0
2024-06-12 10:00:00,23.44,23.5,23.4,23.47,269051.0,23.44,23.5,23.4,23.47,269051.0
2024-06-12 10:10:00,23.48,23.56,23.47,23.55,251817.0,23.48,23.56,23.47,23.55,251817.0
2024-06-12 10:20:00,23.55,23.62,23.54,23.61,143177.0,23.55,23.62,23.54,23.61,143177.0
2024-06-12 10:30:00,23.61,23.64,23.58,23.62,168919.0,23.61,23.64,23.58,23.62,168919.0
2024-06-12 10:40:00,23.61,23.62,23.54,23.56,87474.0,23.61,23.62,23.54,23.56,87474.0
2024-06-12 10:50:00,23.56,23.63,23.55,23.61,144717.0,23.56,23.63,23.55,23.61,144717.0
2024-06-12 11:00:00,23.62,23.76,23.61,23.74,162314.0,23.62,23.76,23.61,23.74,162314.0
2024-06-12 11:10:00,23.74,23.88,23.73,23.83,278798.0,23.74,23.88,23.73,23.83,278798.0
2024-06-12 11:20:00,23.83,23.84,23.6,23.62,162648.0,23.83,23.84,23.6,23.62,162648.0
2024-06-12 11:30:00,23.61,23.63,23.56,23.59,71533.0,23.61,23.63,23.56,23.59,71533.0
2024-06-12 11:40:00,23.6,23.61,23.58,23.6,38461.0,23.6,23.61,23.58,23.6,38461.0
2024-06-12 11:50:00,23.61,23.62,23.58,23.6,63158.0,23.61,23.62,23.58,23.6,63158.0
2024-06-12 12:00:00,23.6,23.63,23.57,23.58,40498.0,23.6,23.63,23.57,23.58,40498.0
2024-06-12 12:10:00,23.59,23.59,23.45,23.46,94888.0,23.59,23.59,23.45,23.46,94888.0
2024-06-12 12:20:00,23.46,23.53,23.45,23.52,73150.0,23.46,23.53,23.45,23.52,73150.0
2024-06-12 12:30:00,23.52,23.53,23.46,23.47,155488.0,23.52,23.53,23.46,23.47,155488.0
2024-06-12 12:40:00,23.46,23.51,23.45,23.47,62491.0,23.46,23.51,23.45,23.47,62491.0
2024-06-12 12:50:00,23.47,23.53,23.46,23.52,54373.0,23.47,23.53,23.46,23.52,54373.0
2024-06-12 13:00:00,23.52,23.53,23.45,23.51,99338.0,23.52,23.53,23.45,23.51,99338.0
2024-06-12 13:10:00,23.51,23.51,23.45,23.46,39116.0,23.51,23.51,23.45,23.46,39116.0
2024-06-12 13:20:00,23.46,23.54,23.46,23.54,102069.0,23.46,23.54,23.46,23.54,102069.0
2024-06-12 13:30:00,23.54,23.7,23.52,23.59,150253.0,23.54,23.7,23.52,23.59,150253.0
2024-06-12 13:40:00,23.61,23.62,23.58,23.6,59800.0,23.61,23.62,23.58,23.6,59800.0
2024-06-12 13:50:00,23.61,23.7,23.56,23.69,75562.0,23.61,23.7,23.56,23.69,75562.0
2024-06-12 14:00:00,23.7,23.82,23.5,23.6,424931.0,23.7,23.82,23.5,23.6,424931.0
2024-06-12 14:10:00,23.59,23.66,23.47,23.5,209695.0,23.59,23.66,23.47,23.5,209695.0
2024-06-12 14:20:00,23.5,23.53,23.46,23.51,117083.0,23.5,23.53,23.46,23.51,117083.0
2024-06-12 14:30:00,23.51,23.6,23.46,23.51,265271.0,23.51,23.6,23.46,23.51,265271.0
2024-06-12 14:40:00,23.51,23.66,23.49,23.64,231765.0,23.51,23.66,23.49,23.64,231765.0
2024-06-12 14:50:00,23.66,23.71,23.5,23.54,251476.0,23.66,23.71,23.5,23.54,251476.0
2024-06-12 15:00:00,23.55,23.56,23.3,23.31,249257.0,23.55,23.56,23.3,23.31,249257.0
2024-06-12 15:10:00,23.32,23.39,23.3,23.33,186361.0,23.32,23.39,23.3,23.33,186361.0
2024-06-12 15:20:00,23.34,23.65,23.29,23.58,337105.0,23.34,23.65,23.29,23.58,337105.0
2024-06-12 15:30:00,23.6,23.65,23.34,23.39,278331.0,23.6,23.65,23.34,23.39,278331.0
2024-06-12 15:40:00,23.39,23.45,23.27,23.33,317709.0,23.39,23.45,23.27,23.33,317709.0
2024-06-12 15:50:00,23.32,23.63,23.32,23.59,2348257.0,23.32,23.63,23.32,23.59,2348257.0
2024-06-13 09:30:00,23.54,23.67,23.36,23.37,336496.0,23.54,23.67,23.36,23.37,336496.0
2024-06-13 09:40:00,23.36,23.47,23.33,23.41,256464.0,23.36,23.47,23.33,23.41,256464.0
2024-06-13 09:50:00,23.41,23.57,23.38,23.56,286138.0,23.41,23.57,23.38,23.56,286138.0
2024-06-13 10:00:00,23.56,23.56,23.36,23.42,224753.0,23.56,23.56,23.36,23.42,224753.0
2024-06-13 10:10:00,23.43,23.75,23.42,23.73,310057.0,23.43,23.75,23.42,23.73,310057.0
2024-06-13 10:20:00,23.73,24.03,23.69,23.87,344768.0,23.73,24.03,23.69,23.87,344768.0
2024-06-13 10:30:00,23.87,24.07,23.82,23.92,215769.0,23.87,24.07,23.82,23.92,215769.0
2024-06-13 10:40:00,23.91,24.14,23.87,24.07,217549.0,23.91,24.14,23.87,24.07,217549.0
2024-06-13 10:50:00,24.08,24.19,24.03,24.19,168072.0,24.08,24.19,24.03,24.19,168072.0
2024-06-13 11:00:00,24.19,24.25,24.01,24.02,213788.0,24.19,24.25,24.01,24.02,213788.0
2024-06-13 11:10:00,24.02,24.26,23.97,24.21,182589.0,24.02,24.26,23.97,24.21,182589.0
2024-06-13 11:20:00,24.21,24.24,24.04,24.05,142433.0,24.21,24.24,24.04,24.05,142433.0
2024-06-13 11:30:00,24.05,24.06,23.91,24.02,177711.0,24.05,24.06,23.91,24.02,177711.0
2024-06-13 11:40:00,24.03,24.04,23.85,23.94,149841.0,24.03,24.04,23.85,23.94,149841.0
2024-06-13 11:50:00,23.94,24.03,23.9,23.99,78675.0,23.94,24.03,23.9,23.99,78675.0
2024-06-13 12:00:00,23.99,24.23,23.99,24.19,185849.0,23.99,24.23,23.99,24.19,185849.0
2024-06-13 12:10:00,24.17,24.32,24.12,24.23,113939.0,24.17,24.32,24.12,24.23,113939.0
2024-06-13 12:20:00,24.23,24.46,24.19,24.43,227981.0,24.23,24.46,24.19,24.43,227981.0
2024-06-13 12:30:00,24.44,24.48,24.14,24.18,154615.0,24.44,24.48,24.14,24.18,154615.0
2024-06-13 12:40:00,24.18,24.23,24.07,24.2,134777.0,24.18,24.23,24.07,24.2,134777.0
2024-06-13 12:50:00,24.19,24.23,24.06,24.22,97643.0,24.19,24.23,24.06,24.22,97643.0
2024-06-13 13:00:00,24.2,24.22,23.97,24.05,84438.0,24.2,24.22,23.97,24.05,84438.0
2024-06-13 13:10:00,24.04,24.04,23.88,23.96,76563.0,24.04,24.04,23.88,23.96,76563.0
2024-06-13 13:20:00,23.96,24.06,23.85,23.9,91023.0,23.96,24.06,23.85,23.9,91023.0
2024-06-13 13:30:00,23.9,23.94,23.82,23.89,91930.0,23.9,23.94,23.82,23.89,91930.0
2024-06-13 13:40:00,23.86,23.86,23.75,23.78,70784.0,23.86,23.86,23.75,23.78,70784.0
2024-06-13 13:50:00,23.76,23.81,23.73,23.8,41500.0,23.76,23.81,23.73,23.8,41500.0
2024-06-13 14:00:00,23.8,23.9,23.75,23.76,116235.0,23.8,23.9,23.75,23.76,116235.0
2024-06-13 14:10:00,23.76,23.83,23.75,23.79,69608.0,23.76,23.83,23.75,23.79,69608.0
2024-06-13 14:20:00,23.79,23.79,23.74,23.75,29105.0,23.79,23.79,23.74,23.75,29105.0
2024-06-13 14:30:00,23.75,23.75,23.63,23.64,71323.0,23.75,23.75,23.63,23.64,71323.0
2024-06-13 14:40:00,23.64,23.64,23.51,23.52,70032.0,23.64,23.64,23.51,23.52,70032.0
2024-06-13 14:50:00,23.51,23.54,23.5,23.53,34175.0,23.51,23.54,23.5,23.53,34175.0
2024-06-13 15:00:00,23.54,23.55,23.42,23.53,159915.0,23.54,23.55,23.42,23.53,159915.0
2024-06-13 15:10:00,23.53,23.59,23.51,23.54,87612.0,23.53,23.59,23.51,23.54,87612.0
2024-06-13 15:20:00,23.54,23.55,23.49,23.53,66323.0,23.54,23.55,23.49,23.53,66323.0
2024-06-13 15:30:00,23.53,23.58,23.51,23.51,99024.0,23.53,23.58,23.51,23.51,99024.0
2024-06-13 15:40:00,23.52,23.57,23.49,23.54,138140.0,23.52,23.57,23.49,23.54,138140.0
2024-06-13 15:50:00,23.54,23.61,23.51,23.57,944748.0,23.54,23.61,23.51,23.57,944748.0
2024-06-14 09:30:00,24.4,24.44,24.13,24.14,267508.0,24.4,24.44,24.13,24.14,267508.0
2024-06-14 09:40:00,24.13,24.29,24.13,24.23,193748.0,24.13,24.29,24.13,24.23,193748.0
2024-06-14 09:50:00,24.23,24.51,24.23,24.48,261796.0,24.23,24.51,24.23,24.48,261796.0
2024-06-14 10:00:00,24.49,24.8,24.44,24.75,583473.0,24.49,24.8,24.44,24.75,583473.0
2024-06-14 10:10:00,24.76,24.85,24.63,24.64,485476.0,24.76,24.85,24.63,24.64,485476.0
2024-06-14 10:20:00,24.65,24.96,24.65,24.93,280538.0,24.65,24.96,24.65,24.93,280538.0
2024-06-14 10:30:00,24.92,25.27,24.92,25.25,437329.0,24.92,25.27,24.92,25.25,437329.0
2024-06-14 10:40:00,25.26,25.26,25.01,25.06,497895.0,25.26,25.26,25.01,25.06,497895.0
2024-06-14 10:50:00,25.07,25.08,24.86,24.94,173941.0,25.07,25.08,24.86,24.94,173941.0
2024-06-14 11:00:00,24.93,25.15,24.92,25.14,173873.0,24.93,25.15,24.92,25.14,173873.0
2024-06-14 11:10:00,25.14,25.23,25.06,25.22,235004.0,25.14,25.23,25.06,25.22,235004.0
2024-06-14 11:20:00,25.22,25.3,25.07,25.09,310118.0,25.22,25.3,25.07,25.09,310118.0
2024-06-14 11:30:00,25.09,25.09,24.79,24.86,361214.0,25.09,25.09,24.79,24.86,361214.0
2024-06-14 11:40:00,24.87,25.25,24.84,25.25,229767.0,24.87,25.25,24.84,25.25,229767.0
2024-06-14 11:50:00,25.25,25.33,24.88,24.9,218686.0,25.25,25.33,24.88,24.9,218686.0
2024-06-14 12:00:00,24.9,24.98,24.8,24.82,109747.0,24.9,24.98,24.8,24.82,109747.0
2024-06-14 12:10:00,24.8,24.84,24.69,24.84,157765.0,24.8,24.84,24.69,24.84,157765.0
2024-06-14 12:20:00,24.83,24.94,24.77,24.93,129716.0,24.83,24.94,24.77,24.93,129716.0
2024-06-14 12:30:00,24.93,25.02,24.75,24.76,100265.0,24.93,25.02,24.75,24.76,100265.0
2024-06-14 12:40:00,24.76,24.87,24.73,24.79,85259.0,24.76,24.87,24.73,24.79,85259.0
2024-06-14 12:50:00,24.8,24.86,24.72,24.78,52906.0,24.8,24.86,24.72,24.78,52906.0
2024-06-14 13:00:00,24.76,24.8,24.65,24.66,131790.0,24.76,24.8,24.65,24.66,131790.0
2024-06-14 13:10:00,24.65,24.67,24.53,24.6,225103.0,24.65,24.67,24.53,24.6,225103.0
2024-06-14 13:20:00,24.59,24.65,24.51,24.59,102669.0,24.59,24.65,24.51,24.59,102669.0
2024-06-14 13:30:00,24.59,24.62,24.52,24.6,77684.0,24.59,24.62,24.52,24.6,77684.0
2024-06-14 13:40:00,24.62,24.73,24.6,24.71,79412.0,24.62,24.73,24.6,24.71,79412.0
2024-06-14 13:50:00,24.71,24.8,24.61,24.79,137272.0,24.71,24.8,24.61,24.79,137272.0
2024-06-14 14:00:00,24.78,25.01,24.77,24.97,196693.0,24.78,25.01,24.77,24.97,196693.0
2024-06-14 14:10:00,24.97,25.16,24.94,25.02,160659.0,24.97,25.16,24.94,25.02,160659.0
2024-06-14 14:20:00,25.02,25.06,24.85,24.94,205572.0,25.02,25.06,24.85,24.94,205572.0
2024-06-14 14:30:00,24.91,25.06,24.91,25.02,135229.0,24.91,25.06,24.91,25.02,135229.0
2024-06-14 14:40:00,25.02,25.12,24.91,24.92,159910.0,25.02,25.12,24.91,24.92,159910.0
2024-06-14 14:50:00,24.91,24.92,24.62,24.64,314644.0,24.91,24.92,24.62,24.64,314644.0
2024-06-14 15:00:00,24.64,24.7,24.56,24.63,183428.0,24.64,24.7,24.56,24.63,183428.0
2024-06-14 15:10:00,24.64,24.73,24.52,24.55,102603.0,24.64,24.73,24.52,24.55,102603.0
2024-06-14 15:20:00,24.56,24.56,24.48,24.49,89547.0,24.56,24.56,24.48,24.49,89547.0
2024-06-14 15:30:00,24.5,24.57,24.48,24.52,139138.0,24.5,24.57,24.48,24.52,139138.0
2024-06-14 15:40:00,24.52,24.62,24.46,24.55,276746.0,24.52,24.62,24.46,24.55,276746.0
2024-06-14 15:50:00,24.56,24.7,24.53,24.65,514037.0,24.56,24.7,24.53,24.65,514037.0
2024-06-17 09:30:00,24.61,25.06,24.61,24.92,309356.0,24.61,25.06,24.61,24.92,309356.0
2024-06-17 09:40:00,24.92,25.08,24.87,25.06,245773.0,24.92,25.08,24.87,25.06,245773.0
2024-06-17 09:50:00,25.07,25.07,24.92,25.04,177707.0,25.07,25.07,24.92,25.04,177707.0
2024-06-17 10:00:00,25.02,25.04,24.75,24.75,133234.0,25.02,25.04,24.75,24.75,133234.0
2024-06-17 10:10:00,24.75,24.79,24.62,24.7,216762.0,24.75,24.79,24.62,24.7,216762.0
2024-06-17 10:20:00,24.69,24.82,24.69,24.75,172552.0,24.69,24.82,24.69,24.75,172552.0
2024-06-17 10:30:00,24.74,24.74,24.48,24.48,260950.0,24.74,24.74,24.48,24.48,260950.0
2024-06-17 10:40:00,24.48,24.52,24.36,24.48,258030.0,24.48,24.52,24.36,24.48,258030.0
2024-06-17 10:50:00,24.47,24.52,24.32,24.36,163488.0,24.47,24.52,24.32,24.36,163488.0
2024-06-17 11:00:00,24.37,24.38,24.21,24.22,168343.0,24.37,24.38,24.21,24.22,168343.0
2024-06-17 11:10:00,24.23,24.26,24.2,24.22,97510.0,24.23,24.26,24.2,24.22,97510.0
2024-06-17 11:20:00,24.23,24.25,24.15,24.24,179086.0,24.23,24.25,24.15,24.24,179086.0
2024-06-17 11:30:00,24.24,24.29,24.21,24.24,77578.0,24.24,24.29,24.21,24.24,77578.0
2024-06-17 11:40:00,24.25,24.28,24.21,24.26,58551.0,24.25,24.28,24.21,24.26,58551.0
2024-06-17 11:50:00,24.26,24.29,24.22,24.25,56210.0,24.26,24.29,24.22,24.25,56210.0
2024-06-17 12:00:00,24.24,24.24,24.14,24.23,95508.0,24.24,24.24,24.14,24.23,95508.0
2024-06-17 12:10:00,24.23,24.27,24.15,24.21,72598.0,24.23,24.27,24.15,24.21,72598.0
2024-06-17 12:20:00,24.2,24.2,24.1,24.12,99632.0,24.2,24.2,24.1,24.12,99632.0
2024-06-17 12:30:00,24.12,24.15,24.12,24.14,96159.0,24.12,24.15,24.12,24.14,96159.0
2024-06-17 12:40:00,24.14,24.17,24.11,24.16,109206.0,24.14,24.17,24.11,24.16,109206.0
2024-06-17 12:50:00,24.16,24.23,24.15,24.22,130702.0,24.16,24.23,24.15,24.22,130702.0
2024-06-17 13:00:00,24.21,24.22,24.15,24.15,104268.0,24.21,24.22,24.15,24.15,104268.0
2024-06-17 13:10:00,24.17,24.18,24.11,24.12,91270.0,24.17,24.18,24.11,24.12,91270.0
2024-06-17 13:20:00,24.12,24.15,24.11,24.13,48495.0,24.12,24.15,24.11,24.13,48495.0
2024-06-17 13:30:00,24.13,24.14,24.0,24.01,201336.0,24.13,24.14,24.0,24.01,201336.0
2024-06-17 13:40:00,24.01,24.05,24.0,24.01,41701.0,24.01,24.05,24.0,24.01,41701.0
2024-06-17 13:50:00,24.02,24.06,23.98,24.06,152430.0,24.02,24.06,23.98,24.06,152430.0
2024-06-17 14:00:00,24.06,24.06,24.01,24.04,92034.0,24.06,24.06,24.01,24.04,92034.0
2024-06-17 14:10:00,24.06,24.07,24.02,24.07,83068.0,24.06,24.07,24.02,24.07,83068.0
2024-06-17 14:20:00,24.07,24.18,24.07,24.18,129204.0,24.07,24.18,24.07,24.18,129204.0
2024-06-17 14:30:00,24.17,24.17,24.11,24.11,90966.0,24.17,24.17,24.11,24.11,90966.0
2024-06-17 14:40:00,24.12,24.16,24.09,24.16,124621.0,24.12,24.16,24.09,24.16,124621.0
2024-06-17 14:50:00,24.15,24.17,24.14,24.16,65269.0,24.15,24.17,24.14,24.16,65269.0
2024-06-17 15:00:00,24.16,24.28,24.16,24.26,120579.0,24.16,24.28,24.16,24.26,120579.0
2024-06-17 15:10:00,24.27,24.32,24.24,24.29,117895.0,24.27,24.32,24.24,24.29,117895.0
2024-06-17 15:20:00,24.29,24.32,24.19,24.25,188888.0,24.29,24.32,24.19,24.25,188888.0
2024-06-17 15:30:00,24.26,24.34,24.25,24.3,235292.0,24.26,24.34,24.25,24.3,235292.0
2024-06-17 15:40:00,24.3,24.44,24.29,24.4,185078.0,24.3,24.44,24.29,24.4,185078.0
2024-06-17 15:50:00,24.4,24.5,24.38,24.41,627749.0,24.4,24.5,24.38,24.41,627749.0
2024-06-18 09:30:00,24.06,24.14,23.93,23.98,334697.0,24.06,24.14,23.93,23.98,334697.0
2024-06-18 09:40:00,23.98,24.13,23.92,24.12,235166.0,23.98,24.13,23.92,24.12,235166.0
2024-06-18 09:50:00,24.12,24.15,24.03,24.14,216168.0,24.12,24.15,24.03,24.14,216168.0
2024-06-18 10:00:00,24.14,24.17,24.1,24.12,60365.0,24.14,24.17,24.1,24.12,60365.0
2024-06-18 10:10:00,24.13,24.18,24.08,24.16,71226.0,24.13,24.18,24.08,24.16,71226.0
2024-06-18 10:20:00,24.17,24.3,24.15,24.27,125755.0,24.17,24.3,24.15,24.27,125755.0
2024-06-18 10:30:00,24.26,24.33,24.26,24.32,131416.0,24.26,24.33,24.26,24.32,131416.0
2024-06-18 10:40:00,24.32,24.45,24.32,24.44,125085.0,24.32,24.45,24.32,24.44,125085.0
2024-06-18 10:50:00,24.44,24.54,24.42,24.49,220882.0,24.44,24.54,24.42,24.49,220882.0
2024-06-18 11:00:00,24.5,24.55,24.44,24.55,111131.0,24.5,24.55,24.44,24.55,111131.0
2024-06-18 11:10:00,24.55,24.64,24.47,24.48,194826.0,24.55,24.64,24.47,24.48,194826.0
2024-06-18 11:20:00,24.49,24.51,24.4,24.44,204105.0,24.49,24.51,24.4,24.44,204105.0
2024-06-18 11:30:00,24.43,24.49,24.4,24.47,179606.0,24.43,24.49,24.4,24.47,179606.0
2024-06-18 11:40:00,24.47,24.5,24.41,24.47,120005.0,24.47,24.5,24.41,24.47,120005.0
2024-06-18 11:50:00,24.47,24.52,24.43,24.45,103642.0,24.47,24.52,24.43,24.45,103642.0
2024-06-18 12:00:00,24.46,24.49,24.38,24.43,153867.0,24.46,24.49,24.38,24.43,153867.0
2024-06-18 12:10:00,24.43,24.48,24.38,24.44,130858.0,24.43,24.48,24.38,24.44,130858.0
2024-06-18 12:20:00,24.44,24.44,24.35,24.41,59672.0,24.44,24.44,24.35,24.41,59672.0
2024-06-18 12:30:00,24.39,24.49,24.38,24.39,118343.0,24.39,24.49,24.38,24.39,118343.0
2024-06-18 12:40:00,24.39,24.48,24.37,24.46,102619.0,24.39,24.48,24.37,24.46,102619.0
2024-06-18 12:50:00,24.45,24.45,24.37,24.41,52789.0,24.45,24.45,24.37,24.41,52789.0
2024-06-18 13:00:00,24.39,24.44,24.34,24.38,70889.0,24.39,24.44,24.34,24.38,70889.0
2024-06-18 13:10:00,24.38,24.43,24.38,24.38,18533.0,24.38,24.43,24.38,24.38,18533.0
2024-06-18 13:20:00,24.37,24.43,24.3,24.41,137738.0,24.37,24.43,24.3,24.41,137738.0
2024-06-18 13:30:00,24.39,24.43,24.37,24.39,19767.0,24.39,24.43,24.37,24.39,19767.0
2024-06-18 13:40:00,24.4,24.43,24.37,24.38,30041.0,24.4,24.43,24.37,24.38,30041.0
2024-06-18 13:50:00,24.37,24.4,24.31,24.39,69772.0,24.37,24.4,24.31,24.39,69772.0
2024-06-18 14:00:00,24.38,24.58,24.37,24.38,163679.0,24.38,24.58,24.37,24.38,163679.0
2024-06-18 14:10:00,24.38,24.42,24.34,24.38,55995.0,24.38,24.42,24.34,24.38,55995.0
2024-06-18 14:20:00,24.39,24.41,24.34,24.38,34309.0,24.39,24.41,24.34,24.38,34309.0
2024-06-18 14:30:00,24.36,24.48,24.36,24.42,145624.0,24.36,24.48,24.36,24.42,145624.0
2024-06-18 14:40:00,24.43,24.46,24.36,24.4,63088.0,24.43,24.46,24.36,24.4,63088.0
2024-06-18 14:50:00,24.4,24.4,24.31,24.35,108418.0,24.4,24.4,24.31,24.35,108418.0
2024-06-18 15:00:00,24.35,24.42,24.34,24.39,59798.0,24.35,24.42,24.34,24.39,59798.0
2024-06-18 15:10:00,24.38,24.42,24.36,24.37,50701.0,24.38,24.42,24.36,24.37,50701.0
2024-06-18 15:20:00,24.37,24.4,24.35,24.37,64799.0,24.37,24.4,24.35,24.37,64799.0
2024-06-18 15:30:00,24.37,24.4,24.32,24.34,119467.0,24.37,24.4,24.32,24.34,119467.0
2024-06-18 15:40:00,24.34,24.53,24.33,24.52,157211.0,24.34,24.53,24.33,24.52,157211.0
2024-06-18 15:50:00,24.51,24.51,24.25,24.27,613508.0,24.51,24.51,24.25,24.27,613508.0
2024-06-20 09:30:00,24.24,24.4,24.16,24.33,253196.0,24.24,24.4,24.16,24.33,253196.0
2024-06-20 09:40:00,24.35,24.4,24.3,24.36,142967.0,24.35,24.4,24.3,24.36,142967.0
2024-06-20 09:50:00,24.35,24.41,24.34,24.38,118885.0,24.35,24.41,24.34,24.38,118885.0
2024-06-20 10:00:00,24.37,24.43,24.29,24.4,145609.0,24.37,24.43,24.29,24.4,145609.0
2024-06-20 10:10:00,24.41,24.55,24.37,24.48,245696.0,24.41,24.55,24.37,24.48,245696.0
2024-06-20 10:20:00,24.49,24.69,24.47,24.64,291768.0,24.49,24.69,24.47,24.64,291768.0
2024-06-20 10:30:00,24.64,24.67,24.62,24.66,111677.0,24.64,24.67,24.62,24.66,111677.0
2024-06-20 10:40:00,24.65,24.68,24.54,24.63,207971.0,24.65,24.68,24.54,24.63,207971.0
2024-06-20 10:50:00,24.63,24.66,24.55,24.61,109996.0,24.63,24.66,24.55,24.61,109996.0
2024-06-20 11:00:00,24.6,24.63,24.54,24.61,89930.0,24.6,24.63,24.54,24.61,89930.0
2024-06-20 11:10:00,24.61,24.77,24.61,24.77,92969.0,24.61,24.77,24.61,24.77,92969.0
2024-06-20 11:20:00,24.76,24.89,24.7,24.72,352283.0,24.76,24.89,24.7,24.72,352283.0
2024-06-20 11:30:00,24.73,24.86,24.72,24.79,100313.0,24.73,24.86,24.72,24.79,100313.0
2024-06-20 11:40:00,24.79,24.91,24.68,24.9,188754.0,24.79,24.91,24.68,24.9,188754.0
2024-06-20 11:50:00,24.9,25.0,24.83,25.0,115385.0,24.9,25.0,24.83,25.0,115385.0
2024-06-20 12:00:00,25.0,25.03,24.83,24.98,247296.0,25.0,25.03,24.83,24.98,247296.0
2024-06-20 12:10:00,24.97,25.01,24.87,24.98,130358.0,24.97,25.01,24.87,24.98,130358.0
2024-06-20 12:20:00,24.98,25.32,24.97,25.31,315166.0,24.98,25.32,24.97,25.31,315166.0
2024-06-20 12:30:00,25.31,25.51,25.3,25.34,511506.0,25.31,25.51,25.3,25.34,511506.0
2024-06-20 12:40:00,25.34,25.38,25.22,25.27,270650.0,25.34,25.38,25.22,25.27,270650.0
2024-06-20 12:50:00,25.27,25.47,25.12,25.39,183837.0,25.27,25.47,25.12,25.39,183837.0
2024-06-20 13:00:00,25.39,25.74,25.39,25.68,373449.0,25.39,25.74,25.39,25.68,373449.0
2024-06-20 13:10:00,25.68,25.68,25.37,25.49,261160.0,25.68,25.68,25.37,25.49,261160.0
2024-06-20 13:20:00,25.5,25.69,25.49,25.58,136962.0,25.5,25.69,25.49,25.58,136962.0
2024-06-20 13:30:00,25.58,25.72,25.45,25.62,265714.0,25.58,25.72,25.45,25.62,265714.0
2024-06-20 13:40:00,25.61,25.61,25.26,25.37,221701.0,25.61,25.61,25.26,25.37,221701.0
2024-06-20 13:50:00,25.37,25.41,25.19,25.19,145658.0,25.37,25.41,25.19,25.19,145658.0
2024-06-20 14:00:00,25.18,25.19,24.87,24.96,242484.0,25.18,25.19,24.87,24.96,242484.0
2024-06-20 14:10:00,24.97,25.14,24.92,25.0,107690.0,24.97,25.14,24.92,25.0,107690.0
2024-06-20 14:20:00,25.01,25.14,24.97,25.02,124217.0,25.01,25.14,24.97,25.02,124217.0
2024-06-20 14:30:00,25.02,25.25,25.02,25.21,151020.0,25.02,25.25,25.02,25.21,151020.0
2024-06-20 14:40:00,25.2,25.24,25.07,25.13,92415.0,25.2,25.24,25.07,25.13,92415.0
2024-06-20 14:50:00,25.13,25.27,25.08,25.2,115241.0,25.13,25.27,25.08,25.2,115241.0
2024-06-20 15:00:00,25.2,25.49,25.18,25.33,217617.0,25.2,25.49,25.18,25.33,217617.0
2024-06-20 15:10:00,25.33,25.38,25.24,25.35,121030.0,25.33,25.38,25.24,25.35,121030.0
2024-06-20 15:20:00,25.36,25.51,25.14,25.14,222757.0,25.36,25.51,25.14,25.14,222757.0
2024-06-20 15:30:00,25.14,25.48,25.12,25.46,311603.0,25.14,25.48,25.12,25.46,311603.0
2024-06-20 15:40:00,25.46,25.61,25.31,25.59,468385.0,25.46,25.61,25.31,25.59,468385.0
2024-06-20 15:50:00,25.57,25.61,25.13,25.4,3667003.0,25.57,25.61,25.13,25.4,3667003.0
2024-06-21 09:30:00,25.68,25.85,25.6,25.84,441369.0,25.68,25.85,25.6,25.84,441369.0
2024-06-21 09:40:00,25.84,26.19,25.82,25.84,405072.0,25.84,26.19,25.82,25.84,405072.0
2024-06-21 09:50:00,25.84,25.99,25.67,25.72,313747.0,25.84,25.99,25.67,25.72,313747.0
2024-06-21 10:00:00,25.73,25.73,25.44,25.59,415877.0,25.73,25.73,25.44,25.59,415877.0
2024-06-21 10:10:00,25.59,25.65,25.34,25.36,363126.0,25.59,25.65,25.34,25.36,363126.0
2024-06-21 10:20:00,25.36,25.45,25.27,25.3,212872.0,25.36,25.45,25.27,25.3,212872.0
2024-06-21 10:30:00,25.31,25.47,25.21,25.32,257061.0,25.31,25.47,25.21,25.32,257061.0
2024-06-21 10:40:00,25.32,25.34,25.02,25.05,269686.0,25.32,25.34,25.02,25.05,269686.0
2024-06-21 10:50:00,25.04,25.09,24.94,24.96,169854.0,25.04,25.09,24.94,24.96,169854.0
2024-06-21 11:00:00,24.96,24.98,24.81,24.84,187018.0,24.96,24.98,24.81,24.84,187018.0
2024-06-21 11:10:00,24.84,24.85,24.73,24.8,192784.0,24.84,24.85,24.73,24.8,192784.0
2024-06-21 11:20:00,24.8,24.96,24.79,24.92,156064.0,24.8,24.96,24.79,24.92,156064.0
2024-06-21 11:30:00,24.93,25.04,24.78,24.81,248887.0,24.93,25.04,24.78,24.81,248887.0
2024-06-21 11:40:00,24.82,24.85,24.72,24.74,129072.0,24.82,24.85,24.72,24.74,129072.0
2024-06-21 11:50:00,24.73,24.74,24.59,24.59,153705.0,24.73,24.74,24.59,24.59,153705.0
2024-06-21 12:00:00,24.59,24.64,24.55,24.63,121694.0,24.59,24.64,24.55,24.63,121694.0
2024-06-21 12:10:00,24.63,24.63,24.48,24.5,144053.0,24.63,24.63,24.48,24.5,144053.0
2024-06-21 12:20:00,24.48,24.6,24.47,24.58,142618.0,24.48,24.6,24.47,24.58,142618.0
2024-06-21 12:30:00,24.6,24.62,24.5,24.51,83910.0,24.6,24.62,24.5,24.51,83910.0
2024-06-21 12:40:00,24.5,24.59,24.43,24.58,138705.0,24.5,24.59,24.43,24.58,138705.0
2024-06-21 12:50:00,24.58,24.61,24.47,24.58,134179.0,24.58,24.61,24.47,24.58,134179.0
2024-06-21 13:00:00,24.58,24.67,24.53,24.6,129851.0,24.58,24.67,24.53,24.6,129851.0
2024-06-21 13:10:00,24.61,24.72,24.55,24.72,105081.0,24.61,24.72,24.55,24.72,105081.0
2024-06-21 13:20:00,24.74,24.74,24.61,24.66,172880.0,24.74,24.74,24.61,24.66,172880.0
2024-06-21 13:30:00,24.66,24.75,24.6,24.63,191844.0,24.66,24.75,24.6,24.63,191844.0
2024-06-21 13:40:00,24.63,24.67,24.59,24.59,95108.0,24.63,24.67,24.59,24.59,95108.0
2024-06-21 13:50:00,24.6,24.7,24.5,24.7,140836.0,24.6,24.7,24.5,24.7,140836.0
2024-06-21 14:00:00,24.7,24.75,24.66,24.7,73024.0,24.7,24.75,24.66,24.7,73024.0
2024-06-21 14:10:00,24.7,24.72,24.58,24.6,72843.0,24.7,24.72,24.58,24.6,72843.0
2024-06-21 14:20:00,24.59,24.63,24.57,24.61,37682.0,24.59,24.63,24.57,24.61,37682.0
2024-06-21 14:30:00,24.62,24.68,24.59,24.63,78514.0,24.62,24.68,24.59,24.63,78514.0
2024-06-21 14:40:00,24.62,24.67,24.54,24.63,111361.0,24.62,24.67,24.54,24.63,111361.0
2024-06-21 14:50:00,24.63,24.71,24.63,24.64,105424.0,24.63,24.71,24.63,24.64,105424.0
2024-06-21 15:00:00,24.64,24.64,24.55,24.59,45789.0,24.64,24.64,24.55,24.59,45789.0
2024-06-21 15:10:00,24.61,24.61,24.47,24.55,122653.0,24.61,24.61,24.47,24.55,122653.0
2024-06-21 15:20:00,24.56,24.6,24.51,24.6,104799.0,24.56,24.6,24.51,24.6,104799.0
2024-06-21 15:30:00,24.6,24.6,24.45,24.47,138156.0,24.6,24.6,24.45,24.47,138156.0
2024-06-21 15:40:00,24.47,24.53,24.45,24.48,149341.0,24.47,24.53,24.45,24.48,149341.0
2024-06-21 15:50:00,24.48,24.69,24.43,24.69,639511.0,24.48,24.69,24.43,24.69,639511.0
2024-06-24 09:30:00,24.98,25.05,24.84,24.85,226086.0,24.98,25.05,24.84,24.85,226086.0
2024-06-24 09:40:00,24.85,25.0,24.83,24.96,246817.0,24.85,25.0,24.83,24.96,246817.0
2024-06-24 09:50:00,24.95,24.95,24.7,24.75,216274.0,24.95,24.95,24.7,24.75,216274.0
2024-06-24 10:00:00,24.73,24.81,24.68,24.72,146883.0,24.73,24.81,24.68,24.72,146883.0
2024-06-24 10:10:00,24.73,24.74,24.59,24.59,111898.0,24.73,24.74,24.59,24.59,111898.0
2024-06-24 10:20:00,24.58,24.62,24.46,24.61,256639.0,24.58,24.62,24.46,24.61,256639.0
2024-06-24 10:30:00,24.63,24.63,24.43,24.44,97776.0,24.63,24.63,24.43,24.44,97776.0
2024-06-24 10:40:00,24.45,24.57,24.44,24.53,194090.0,24.45,24.57,24.44,24.53,194090.0
2024-06-24 10:50:00,24.52,24.57,24.32,24.33,210265.0,24.52,24.57,24.32,24.33,210265.0
2024-06-24 11:00:00,24.31,24.38,24.3,24.35,50548.0,24.31,24.38,24.3,24.35,50548.0
2024-06-24 11:10:00,24.35,24.37,24.32,24.36,41758.0,24.35,24.37,24.32,24.36,41758.0
2024-06-24 11:20:00,24.35,24.41,24.35,24.35,47775.0,24.35,24.41,24.35,24.35,47775.0
2024-06-24 11:30:00,24.35,24.4,24.24,24.25,58367.0,24.35,24.4,24.24,24.25,58367.0
2024-06-24 11:40:00,24.25,24.27,24.23,24.25,51933.0,24.25,24.27,24.23,24.25,51933.0
2024-06-24 11:50:00,24.24,24.27,24.2,24.21,131344.0,24.24,24.27,24.2,24.21,131344.0
2024-06-24 12:00:00,24.21,24.27,24.17,24.26,75942.0,24.21,24.27,24.17,24.26,75942.0
2024-06-24 12:10:00,24.26,24.29,24.22,24.22,19674.0,24.26,24.29,24.22,24.22,19674.0
2024-06-24 12:20:00,24.24,24.25,24.12,24.15,142183.0,24.24,24.25,24.12,24.15,142183.0
2024-06-24 12:30:00,24.14,24.14,24.1,24.12,44908.0,24.14,24.14,24.1,24.12,44908.0
2024-06-24 12:40:00,24.12,24.24,24.12,24.2,75674.0,24.12,24.24,24.12,24.2,75674.0
2024-06-24 12:50:00,24.21,24.46,24.2,24.36,137201.0,24.21,24.46,24.2,24.36,137201.0
2024-06-24 13:00:00,24.37,24.58,24.32,24.53,130702.0,24.37,24.58,24.32,24.53,130702.0
2024-06-24 13:10:00,24.51,24.6,24.43,24.44,147823.0,24.51,24.6,24.43,24.44,147823.0
2024-06-24 13:20:00,24.42,24.53,24.38,24.42,146695.0,24.42,24.53,24.38,24.42,146695.0
2024-06-24 13:30:00,24.43,24.6,24.35,24.35,198708.0,24.43,24.6,24.35,24.35,198708.0
2024-06-24 13:40:00,24.36,24.43,24.35,24.38,76598.0,24.36,24.43,24.35,24.38,76598.0
2024-06-24 13:50:00,24.38,24.48,24.31,24.41,63294.0,24.38,24.48,24.31,24.41,63294.0
2024-06-24 14:00:00,24.42,24.53,24.38,24.41,51611.0,24.42,24.53,24.38,24.41,51611.0
2024-06-24 14:10:00,24.42,24.49,24.38,24.38,71425.0,24.42,24.49,24.38,24.38,71425.0
2024-06-24 14:20:00,24.41,24.43,24.34,24.39,51658.0,24.41,24.43,24.34,24.39,51658.0
2024-06-24 14:30:00,24.39,24.45,24.31,24.31,116174.0,24.39,24.45,24.31,24.31,116174.0
2024-06-24 14:40:00,24.3,24.39,24.28,24.33,66676.0,24.3,24.39,24.28,24.33,66676.0
2024-06-24 14:50:00,24.32,24.41,24.29,24.35,67586.0,24.32,24.41,24.29,24.35,67586.0
2024-06-24 15:00:00,24.34,24.36,24.31,24.33,35588.0,24.34,24.36,24.31,24.33,35588.0
2024-06-24 15:10:00,24.33,24.37,24.31,24.33,29160.0,24.33,24.37,24.31,24.33,29160.0
2024-06-24 15:20:00,24.35,24.35,24.3,24.31,60285.0,24.35,24.35,24.3,24.31,60285.0
2024-06-24 15:30:00,24.31,24.35,24.3,24.32,50759.0,24.31,24.35,24.3,24.32,50759.0
2024-06-24 15:40:00,24.32,24.38,24.29,24.35,96488.0,24.32,24.38,24.29,24.35,96488.0
2024-06-24 15:50:00,24.34,24.57,24.31,24.55,462872.0,24.34,24.57,24.31,24.55,462872.0
2024-06-25 09:30:00,24.46,24.49,24.38,24.47,94660.0,24.46,24.49,24.38,24.47,94660.0
2024-06-25 09:40:00,24.47,24.5,24.39,24.46,81056.0,24.47,24.5,24.39,24.46,81056.0
2024-06-25 09:50:00,24.46,24.67,24.44,24.66,68225.0,24.46,24.67,24.44,24.66,68225.0
2024-06-25 10:00:00,24.68,24.7,24.43,24.59,130186.0,24.68,24.7,24.43,24.59,130186.0
2024-06-25 10:10:00,24.59,24.62,24.5,24.57,101735.0,24.59,24.62,24.5,24.57,101735.0
2024-06-25 10:20:00,24.57,24.6,24.46,24.46,46667.0,24.57,24.6,24.46,24.46,46667.0
2024-06-25 10:30:00,24.46,24.49,24.4,24.45,73750.0,24.46,24.49,24.4,24.45,73750.0
2024-06-25 10:40:00,24.45,24.46,24.43,24.44,54867.0,24.45,24.46,24.43,24.44,54867.0
2024-06-25 10:50:00,24.43,24.48,24.35,24.36,66566.0,24.43,24.48,24.35,24.36,66566.0
2024-06-25 11:00:00,24.35,24.36,24.27,24.31,91135.0,24.35,24.36,24.27,24.31,91135.0
2024-06-25 11:10:00,24.31,24.32,24.19,24.2,113299.0,24.31,24.32,24.19,24.2,113299.0
2024-06-25 11:20:00,24.21,24.24,24.19,24.2,49176.0,24.21,24.24,24.19,24.2,49176.0
2024-06-25 11:30:00,24.2,24.22,24.18,24.21,79380.0,24.2,24.22,24.18,24.21,79380.0
2024-06-25 11:40:00,24.21,24.23,24.18,24.19,23859.0,24.21,24.23,24.18,24.19,23859.0
2024-06-25 11:50:00,24.2,24.22,24.19,24.19,38268.0,24.2,24.22,24.19,24.19,38268.0
2024-06-25 12:00:00,24.2,24.22,24.1,24.12,86734.0,24.2,24.22,24.1,24.12,86734.0
2024-06-25 12:10:00,24.13,24.16,24.11,24.14,82989.0,24.13,24.16,24.11,24.14,82989.0
2024-06-25 12:20:00,24.14,24.22,24.11,24.15,100614.0,24.14,24.22,24.11,24.15,100614.0
2024-06-25 12:30:00,24.15,24.24,24.15,24.19,90242.0,24.15,24.24,24.15,24.19,90242.0
2024-06-25 12:40:00,24.19,24.43,24.19,24.32,189831.0,24.19,24.43,24.19,24.32,189831.0
2024-06-25 12:50:00,24.33,24.39,24.29,24.3,99811.0,24.33,24.39,24.29,24.3,99811.0
2024-06-25 13:00:00,24.3,24.4,24.2,24.21,139054.0,24.3,24.4,24.2,24.21,139054.0
2024-06-25 13:10:00,24.22,24.23,24.09,24.1,113545.0,24.22,24.23,24.09,24.1,113545.0
2024-06-25 13:20:00,24.1,24.1,23.98,24.01,131721.0,24.1,24.1,23.98,24.01,131721.0
2024-06-25 13:30:00,24.0,24.03,23.95,23.99,153189.0,24.0,24.03,23.95,23.99,153189.0
2024-06-25 13:40:00,23.98,24.0,23.95,23.97,59024.0,23.98,24.0,23.95,23.97,59024.0
2024-06-25 13:50:00,23.96,24.02,23.95,23.96,60275.0,23.96,24.02,23.95,23.96,60275.0
2024-06-25 14:00:00,23.96,23.99,23.88,23.89,102828.0,23.96,23.99,23.88,23.89,102828.0
2024-06-25 14:10:00,23.88,23.89,23.84,23.85,99022.0,23.88,23.89,23.84,23.85,99022.0
2024-06-25 14:20:00,23.86,23.87,23.83,23.85,53799.0,23.86,23.87,23.83,23.85,53799.0
2024-06-25 14:30:00,23.86,23.87,23.83,23.84,59658.0,23.86,23.87,23.83,23.84,59658.0
2024-06-25 14:40:00,23.84,23.9,23.82,23.86,38380.0,23.84,23.9,23.82,23.86,38380.0
2024-06-25 14:50:00,23.86,23.87,23.82,23.85,76145.0,23.86,23.87,23.82,23.85,76145.0
2024-06-25 15:00:00,23.85,23.86,23.81,23.82,38453.0,23.85,23.86,23.81,23.82,38453.0
2024-06-25 15:10:00,23.83,23.83,23.72,23.75,144301.0,23.83,23.83,23.72,23.75,144301.0
2024-06-25 15:20:00,23.75,23.76,23.7,23.72,65334.0,23.75,23.76,23.7,23.72,65334.0
2024-06-25 15:30:00,23.72,23.75,23.71,23.72,70492.0,23.72,23.75,23.71,23.72,70492.0
2024-06-25 15:40:00,23.73,23.76,23.7,23.75,110892.0,23.73,23.76,23.7,23.75,110892.0
2024-06-25 15:50:00,23.75,23.77,23.67,23.74,260172.0,23.75,23.77,23.67,23.74,260172.0
2024-06-26 09:30:00,23.87,23.99,23.83,23.88,156007.0,23.87,23.99,23.83,23.88,156007.0
2024-06-26 09:40:00,23.88,23.89,23.84,23.84,53446.0,23.88,23.89,23.84,23.84,53446.0
2024-06-26 09:50:00,23.85,23.85,23.75,23.77,101575.0,23.85,23.85,23.75,23.77,101575.0
2024-06-26 10:00:00,23.76,23.79,23.61,23.67,160504.0,23.76,23.79,23.61,23.67,160504.0
2024-06-26 10:10:00,23.67,23.76,23.62,23.75,83461.0,23.67,23.76,23.62,23.75,83461.0
2024-06-26 10:20:00,23.75,23.88,23.71,23.85,102895.0,23.75,23.88,23.71,23.85,102895.0
2024-06-26 10:30:00,23.86,23.88,23.79,23.87,168833.0,23.86,23.88,23.79,23.87,168833.0
2024-06-26 10:40:00,23.85,23.87,23.74,23.77,119947.0,23.85,23.87,23.74,23.77,119947.0
2024-06-26 10:50:00,23.77,23.82,23.69,23.73,101792.0,23.77,23.82,23.69,23.73,101792.0
2024-06-26 11:00:00,23.73,23.84,23.71,23.83,62968.0,23.73,23.84,23.71,23.83,62968.0
2024-06-26 11:10:00,23.85,24.01,23.84,23.85,151638.0,23.85,24.01,23.84,23.85,151638.0
2024-06-26 11:20:00,23.84,23.96,23.81,23.95,122770.0,23.84,23.96,23.81,23.95,122770.0
2024-06-26 11:30:00,23.96,24.02,23.88,23.89,157016.0,23.96,24.02,23.88,23.89,157016.0
2024-06-26 11:40:00,23.88,23.93,23.85,23.85,29206.0,23.88,23.93,23.85,23.85,29206.0
2024-06-26 11:50:00,23.84,23.85,23.67,23.71,83630.0,23.84,23.85,23.67,23.71,83630.0
2024-06-26 12:00:00,23.73,23.76,23.71,23.73,30091.0,23.73,23.76,23.71,23.73,30091.0
2024-06-26 12:10:00,23.75,23.75,23.73,23.74,26216.0,23.75,23.75,23.73,23.74,26216.0
2024-06-26 12:20:00,23.74,23.77,23.64,23.65,63479.0,23.74,23.77,23.64,23.65,63479.0
2024-06-26 12:30:00,23.66,23.71,23.64,23.69,60090.0,23.66,23.71,23.64,23.69,60090.0
2024-06-26 12:40:00,23.69,23.74,23.64,23.68,61448.0,23.69,23.74,23.64,23.68,61448.0
2024-06-26 12:50:00,23.68,23.69,23.63,23.64,29050.0,23.68,23.69,23.63,23.64,29050.0
2024-06-26 13:00:00,23.65,23.69,23.63,23.65,16590.0,23.65,23.69,23.63,23.65,16590.0
2024-06-26 13:10:00,23.65,23.74,23.63,23.74,48366.0,23.65,23.74,23.63,23.74,48366.0
2024-06-26 13:20:00,23.75,23.76,23.66,23.66,85629.0,23.75,23.76,23.66,23.66,85629.0
2024-06-26 13:30:00,23.66,23.72,23.57,23.58,113800.0,23.66,23.72,23.57,23.58,113800.0
2024-06-26 13:40:00,23.59,23.63,23.57,23.63,37592.0,23.59,23.63,23.57,23.63,37592.0
2024-06-26 13:50:00,23.62,23.63,23.51,23.52,139156.0,23.62,23.63,23.51,23.52,139156.0
2024-06-26 14:00:00,23.54,23.59,23.51,23.52,65114.0,23.54,23.59,23.51,23.52,65114.0
2024-06-26 14:10:00,23.52,23.54,23.49,23.51,34315.0,23.52,23.54,23.49,23.51,34315.0
2024-06-26 14:20:00,23.51,23.53,23.48,23.48,42514.0,23.51,23.53,23.48,23.48,42514.0
2024-06-26 14:30:00,23.49,23.51,23.41,23.5,124187.0,23.49,23.51,23.41,23.5,124187.0
2024-06-26 14:40:00,23.5,23.51,23.37,23.37,200309.0,23.5,23.51,23.37,23.37,200309.0
2024-06-26 14:50:00,23.38,23.44,23.37,23.41,103996.0,23.38,23.44,23.37,23.41,103996.0
2024-06-26 15:00:00,23.41,23.51,23.4,23.48,198962.0,23.41,23.51,23.4,23.48,198962.0
2024-06-26 15:10:00,23.48,23.51,23.41,23.44,131036.0,23.48,23.51,23.41,23.44,131036.0
2024-06-26 15:20:00,23.46,23.46,23.39,23.41,95301.0,23.46,23.46,23.39,23.41,95301.0
2024-06-26 15:30:00,23.4,23.4,23.36,23.4,61399.0,23.4,23.4,23.36,23.4,61399.0
2024-06-26 15:40:00,23.39,23.44,23.39,23.42,121828.0,23.39,23.44,23.39,23.42,121828.0
2024-06-26 15:50:00,23.42,23.45,23.39,23.41,308483.0,23.42,23.45,23.39,23.41,308483.0
2024-06-27 09:30:00,23.41,23.41,23.28,23.35,150873.0,23.41,23.41,23.28,23.35,150873.0
2024-06-27 09:40:00,23.34,23.35,23.22,23.27,161428.0,23.34,23.35,23.22,23.27,161428.0
2024-06-27 09:50:00,23.28,23.44,23.27,23.34,131730.0,23.28,23.44,23.27,23.34,131730.0
2024-06-27 10:00:00,23.33,23.33,23.23,23.28,86322.0,23.33,23.33,23.23,23.28,86322.0
2024-06-27 10:10:00,23.28,23.32,23.23,23.3,140832.0,23.28,23.32,23.23,23.3,140832.0
2024-06-27 10:20:00,23.31,23.32,23.23,23.29,100543.0,23.31,23.32,23.23,23.29,100543.0
2024-06-27 10:30:00,23.28,23.37,23.25,23.25,174395.0,23.28,23.37,23.25,23.25,174395.0
2024-06-27 10:40:00,23.25,23.3,23.24,23.28,92829.0,23.25,23.3,23.24,23.28,92829.0
2024-06-27 10:50:00,23.28,23.36,23.27,23.3,138314.0,23.28,23.36,23.27,23.3,138314.0
2024-06-27 11:00:00,23.31,23.42,23.3,23.41,130874.0,23.31,23.42,23.3,23.41,130874.0
2024-06-27 11:10:00,23.41,23.45,23.3,23.33,90765.0,23.41,23.45,23.3,23.33,90765.0
2024-06-27 11:20:00,23.33,23.43,23.31,23.36,98555.0,23.33,23.43,23.31,23.36,98555.0
2024-06-27 11:30:00,23.36,23.46,23.34,23.42,49809.0,23.36,23.46,23.34,23.42,49809.0
2024-06-27 11:40:00,23.42,23.47,23.4,23.4,36819.0,23.42,23.47,23.4,23.4,36819.0
2024-06-27 11:50:00,23.42,23.44,23.41,23.42,50589.0,23.42,23.44,23.41,23.42,50589.0
2024-06-27 12:00:00,23.43,23.44,23.4,23.42,52429.0,23.43,23.44,23.4,23.42,52429.0
2024-06-27 12:10:00,23.42,23.44,23.41,23.44,29088.0,23.42,23.44,23.41,23.44,29088.0
2024-06-27 12:20:00,23.44,23.44,23.22,23.23,177850.0,23.44,23.44,23.22,23.23,177850.0
2024-06-27 12:30:00,23.23,23.26,23.18,23.23,96969.0,23.23,23.26,23.18,23.23,96969.0
2024-06-27 12:40:00,23.23,23.3,23.22,23.28,65974.0,23.23,23.3,23.22,23.28,65974.0
2024-06-27 12:50:00,23.27,23.31,23.23,23.31,57067.0,23.27,23.31,23.23,23.31,57067.0
2024-06-27 13:00:00,23.3,23.31,23.29,23.29,31027.0,23.3,23.31,23.29,23.29,31027.0
2024-06-27 13:10:00,23.3,23.31,23.28,23.29,25178.0,23.3,23.31,23.28,23.29,25178.0
2024-06-27 13:20:00,23.29,23.3,23.21,23.22,37509.0,23.29,23.3,23.21,23.22,37509.0
2024-06-27 13:30:00,23.21,23.27,23.2,23.2,95483.0,23.21,23.27,23.2,23.2,95483.0
2024-06-27 13:40:00,23.19,23.23,23.18,23.19,40410.0,23.19,23.23,23.18,23.19,40410.0
2024-06-27 13:50:00,23.18,23.21,23.17,23.21,24899.0,23.18,23.21,23.17,23.21,24899.0
2024-06-27 14:00:00,23.22,23.31,23.21,23.22,188152.0,23.22,23.31,23.21,23.22,188152.0
2024-06-27 14:10:00,23.21,23.28,23.19,23.23,90093.0,23.21,23.28,23.19,23.23,90093.0
2024-06-27 14:20:00,23.22,23.31,23.2,23.3,61387.0,23.22,23.31,23.2,23.3,61387.0
2024-06-27 14:30:00,23.3,23.32,23.27,23.29,41691.0,23.3,23.32,23.27,23.29,41691.0
2024-06-27 14:40:00,23.29,23.31,23.21,23.21,93709.0,23.29,23.31,23.21,23.21,93709.0
2024-06-27 14:50:00,23.21,23.21,23.11,23.17,132468.0,23.21,23.21,23.11,23.17,132468.0
2024-06-27 15:00:00,23.17,23.19,23.12,23.17,57414.0,23.17,23.19,23.12,23.17,57414.0
2024-06-27 15:10:00,23.17,23.19,23.12,23.18,84031.0,23.17,23.19,23.12,23.18,84031.0
2024-06-27 15:20:00,23.18,23.2,23.15,23.19,32551.0,23.18,23.2,23.15,23.19,32551.0
2024-06-27 15:30:00,23.19,23.28,23.17,23.2,194899.0,23.19,23.28,23.17,23.2,194899.0
2024-06-27 15:40:00,23.2,23.2,23.15,23.18,55133.0,23.2,23.2,23.15,23.18,55133.0
2024-06-27 15:50:00,23.17,23.18,23.1,23.11,382975.0,23.17,23.18,23.1,23.11,382975.0
2024-06-28 09:30:00,23.12,23.18,23.02,23.07,308273.0,23.12,23.18,23.02,23.07,308273.0
2024-06-28 09:40:00,23.07,23.2,23.06,23.16,106871.0,23.07,23.2,23.06,23.16,106871.0
2024-06-28 09:50:00,23.16,23.2,23.14,23.17,59699.0,23.16,23.2,23.14,23.17,59699.0
2024-06-28 10:00:00,23.14,23.14,22.99,23.05,272102.0,23.14,23.14,22.99,23.05,272102.0
2024-06-28 10:10:00,23.05,23.07,23.03,23.05,115060.0,23.05,23.07,23.03,23.05,115060.0
2024-06-28 10:20:00,23.05,23.07,23.0,23.07,121395.0,23.05,23.07,23.0,23.07,121395.0
2024-06-28 10:30:00,23.06,23.07,23.02,23.03,56902.0,23.06,23.07,23.02,23.03,56902.0
2024-06-28 10:40:00,23.04,23.05,22.94,22.96,144604.0,23.04,23.05,22.94,22.96,144604.0
2024-06-28 10:50:00,22.95,23.08,22.94,23.03,150321.0,22.95,23.08,22.94,23.03,150321.0
2024-06-28 11:00:00,23.03,23.2,23.03,23.18,283450.0,23.03,23.2,23.03,23.18,283450.0
2024-06-28 11:10:00,23.19,23.19,23.09,23.09,154049.0,23.19,23.19,23.09,23.09,154049.0
2024-06-28 11:20:00,23.1,23.15,23.05,23.09,185550.0,23.1,23.15,23.05,23.09,185550.0
2024-06-28 11:30:00,23.09,23.11,23.06,23.06,78636.0,23.09,23.11,23.06,23.06,78636.0
2024-06-28 11:40:00,23.07,23.15,23.06,23.1,79873.0,23.07,23.15,23.06,23.1,79873.0
2024-06-28 11:50:00,23.1,23.1,23.06,23.08,43949.0,23.1,23.1,23.06,23.08,43949.0
2024-06-28 12:00:00,23.08,23.24,23.05,23.2,121379.0,23.08,23.24,23.05,23.2,121379.0
2024-06-28 12:10:00,23.21,23.33,23.19,23.23,229850.0,23.21,23.33,23.19,23.23,229850.0
2024-06-28 12:20:00,23.21,23.23,23.16,23.18,75711.0,23.21,23.23,23.16,23.18,75711.0
2024-06-28 12:30:00,23.18,23.37,23.17,23.33,317874.0,23.18,23.37,23.17,23.33,317874.0
2024-06-28 12:40:00,23.35,23.4,23.14,23.17,252432.0,23.35,23.4,23.14,23.17,252432.0
2024-06-28 12:50:00,23.16,23.2,23.12,23.14,63001.0,23.16,23.2,23.12,23.14,63001.0
2024-06-28 13:00:00,23.15,23.17,22.98,22.99,77189.0,23.15,23.17,22.98,22.99,77189.0
2024-06-28 13:10:00,22.99,23.01,22.98,23.0,56075.0,22.99,23.01,22.98,23.0,56075.0
2024-06-28 13:20:00,22.99,23.06,22.93,23.05,140949.0,22.99,23.06,22.93,23.05,140949.0
2024-06-28 13:30:00,23.05,23.09,23.02,23.03,69103.0,23.05,23.09,23.02,23.03,69103.0
2024-06-28 13:40:00,23.03,23.12,23.02,23.06,75267.0,23.03,23.12,23.02,23.06,75267.0
2024-06-28 13:50:00,23.05,23.11,23.04,23.06,46491.0,23.05,23.11,23.04,23.06,46491.0
2024-06-28 14:00:00,23.07,23.1,22.98,23.0,91795.0,23.07,23.1,22.98,23.0,91795.0
2024-06-28 14:10:00,23.0,23.03,22.96,22.99,59190.0,23.0,23.03,22.96,22.99,59190.0
2024-06-28 14:20:00,22.99,23.17,22.98,23.05,148109.0,22.99,23.17,22.98,23.05,148109.0
2024-06-28 14:30:00,23.06,23.12,23.03,23.11,80122.0,23.06,23.12,23.03,23.11,80122.0
2024-06-28 14:40:00,23.11,23.19,23.08,23.16,161767.0,23.11,23.19,23.08,23.16,161767.0
2024-06-28 14:50:00,23.17,23.19,23.12,23.15,64303.0,23.17,23.19,23.12,23.15,64303.0
2024-06-28 15:00:00,23.16,23.19,23.13,23.16,66517.0,23.16,23.19,23.13,23.16,66517.0
2024-06-28 15:10:00,23.16,23.18,23.14,23.16,130036.0,23.16,23.18,23.14,23.16,130036.0
2024-06-28 15:20:00,23.14,23.18,23.14,23.16,52914.0,23.14,23.18,23.14,23.16,52914.0
2024-06-28 15:30:00,23.16,23.48,23.15,23.3,464893.0,23.16,23.48,23.15,23.3,464893.0
2024-06-28 15:40:00,23.28,23.3,23.16,23.26,310192.0,23.28,23.3,23.16,23.26,310192.0
2024-06-28 15:50:00,23.26,23.64,23.2,23.56,1035572.0,23.26,23.64,23.2,23.56,1035572.0
2024-07-01 09:30:00,23.11,23.26,23.11,23.2,288563.0,23.11,23.26,23.11,23.2,288563.0
2024-07-01 09:40:00,23.21,23.25,23.16,23.2,93858.0,23.21,23.25,23.16,23.2,93858.0
2024-07-01 09:50:00,23.21,23.34,23.08,23.09,238776.0,23.21,23.34,23.08,23.09,238776.0
2024-07-01 10:00:00,23.08,23.15,23.0,23.02,193629.0,23.08,23.15,23.0,23.02,193629.0
2024-07-01 10:10:00,23.03,23.32,23.03,23.11,419839.0,23.03,23.32,23.03,23.11,419839.0
2024-07-01 10:20:00,23.12,23.18,23.05,23.07,92030.0,23.12,23.18,23.05,23.07,92030.0
2024-07-01 10:30:00,23.07,23.16,23.04,23.15,115429.0,23.07,23.16,23.04,23.15,115429.0
2024-07-01 10:40:00,23.15,23.25,23.09,23.23,211808.0,23.15,23.25,23.09,23.23,211808.0
2024-07-01 10:50:00,23.21,23.32,23.13,23.2,136017.0,23.21,23.32,23.13,23.2,136017.0
2024-07-01 11:00:00,23.21,23.26,23.07,23.09,95395.0,23.21,23.26,23.07,23.09,95395.0
2024-07-01 11:10:00,23.08,23.09,23.04,23.07,70513.0,23.08,23.09,23.04,23.07,70513.0
2024-07-01 11:20:00,23.07,23.12,22.93,22.93,196722.0,23.07,23.12,22.93,22.93,196722.0
2024-07-01 11:30:00,22.94,22.97,22.91,22.96,180111.0,22.94,22.97,22.91,22.96,180111.0
2024-07-01 11:40:00,22.96,22.96,22.85,22.87,151085.0,22.96,22.96,22.85,22.87,151085.0
2024-07-01 11:50:00,22.86,22.9,22.82,22.83,100377.0,22.86,22.9,22.82,22.83,100377.0
2024-07-01 12:00:00,22.82,22.84,22.62,22.64,191609.0,22.82,22.84,22.62,22.64,191609.0
2024-07-01 12:10:00,22.63,22.74,22.61,22.63,141194.0,22.63,22.74,22.61,22.63,141194.0
2024-07-01 12:20:00,22.63,22.66,22.56,22.57,140149.0,22.63,22.66,22.56,22.57,140149.0
2024-07-01 12:30:00,22.58,22.62,22.53,22.55,102204.0,22.58,22.62,22.53,22.55,102204.0
2024-07-01 12:40:00,22.55,22.58,22.52,22.56,47359.0,22.55,22.58,22.52,22.56,47359.0
2024-07-01 12:50:00,22.57,22.57,22.51,22.52,108036.0,22.57,22.57,22.51,22.52,108036.0
2024-07-01 13:00:00,22.54,22.57,22.52,22.55,102568.0,22.54,22.57,22.52,22.55,102568.0
2024-07-01 13:10:00,22.55,22.57,22.53,22.54,28994.0,22.55,22.57,22.53,22.54,28994.0
2024-07-01 13:20:00,22.54,22.64,22.53,22.57,84748.0,22.54,22.64,22.53,22.57,84748.0
2024-07-01 13:30:00,22.58,22.58,22.55,22.56,23463.0,22.58,22.58,22.55,22.56,23463.0
2024-07-01 13:40:00,22.56,22.58,22.55,22.58,10591.0,22.56,22.58,22.55,22.58,10591.0
2024-07-01 13:50:00,22.58,22.59,22.54,22.55,14623.0,22.58,22.59,22.54,22.55,14623.0
2024-07-01 14:00:00,22.57,22.59,22.53,22.55,36692.0,22.57,22.59,22.53,22.55,36692.0
2024-07-01 14:10:00,22.55,22.56,22.43,22.44,141770.0,22.55,22.56,22.43,22.44,141770.0
2024-07-01 14:20:00,22.45,22.55,22.44,22.52,67645.0,22.45,22.55,22.44,22.52,67645.0
2024-07-01 14:30:00,22.52,22.59,22.51,22.53,67874.0,22.52,22.59,22.51,22.53,67874.0
2024-07-01 14:40:00,22.53,22.54,22.51,22.51,10957.0,22.53,22.54,22.51,22.51,10957.0
2024-07-01 14:50:00,22.5,22.53,22.44,22.46,65620.0,22.5,22.53,22.44,22.46,65620.0
2024-07-01 15:00:00,22.46,22.51,22.42,22.44,60597.0,22.46,22.51,22.42,22.44,60597.0
2024-07-01 15:10:00,22.44,22.44,22.36,22.37,129841.0,22.44,22.44,22.36,22.37,129841.0
2024-07-01 15:20:00,22.37,22.56,22.36,22.51,196264.0,22.37,22.56,22.36,22.51,196264.0
2024-07-01 15:30:00,22.5,22.51,22.37,22.41,79055.0,22.5,22.51,22.37,22.41,79055.0
2024-07-01 15:40:00,22.41,22.41,22.35,22.36,80575.0,22.41,22.41,22.35,22.36,80575.0
2024-07-01 15:50:00,22.36,22.38,22.17,22.2,494152.0,22.36,22.38,22.17,22.2,494152.0
2024-07-02 09:30:00,22.36,22.39,22.07,22.09,272904.0,22.36,22.39,22.07,22.09,272904.0
2024-07-02 09:40:00,22.1,22.2,21.98,22.18,260948.0,22.1,22.2,21.98,22.18,260948.0
2024-07-02 09:50:00,22.19,22.29,22.12,22.21,207325.0,22.19,22.29,22.12,22.21,207325.0
2024-07-02 10:00:00,22.21,22.31,22.06,22.15,191912.0,22.21,22.31,22.06,22.15,191912.0
2024-07-02 10:10:00,22.16,22.24,22.0,22.01,152473.0,22.16,22.24,22.0,22.01,152473.0
2024-07-02 10:20:00,22.01,22.04,21.95,21.96,116667.0,22.01,22.04,21.95,21.96,116667.0
2024-07-02 10:30:00,21.96,22.01,21.95,22.0,100340.0,21.96,22.01,21.95,22.0,100340.0
2024-07-02 10:40:00,21.99,22.07,21.98,22.0,185647.0,21.99,22.07,21.98,22.0,185647.0
2024-07-02 10:50:00,22.0,22.0,21.95,21.98,64616.0,22.0,22.0,21.95,21.98,64616.0
2024-07-02 11:00:00,21.98,21.99,21.94,21.97,38159.0,21.98,21.99,21.94,21.97,38159.0
2024-07-02 11:10:00,21.97,22.0,21.96,21.98,46356.0,21.97,22.0,21.96,21.98,46356.0
2024-07-02 11:20:00,21.98,22.0,21.86,21.86,109694.0,21.98,22.0,21.86,21.86,109694.0
2024-07-02 11:30:00,21.86,21.89,21.83,21.84,76394.0,21.86,21.89,21.83,21.84,76394.0
2024-07-02 11:40:00,21.84,21.84,21.72,21.73,162194.0,21.84,21.84,21.72,21.73,162194.0
2024-07-02 11:50:00,21.74,21.83,21.73,21.79,193713.0,21.74,21.83,21.73,21.79,193713.0
2024-07-02 12:00:00,21.78,21.89,21.78,21.89,135051.0,21.78,21.89,21.78,21.89,135051.0
2024-07-02 12:10:00,21.89,21.9,21.8,21.82,78476.0,21.89,21.9,21.8,21.82,78476.0
2024-07-02 12:20:00,21.82,21.86,21.81,21.86,42264.0,21.82,21.86,21.81,21.86,42264.0
2024-07-02 12:30:00,21.86,21.86,21.81,21.84,24261.0,21.86,21.86,21.81,21.84,24261.0
2024-07-02 12:40:00,21.83,21.85,21.82,21.84,18617.0,21.83,21.85,21.82,21.84,18617.0
2024-07-02 12:50:00,21.83,21.88,21.78,21.79,48420.0,21.83,21.88,21.78,21.79,48420.0
2024-07-02 13:00:00,21.79,21.82,21.74,21.75,67507.0,21.79,21.82,21.74,21.75,67507.0
2024-07-02 13:10:00,21.75,21.77,21.74,21.75,48016.0,21.75,21.77,21.74,21.75,48016.0
2024-07-02 13:20:00,21.76,21.78,21.75,21.76,41150.0,21.76,21.78,21.75,21.76,41150.0
2024-07-02 13:30:00,21.76,21.77,21.74,21.75,14687.0,21.76,21.77,21.74,21.75,14687.0
2024-07-02 13:40:00,21.74,21.77,21.74,21.76,54821.0,21.74,21.77,21.74,21.76,54821.0
2024-07-02 13:50:00,21.76,21.77,21.72,21.74,96206.0,21.76,21.77,21.72,21.74,96206.0
2024-07-02 14:00:00,21.75,21.75,21.72,21.73,26647.0,21.75,21.75,21.72,21.73,26647.0
2024-07-02 14:10:00,21.73,21.77,21.73,21.74,72869.0,21.73,21.77,21.73,21.74,72869.0
2024-07-02 14:20:00,21.75,21.75,21.7,21.75,62928.0,21.75,21.75,21.7,21.75,62928.0
2024-07-02 14:30:00,21.76,21.76,21.73,21.74,38231.0,21.76,21.76,21.73,21.74,38231.0
2024-07-02 14:40:00,21.75,21.76,21.73,21.75,22901.0,21.75,21.76,21.73,21.75,22901.0
2024-07-02 14:50:00,21.75,21.77,21.74,21.76,28048.0,21.75,21.77,21.74,21.76,28048.0
2024-07-02 15:00:00,21.76,21.78,21.76,21.77,43643.0,21.76,21.78,21.76,21.77,43643.0
2024-07-02 15:10:00,21.77,21.85,21.76,21.76,180269.0,21.77,21.85,21.76,21.76,180269.0
2024-07-02 15:20:00,21.77,21.77,21.74,21.75,55315.0,21.77,21.77,21.74,21.75,55315.0
2024-07-02 15:30:00,21.75,21.76,21.74,21.76,25995.0,21.75,21.76,21.74,21.76,25995.0
2024-07-02 15:40:00,21.75,21.84,21.74,21.83,154848.0,21.75,21.84,21.74,21.83,154848.0
2024-07-02 15:50:00,21.83,21.87,21.78,21.79,270296.0,21.83,21.87,21.78,21.79,270296.0
2024-07-03 09:30:00,21.8,21.8,21.66,21.7,153025.0,21.8,21.8,21.66,21.7,153025.0
2024-07-03 09:40:00,21.69,21.82,21.69,21.72,145739.0,21.69,21.82,21.69,21.72,145739.0
2024-07-03 09:50:00,21.72,21.74,21.66,21.7,93442.0,21.72,21.74,21.66,21.7,93442.0
2024-07-03 10:00:00,21.69,21.77,21.61,21.72,210078.0,21.69,21.77,21.61,21.72,210078.0
2024-07-03 10:10:00,21.73,21.76,21.68,21.75,99912.0,21.73,21.76,21.68,21.75,99912.0
2024-07-03 10:20:00,21.75,21.77,21.67,21.74,122133.0,21.75,21.77,21.67,21.74,122133.0
2024-07-03 10:30:00,21.75,21.77,21.73,21.76,64460.0,21.75,21.77,21.73,21.76,64460.0
2024-07-03 10:40:00,21.76,21.82,21.76,21.81,51736.0,21.76,21.82,21.76,21.81,51736.0
2024-07-03 10:50:00,21.82,21.91,21.81,21.91,71715.0,21.82,21.91,21.81,21.91,71715.0
2024-07-03 11:00:00,21.9,21.92,21.84,21.85,86300.0,21.9,21.92,21.84,21.85,86300.0
2024-07-03 11:10:00,21.85,21.86,21.84,21.86,45546.0,21.85,21.86,21.84,21.86,45546.0
2024-07-03 11:20:00,21.87,22.02,21.87,22.01,122759.0,21.87,22.02,21.87,22.01,122759.0
2024-07-03 11:30:00,22.02,22.04,21.98,22.01,164176.0,22.02,22.04,21.98,22.01,164176.0
2024-07-03 11:40:00,22.02,22.02,21.96,21.97,45440.0,22.02,22.02,21.96,21.97,45440.0
2024-07-03 11:50:00,21.96,21.99,21.9,21.96,75619.0,21.96,21.99,21.9,21.96,75619.0
2024-07-03 12:00:00,21.96,22.01,21.94,21.96,53464.0,21.96,22.01,21.94,21.96,53464.0
2024-07-03 12:10:00,21.97,21.98,21.95,21.98,29645.0,21.97,21.98,21.95,21.98,29645.0
2024-07-03 12:20:00,21.99,22.0,21.86,21.86,124588.0,21.99,22.0,21.86,21.86,124588.0
2024-07-03 12:30:00,21.87,21.89,21.82,21.82,103740.0,21.87,21.89,21.82,21.82,103740.0
2024-07-03 12:40:00,21.83,21.92,21.82,21.88,139062.0,21.83,21.92,21.82,21.88,139062.0
2024-07-03 12:50:00,21.89,21.95,21.79,21.93,224223.0,21.89,21.95,21.79,21.93,224223.0
2024-07-05 09:30:00,21.82,21.97,21.78,21.89,165483.0,21.82,21.97,21.78,21.89,165483.0
2024-07-05 09:40:00,21.89,21.91,21.78,21.84,110853.0,21.89,21.91,21.78,21.84,110853.0
2024-07-05 09:50:00,21.84,21.86,21.81,21.84,47958.0,21.84,21.86,21.81,21.84,47958.0
2024-07-05 10:00:00,21.85,22.05,21.77,22.04,238084.0,21.85,22.05,21.77,22.04,238084.0
2024-07-05 10:10:00,22.05,22.1,21.94,21.95,99654.0,22.05,22.1,21.94,21.95,99654.0
2024-07-05 10:20:00,21.95,22.06,21.9,22.05,58586.0,21.95,22.06,21.9,22.05,58586.0
2024-07-05 10:30:00,22.05,22.08,21.95,21.99,187744.0,22.05,22.08,21.95,21.99,187744.0
2024-07-05 10:40:00,21.99,22.04,21.91,21.96,93032.0,21.99,22.04,21.91,21.96,93032.0
2024-07-05 10:50:00,21.96,22.03,21.95,22.0,49399.0,21.96,22.03,21.95,22.0,49399.0
2024-07-05 11:00:00,21.99,22.08,21.94,21.96,109678.0,21.99,22.08,21.94,21.96,109678.0
2024-07-05 11:10:00,21.96,22.05,21.95,22.02,79994.0,21.96,22.05,21.95,22.02,79994.0
2024-07-05 11:20:00,22.03,22.08,21.98,22.07,128221.0,22.03,22.08,21.98,22.07,128221.0
2024-07-05 11:30:00,22.06,22.09,22.06,22.07,53760.0,22.06,22.09,22.06,22.07,53760.0
2024-07-05 11:40:00,22.08,22.08,21.96,21.96,107573.0,22.08,22.08,21.96,21.96,107573.0
2024-07-05 11:50:00,21.96,21.98,21.94,21.94,39735.0,21.96,21.98,21.94,21.94,39735.0
2024-07-05 12:00:00,21.94,21.96,21.91,21.94,58884.0,21.94,21.96,21.91,21.94,58884.0
2024-07-05 12:10:00,21.94,22.02,21.92,22.0,45848.0,21.94,22.02,21.92,22.0,45848.0
2024-07-05 12:20:00,22.01,22.02,22.0,22.01,18245.0,22.01,22.02,22.0,22.01,18245.0
2024-07-05 12:30:00,22.02,22.13,22.01,22.12,79034.0,22.02,22.13,22.01,22.12,79034.0
2024-07-05 12:40:00,22.12,22.18,22.11,22.15,102550.0,22.12,22.18,22.11,22.15,102550.0
2024-07-05 12:50:00,22.15,22.19,22.14,22.16,59690.0,22.15,22.19,22.14,22.16,59690.0
2024-07-05 13:00:00,22.16,22.27,22.15,22.26,137382.0,22.16,22.27,22.15,22.26,137382.0
2024-07-05 13:10:00,22.26,22.29,22.24,22.27,27141.0,22.26,22.29,22.24,22.27,27141.0
2024-07-05 13:20:00,22.28,22.3,22.26,22.29,46415.0,22.28,22.3,22.26,22.29,46415.0
2024-07-05 13:30:00,22.29,22.3,22.14,22.2,142973.0,22.29,22.3,22.14,22.2,142973.0
2024-07-05 13:40:00,22.21,22.24,22.12,22.21,97007.0,22.21,22.24,22.12,22.21,97007.0
2024-07-05 13:50:00,22.21,22.23,22.19,22.21,63744.0,22.21,22.23,22.19,22.21,63744.0
2024-07-05 14:00:00,22.22,22.24,22.19,22.23,52244.0,22.22,22.24,22.19,22.23,52244.0
2024-07-05 14:10:00,22.23,22.27,22.19,22.2,57563.0,22.23,22.27,22.19,22.2,57563.0
2024-07-05 14:20:00,22.2,22.21,22.19,22.2,39463.0,22.2,22.21,22.19,22.2,39463.0
2024-07-05 14:30:00,22.2,22.22,22.17,22.2,59562.0,22.2,22.22,22.17,22.2,59562.0
2024-07-05 14:40:00,22.2,22.21,22.16,22.19,42474.0,22.2,22.21,22.16,22.19,42474.0
2024-07-05 14:50:00,22.18,22.19,22.03,22.07,148966.0,22.18,22.19,22.03,22.07,148966.0
2024-07-05 15:00:00,22.08,22.11,22.02,22.05,96130.0,22.08,22.11,22.02,22.05,96130.0
2024-07-05 15:10:00,22.05,22.08,22.03,22.04,90886.0,22.05,22.08,22.03,22.04,90886.0
2024-07-05 15:20:00,22.05,22.06,22.01,22.02,28511.0,22.05,22.06,22.01,22.02,28511.0
2024-07-05 15:30:00,22.03,22.06,22.01,22.03,87387.0,22.03,22.06,22.01,22.03,87387.0
2024-07-05 15:40:00,22.02,22.03,21.97,22.0,133094.0,22.02,22.03,21.97,22.0,133094.0
2024-07-05 15:50:00,22.0,22.25,21.99,22.04,1698242.0,22.0,22.25,21.99,22.04,1698242.0
2024-07-08 09:30:00,21.68,21.7,21.57,21.58,414459.0,21.68,21.7,21.57,21.58,414459.0
2024-07-08 09:40:00,21.58,21.61,21.49,21.52,201778.0,21.58,21.61,21.49,21.52,201778.0
2024-07-08 09:50:00,21.51,21.57,21.5,21.57,72632.0,21.51,21.57,21.5,21.57,72632.0
2024-07-08 10:00:00,21.56,21.56,21.5,21.5,126366.0,21.56,21.56,21.5,21.5,126366.0
2024-07-08 10:10:00,21.5,21.53,21.43,21.53,216550.0,21.5,21.53,21.43,21.53,216550.0
2024-07-08 10:20:00,21.53,21.56,21.51,21.53,139588.0,21.53,21.56,21.51,21.53,139588.0
2024-07-08 10:30:00,21.52,21.57,21.52,21.54,69806.0,21.52,21.57,21.52,21.54,69806.0
2024-07-08 10:40:00,21.53,21.54,21.49,21.52,82108.0,21.53,21.54,21.49,21.52,82108.0
2024-07-08 10:50:00,21.52,21.53,21.43,21.43,154044.0,21.52,21.53,21.43,21.43,154044.0
2024-07-08 11:00:00,21.44,21.46,21.35,21.36,109130.0,21.44,21.46,21.35,21.36,109130.0
2024-07-08 11:10:00,21.37,21.4,21.35,21.38,80439.0,21.37,21.4,21.35,21.38,80439.0
2024-07-08 11:20:00,21.38,21.41,21.34,21.4,91853.0,21.38,21.41,21.34,21.4,91853.0
2024-07-08 11:30:00,21.39,21.4,21.35,21.38,71495.0,21.39,21.4,21.35,21.38,71495.0
2024-07-08 11:40:00,21.38,21.39,21.34,21.35,83183.0,21.38,21.39,21.34,21.35,83183.0
2024-07-08 11:50:00,21.34,21.38,21.33,21.34,39112.0,21.34,21.38,21.33,21.34,39112.0
2024-07-08 12:00:00,21.34,21.43,21.33,21.42,67653.0,21.34,21.43,21.33,21.42,67653.0
2024-07-08 12:10:00,21.41,21.48,21.38,21.4,94140.0,21.41,21.48,21.38,21.4,94140.0
2024-07-08 12:20:00,21.39,21.4,21.33,21.37,74359.0,21.39,21.4,21.33,21.37,74359.0
2024-07-08 12:30:00,21.37,21.38,21.33,21.36,26263.0,21.37,21.38,21.33,21.36,26263.0
2024-07-08 12:40:00,21.36,21.38,21.34,21.38,43923.0,21.36,21.38,21.34,21.38,43923.0
2024-07-08 12:50:00,21.38,21.38,21.33,21.37,26210.0,21.38,21.38,21.33,21.37,26210.0
2024-07-08 13:00:00,21.38,21.4,21.37,21.39,16741.0,21.38,21.4,21.37,21.39,16741.0
2024-07-08 13:10:00,21.38,21.4,21.38,21.39,17170.0,21.38,21.4,21.38,21.39,17170.0
2024-07-08 13:20:00,21.39,21.4,21.38,21.39,19042.0,21.39,21.4,21.38,21.39,19042.0
2024-07-08 13:30:00,21.39,21.39,21.29,21.29,101421.0,21.39,21.39,21.29,21.29,101421.0
2024-07-08 13:40:00,21.29,21.31,21.28,21.3,40396.0,21.29,21.31,21.28,21.3,40396.0
2024-07-08 13:50:00,21.3,21.32,21.3,21.3,32420.0,21.3,21.32,21.3,21.3,32420.0
2024-07-08 14:00:00,21.3,21.35,21.29,21.29,35704.0,21.3,21.35,21.29,21.29,35704.0
2024-07-08 14:10:00,21.3,21.3,21.29,21.3,22966.0,21.3,21.3,21.29,21.3,22966.0
2024-07-08 14:20:00,21.3,21.36,21.29,21.34,61340.0,21.3,21.36,21.29,21.34,61340.0
2024-07-08 14:30:00,21.34,21.38,21.33,21.36,37457.0,21.34,21.38,21.33,21.36,37457.0
2024-07-08 14:40:00,21.36,21.43,21.35,21.38,72133.0,21.36,21.43,21.35,21.38,72133.0
2024-07-08 14:50:00,21.37,21.38,21.36,21.38,27155.0,21.37,21.38,21.36,21.38,27155.0
2024-07-08 15:00:00,21.38,21.41,21.36,21.4,61487.0,21.38,21.41,21.36,21.4,61487.0
2024-07-08 15:10:00,21.41,21.42,21.39,21.4,59361.0,21.41,21.42,21.39,21.4,59361.0
2024-07-08 15:20:00,21.4,21.48,21.39,21.46,61488.0,21.4,21.48,21.39,21.46,61488.0
2024-07-08 15:30:00,21.47,21.48,21.44,21.46,46368.0,21.47,21.48,21.44,21.46,46368.0
2024-07-08 15:40:00,21.45,21.47,21.43,21.45,51860.0,21.45,21.47,21.43,21.45,51860.0
2024-07-08 15:50:00,21.44,21.69,21.43,21.55,1634509.0,21.44,21.69,21.43,21.55,1634509.0
2024-07-09 09:30:00,21.43,21.45,21.39,21.41,223070.0,21.43,21.45,21.39,21.41,223070.0
2024-07-09 09:40:00,21.42,21.43,21.3,21.33,327772.0,21.42,21.43,21.3,21.33,327772.0
2024-07-09 09:50:00,21.32,21.43,21.31,21.42,143905.0,21.32,21.43,21.31,21.42,143905.0
2024-07-09 10:00:00,21.41,21.55,21.41,21.53,158298.0,21.41,21.55,21.41,21.53,158298.0
2024-07-09 10:10:00,21.53,21.53,21.44,21.52,121902.0,21.53,21.53,21.44,21.52,121902.0
2024-07-09 10:20:00,21.52,21.67,21.51,21.65,221692.0,21.52,21.67,21.51,21.65,221692.0
2024-07-09 10:30:00,21.66,21.68,21.53,21.55,266746.0,21.66,21.68,21.53,21.55,266746.0
2024-07-09 10:40:00,21.54,21.55,21.42,21.49,147834.0,21.54,21.55,21.42,21.49,147834.0
2024-07-09 10:50:00,21.5,21.53,21.47,21.49,64557.0,21.5,21.53,21.47,21.49,64557.0
2024-07-09 11:00:00,21.5,21.55,21.5,21.53,84153.0,21.5,21.55,21.5,21.53,84153.0
2024-07-09 11:10:00,21.54,21.54,21.51,21.54,54099.0,21.54,21.54,21.51,21.54,54099.0
2024-07-09 11:20:00,21.54,21.57,21.51,21.52,51741.0,21.54,21.57,21.51,21.52,51741.0
2024-07-09 11:30:00,21.52,21.55,21.51,21.54,19677.0,21.52,21.55,21.51,21.54,19677.0
2024-07-09 11:40:00,21.55,21.55,21.5,21.51,28203.0,21.55,21.55,21.5,21.51,28203.0
2024-07-09 11:50:00,21.51,21.54,21.42,21.43,118264.0,21.51,21.54,21.42,21.43,118264.0
2024-07-09 12:00:00,21.44,21.52,21.43,21.46,129668.0,21.44,21.52,21.43,21.46,129668.0
2024-07-09 12:10:00,21.46,21.46,21.41,21.43,34541.0,21.46,21.46,21.41,21.43,34541.0
2024-07-09 12:20:00,21.43,21.44,21.42,21.43,37683.0,21.43,21.44,21.42,21.43,37683.0
2024-07-09 12:30:00,21.44,21.49,21.42,21.48,31696.0,21.44,21.49,21.42,21.48,31696.0
2024-07-09 12:40:00,21.48,21.55,21.47,21.54,30876.0,21.48,21.55,21.47,21.54,30876.0
2024-07-09 12:50:00,21.55,21.55,21.47,21.47,55929.0,21.55,21.55,21.47,21.47,55929.0
2024-07-09 13:00:00,21.48,21.52,21.43,21.5,74430.0,21.48,21.52,21.43,21.5,74430.0
2024-07-09 13:10:00,21.5,21.65,21.5,21.63,92682.0,21.5,21.65,21.5,21.63,92682.0
2024-07-09 13:20:00,21.63,21.73,21.61,21.7,126119.0,21.63,21.73,21.61,21.7,126119.0
2024-07-09 13:30:00,21.71,21.72,21.59,21.62,71193.0,21.71,21.72,21.59,21.62,71193.0
2024-07-09 13:40:00,21.62,21.62,21.6,21.6,24910.0,21.62,21.62,21.6,21.6,24910.0
2024-07-09 13:50:00,21.6,21.61,21.57,21.61,47877.0,21.6,21.61,21.57,21.61,47877.0
2024-07-09 14:00:00,21.61,21.69,21.59,21.63,98062.0,21.61,21.69,21.59,21.63,98062.0
2024-07-09 14:10:00,21.63,21.63,21.59,21.59,29627.0,21.63,21.63,21.59,21.59,29627.0
2024-07-09 14:20:00,21.59,21.61,21.58,21.59,93410.0,21.59,21.61,21.58,21.59,93410.0
2024-07-09 14:30:00,21.58,21.61,21.58,21.59,109495.0,21.58,21.61,21.58,21.59,109495.0
2024-07-09 14:40:00,21.61,21.61,21.52,21.54,123602.0,21.61,21.61,21.52,21.54,123602.0
2024-07-09 14:50:00,21.54,21.59,21.53,21.57,61739.0,21.54,21.59,21.53,21.57,61739.0
2024-07-09 15:00:00,21.58,21.63,21.57,21.61,27874.0,21.58,21.63,21.57,21.61,27874.0
2024-07-09 15:10:00,21.6,21.61,21.53,21.58,101865.0,21.6,21.61,21.53,21.58,101865.0
2024-07-09 15:20:00,21.59,21.61,21.51,21.51,77279.0,21.59,21.61,21.51,21.51,77279.0
2024-07-09 15:30:00,21.5,21.55,21.49,21.49,93576.0,21.5,21.55,21.49,21.49,93576.0
2024-07-09 15:40:00,21.5,21.5,21.44,21.47,124886.0,21.5,21.5,21.44,21.47,124886.0
2024-07-09 15:50:00,21.47,21.62,21.43,21.56,558767.0,21.47,21.62,21.43,21.56,558767.0
2024-07-10 09:30:00,21.54,21.61,21.5,21.55,213727.0,21.54,21.61,21.5,21.55,213727.0
2024-07-10 09:40:00,21.55,21.59,21.52,21.52,236896.0,21.55,21.59,21.52,21.52,236896.0
2024-07-10 09:50:00,21.52,21.55,21.52,21.53,52517.0,21.52,21.55,21.52,21.53,52517.0
2024-07-10 10:00:00,21.52,21.52,21.33,21.34,170826.0,21.52,21.52,21.33,21.34,170826.0
2024-07-10 10:10:00,21.33,21.37,21.3,21.32,116812.0,21.33,21.37,21.3,21.32,116812.0
2024-07-10 10:20:00,21.33,21.34,21.28,21.28,76961.0,21.33,21.34,21.28,21.28,76961.0
2024-07-10 10:30:00,21.28,21.3,21.22,21.23,124427.0,21.28,21.3,21.22,21.23,124427.0
2024-07-10 10:40:00,21.23,21.24,21.21,21.22,55248.0,21.23,21.24,21.21,21.22,55248.0
2024-07-10 10:50:00,21.22,21.29,21.22,21.25,141979.0,21.22,21.29,21.22,21.25,141979.0
2024-07-10 11:00:00,21.25,21.34,21.25,21.31,154086.0,21.25,21.34,21.25,21.31,154086.0
2024-07-10 11:10:00,21.3,21.32,21.28,21.29,31740.0,21.3,21.32,21.28,21.29,31740.0
2024-07-10 11:20:00,21.29,21.31,21.29,21.3,57107.0,21.29,21.31,21.29,21.3,57107.0
2024-07-10 11:30:00,21.3,21.31,21.23,21.24,115022.0,21.3,21.31,21.23,21.24,115022.0
2024-07-10 11:40:00,21.24,21.25,21.15,21.19,123364.0,21.24,21.25,21.15,21.19,123364.0
2024-07-10 11:50:00,21.18,21.18,21.1,21.12,61370.0,21.18,21.18,21.1,21.12,61370.0
2024-07-10 12:00:00,21.12,21.13,21.09,21.12,53169.0,21.12,21.13,21.09,21.12,53169.0
2024-07-10 12:10:00,21.11,21.13,21.09,21.1,51404.0,21.11,21.13,21.09,21.1,51404.0
2024-07-10 12:20:00,21.09,21.12,21.07,21.1,46368.0,21.09,21.12,21.07,21.1,46368.0
2024-07-10 12:30:00,21.1,21.13,21.09,21.1,47785.0,21.1,21.13,21.09,21.1,47785.0
2024-07-10 12:40:00,21.1,21.11,21.04,21.1,157683.0,21.1,21.11,21.04,21.1,157683.0
2024-07-10 12:50:00,21.11,21.11,21.09,21.09,37147.0,21.11,21.11,21.09,21.09,37147.0
2024-07-10 13:00:00,21.1,21.14,21.1,21.11,49846.0,21.1,21.14,21.1,21.11,49846.0
2024-07-10 13:10:00,21.11,21.14,21.1,21.13,35745.0,21.11,21.14,21.1,21.13,35745.0
2024-07-10 13:20:00,21.13,21.14,21.11,21.12,28166.0,21.13,21.14,21.11,21.12,28166.0
2024-07-10 13:30:00,21.12,21.13,21.11,21.12,37432.0,21.12,21.13,21.11,21.12,37432.0
2024-07-10 13:40:00,21.11,21.15,21.11,21.14,45645.0,21.11,21.15,21.11,21.14,45645.0
2024-07-10 13:50:00,21.14,21.16,21.12,21.14,62489.0,21.14,21.16,21.12,21.14,62489.0
2024-07-10 14:00:00,21.14,21.16,21.14,21.16,66275.0,21.14,21.16,21.14,21.16,66275.0
2024-07-10 14:10:00,21.16,21.16,21.13,21.15,28315.0,21.16,21.16,21.13,21.15,28315.0
2024-07-10 14:20:00,21.16,21.23,21.13,21.21,136625.0,21.16,21.23,21.13,21.21,136625.0
2024-07-10 14:30:00,21.21,21.22,21.2,21.21,30629.0,21.21,21.22,21.2,21.21,30629.0
2024-07-10 14:40:00,21.22,21.26,21.22,21.25,44324.0,21.22,21.26,21.22,21.25,44324.0
2024-07-10 14:50:00,21.25,21.26,21.22,21.24,43722.0,21.25,21.26,21.22,21.24,43722.0
2024-07-10 15:00:00,21.25,21.28,21.24,21.25,45655.0,21.25,21.28,21.24,21.25,45655.0
2024-07-10 15:10:00,21.25,21.27,21.24,21.25,30792.0,21.25,21.27,21.24,21.25,30792.0
2024-07-10 15:20:00,21.26,21.35,21.24,21.33,108306.0,21.26,21.35,21.24,21.33,108306.0
2024-07-10 15:30:00,21.34,21.37,21.27,21.37,252595.0,21.34,21.37,21.27,21.37,252595.0
2024-07-10 15:40:00,21.37,21.4,21.34,21.35,193425.0,21.37,21.4,21.34,21.35,193425.0
2024-07-10 15:50:00,21.36,21.51,21.35,21.42,1000263.0,21.36,21.51,21.35,21.42,1000263.0
2024-07-11 09:30:00,21.09,21.25,21.04,21.2,308821.0,21.09,21.25,21.04,21.2,308821.0
2024-07-11 09:40:00,21.19,21.25,21.15,21.21,301124.0,21.19,21.25,21.15,21.21,301124.0
2024-07-11 09:50:00,21.21,21.22,21.09,21.19,162650.0,21.21,21.22,21.09,21.19,162650.0
2024-07-11 10:00:00,21.19,21.21,21.11,21.21,174832.0,21.19,21.21,21.11,21.21,174832.0
2024-07-11 10:10:00,21.21,21.47,21.19,21.38,347862.0,21.21,21.47,21.19,21.38,347862.0
2024-07-11 10:20:00,21.37,21.48,21.26,21.32,259802.0,21.37,21.48,21.26,21.32,259802.0
2024-07-11 10:30:00,21.32,21.37,21.22,21.34,166934.0,21.32,21.37,21.22,21.34,166934.0
2024-07-11 10:40:00,21.34,21.39,21.31,21.33,93511.0,21.34,21.39,21.31,21.33,93511.0
2024-07-11 10:50:00,21.34,21.47,21.26,21.45,201396.0,21.34,21.47,21.26,21.45,201396.0
2024-07-11 11:00:00,21.46,21.55,21.33,21.34,199102.0,21.46,21.55,21.33,21.34,199102.0
2024-07-11 11:10:00,21.34,21.5,21.29,21.47,142875.0,21.34,21.5,21.29,21.47,142875.0
2024-07-11 11:20:00,21.46,21.7,21.42,21.54,268038.0,21.46,21.7,21.42,21.54,268038.0
2024-07-11 11:30:00,21.54,21.72,21.49,21.7,273880.0,21.54,21.72,21.49,21.7,273880.0
2024-07-11 11:40:00,21.71,21.87,21.6,21.7,470430.0,21.71,21.87,21.6,21.7,470430.0
2024-07-11 11:50:00,21.71,21.9,21.68,21.83,313538.0,21.71,21.9,21.68,21.83,313538.0
2024-07-11 12:00:00,21.85,21.94,21.63,21.65,386752.0,21.85,21.94,21.63,21.65,386752.0
2024-07-11 12:10:00,21.64,21.85,21.61,21.81,253757.0,21.64,21.85,21.61,21.81,253757.0
2024-07-11 12:20:00,21.81,21.86,21.66,21.67,172046.0,21.81,21.86,21.66,21.67,172046.0
2024-07-11 12:30:00,21.68,21.72,21.6,21.71,200152.0,21.68,21.72,21.6,21.71,200152.0
2024-07-11 12:40:00,21.72,21.86,21.68,21.86,175624.0,21.72,21.86,21.68,21.86,175624.0
2024-07-11 12:50:00,21.85,21.97,21.81,21.96,234215.0,21.85,21.97,21.81,21.96,234215.0
2024-07-11 13:00:00,21.94,22.06,21.77,21.78,267841.0,21.94,22.06,21.77,21.78,267841.0
2024-07-11 13:10:00,21.77,21.9,21.67,21.7,232686.0,21.77,21.9,21.67,21.7,232686.0
2024-07-11 13:20:00,21.69,21.76,21.62,21.64,153758.0,21.69,21.76,21.62,21.64,153758.0
2024-07-11 13:30:00,21.65,21.87,21.65,21.87,160814.0,21.65,21.87,21.65,21.87,160814.0
2024-07-11 13:40:00,21.87,22.03,21.82,21.98,285160.0,21.87,22.03,21.82,21.98,285160.0
2024-07-11 13:50:00,21.98,22.01,21.92,21.97,137645.0,21.98,22.01,21.92,21.97,137645.0
2024-07-11 14:00:00,21.97,21.98,21.86,21.91,140400.0,21.97,21.98,21.86,21.91,140400.0
2024-07-11 14:10:00,21.92,21.99,21.81,21.85,351474.0,21.92,21.99,21.81,21.85,351474.0
2024-07-11 14:20:00,21.84,21.98,21.78,21.96,148127.0,21.84,21.98,21.78,21.96,148127.0
2024-07-11 14:30:00,21.97,21.97,21.71,21.71,146316.0,21.97,21.97,21.71,21.71,146316.0
2024-07-11 14:40:00,21.72,21.8,21.68,21.76,82028.0,21.72,21.8,21.68,21.76,82028.0
2024-07-11 14:50:00,21.73,21.77,21.69,21.7,40521.0,21.73,21.77,21.69,21.7,40521.0
2024-07-11 15:00:00,21.69,21.72,21.59,21.69,178740.0,21.69,21.72,21.59,21.69,178740.0
2024-07-11 15:10:00,21.69,21.87,21.68,21.82,178992.0,21.69,21.87,21.68,21.82,178992.0
2024-07-11 15:20:00,21.84,21.89,21.75,21.87,155833.0,21.84,21.89,21.75,21.87,155833.0
2024-07-11 15:30:00,21.86,21.86,21.72,21.73,139813.0,21.86,21.86,21.72,21.73,139813.0
2024-07-11 15:40:00,21.75,21.85,21.74,21.81,236788.0,21.75,21.85,21.74,21.81,236788.0
2024-07-11 15:50:00,21.8,21.81,21.4,21.56,4261564.0,21.8,21.81,21.4,21.56,4261564.0
2024-07-12 09:30:00,21.08,21.11,20.8,20.81,533172.0,21.08,21.11,20.8,20.81,533172.0
2024-07-12 09:40:00,20.82,20.88,20.78,20.79,390880.0,20.82,20.88,20.78,20.79,390880.0
2024-07-12 09:50:00,20.79,20.82,20.7,20.74,232628.0,20.79,20.82,20.7,20.74,232628.0
2024-07-12 10:00:00,20.74,20.75,20.64,20.72,367531.0,20.74,20.75,20.64,20.72,367531.0
2024-07-12 10:10:00,20.71,20.74,20.62,20.65,241977.0,20.71,20.74,20.62,20.65,241977.0
2024-07-12 10:20:00,20.65,20.71,20.61,20.66,251661.0,20.65,20.71,20.61,20.66,251661.0
2024-07-12 10:30:00,20.65,20.75,20.61,20.75,256973.0,20.65,20.75,20.61,20.75,256973.0
2024-07-12 10:40:00,20.75,20.77,20.72,20.76,154109.0,20.75,20.77,20.72,20.76,154109.0
2024-07-12 10:50:00,20.76,20.78,20.69,20.7,210747.0,20.76,20.78,20.69,20.7,210747.0
2024-07-12 11:00:00,20.69,20.74,20.69,20.71,173499.0,20.69,20.74,20.69,20.71,173499.0
2024-07-12 11:10:00,20.73,20.77,20.72,20.75,97231.0,20.73,20.77,20.72,20.75,97231.0
2024-07-12 11:20:00,20.75,20.76,20.73,20.74,100955.0,20.75,20.76,20.73,20.74,100955.0
2024-07-12 11:30:00,20.74,20.74,20.67,20.69,75429.0,20.74,20.74,20.67,20.69,75429.0
2024-07-12 11:40:00,20.69,20.72,20.69,20.72,67516.0,20.69,20.72,20.69,20.72,67516.0
2024-07-12 11:50:00,20.71,20.74,20.67,20.73,170910.0,20.71,20.74,20.67,20.73,170910.0
2024-07-12 12:00:00,20.74,20.82,20.71,20.81,271464.0,20.74,20.82,20.71,20.81,271464.0
2024-07-12 12:10:00,20.8,20.81,20.71,20.72,82418.0,20.8,20.81,20.71,20.72,82418.0
2024-07-12 12:20:00,20.72,20.74,20.69,20.71,50891.0,20.72,20.74,20.69,20.71,50891.0
2024-07-12 12:30:00,20.71,20.73,20.69,20.73,54550.0,20.71,20.73,20.69,20.73,54550.0
2024-07-12 12:40:00,20.73,20.73,20.66,20.7,67703.0,20.73,20.73,20.66,20.7,67703.0
2024-07-12 12:50:00,20.7,20.71,20.61,20.61,108527.0,20.7,20.71,20.61,20.61,108527.0
2024-07-12 13:00:00,20.61,20.64,20.61,20.63,46359.0,20.61,20.64,20.61,20.63,46359.0
2024-07-12 13:10:00,20.63,20.63,20.6,20.62,139009.0,20.63,20.63,20.6,20.62,139009.0
2024-07-12 13:20:00,20.62,20.64,20.61,20.62,49961.0,20.62,20.64,20.61,20.62,49961.0
2024-07-12 13:30:00,20.62,20.64,20.55,20.61,171976.0,20.62,20.64,20.55,20.61,171976.0
2024-07-12 13:40:00,20.61,20.63,20.55,20.58,159540.0,20.61,20.63,20.55,20.58,159540.0
2024-07-12 13:50:00,20.57,20.62,20.55,20.61,200986.0,20.57,20.62,20.55,20.61,200986.0
2024-07-12 14:00:00,20.61,20.65,20.6,20.63,107853.0,20.61,20.65,20.6,20.63,107853.0
2024-07-12 14:10:00,20.64,20.67,20.63,20.67,81227.0,20.64,20.67,20.63,20.67,81227.0
2024-07-12 14:20:00,20.67,20.81,20.66,20.76,196060.0,20.67,20.81,20.66,20.76,196060.0
2024-07-12 14:30:00,20.76,20.78,20.75,20.76,42330.0,20.76,20.78,20.75,20.76,42330.0
2024-07-12 14:40:00,20.77,20.78,20.75,20.75,42718.0,20.77,20.78,20.75,20.75,42718.0
2024-07-12 14:50:00,20.76,20.79,20.75,20.76,37996.0,20.76,20.79,20.75,20.76,37996.0
2024-07-12 15:00:00,20.76,20.77,20.73,20.76,90426.0,20.76,20.77,20.73,20.76,90426.0
2024-07-12 15:10:00,20.77,20.86,20.77,20.85,190370.0,20.77,20.86,20.77,20.85,190370.0
2024-07-12 15:20:00,20.85,20.87,20.84,20.84,106910.0,20.85,20.87,20.84,20.84,106910.0
2024-07-12 15:30:00,20.84,20.98,20.84,20.96,510851.0,20.84,20.98,20.84,20.96,510851.0
2024-07-12 15:40:00,20.97,21.09,20.93,20.94,411613.0,20.97,21.09,20.93,20.94,411613.0
2024-07-12 15:50:00,20.94,21.08,20.86,21.06,1134860.0,20.94,21.08,20.86,21.06,1134860.0
2024-07-15 09:30:00,20.84,20.87,20.75,20.78,204924.0,20.84,20.87,20.75,20.78,204924.0
2024-07-15 09:40:00,20.77,20.91,20.74,20.8,283045.0,20.77,20.91,20.74,20.8,283045.0
2024-07-15 09:50:00,20.81,20.88,20.74,20.74,332669.0,20.81,20.88,20.74,20.74,332669.0
2024-07-15 10:00:00,20.73,20.76,20.66,20.74,269188.0,20.73,20.76,20.66,20.74,269188.0
2024-07-15 10:10:00,20.73,20.78,20.72,20.76,164914.0,20.73,20.78,20.72,20.76,164914.0
2024-07-15 10:20:00,20.77,20.78,20.71,20.75,77580.0,20.77,20.78,20.71,20.75,77580.0
2024-07-15 10:30:00,20.76,20.79,20.72,20.75,116323.0,20.76,20.79,20.72,20.75,116323.0
2024-07-15 10:40:00,20.76,20.82,20.75,20.81,82135.0,20.76,20.82,20.75,20.81,82135.0
2024-07-15 10:50:00,20.81,20.82,20.78,20.8,108062.0,20.81,20.82,20.78,20.8,108062.0
2024-07-15 11:00:00,20.8,20.82,20.79,20.82,62759.0,20.8,20.82,20.79,20.82,62759.0
2024-07-15 11:10:00,20.82,20.95,20.81,20.95,157833.0,20.82,20.95,20.81,20.95,157833.0
2024-07-15 11:20:00,20.95,21.05,20.9,21.01,437192.0,20.95,21.05,20.9,21.01,437192.0
2024-07-15 11:30:00,21.02,21.03,20.97,21.01,198804.0,21.02,21.03,20.97,21.01,198804.0
2024-07-15 11:40:00,21.0,21.04,20.95,21.01,195508.0,21.0,21.04,20.95,21.01,195508.0
2024-07-15 11:50:00,21.01,21.04,21.01,21.03,35599.0,21.01,21.04,21.01,21.03,35599.0
2024-07-15 12:00:00,21.02,21.25,21.02,21.22,254952.0,21.02,21.25,21.02,21.22,254952.0
2024-07-15 12:10:00,21.21,21.44,21.21,21.42,366660.0,21.21,21.44,21.21,21.42,366660.0
2024-07-15 12:20:00,21.42,21.46,21.19,21.22,206780.0,21.42,21.46,21.19,21.22,206780.0
2024-07-15 12:30:00,21.21,21.3,21.2,21.29,205583.0,21.21,21.3,21.2,21.29,205583.0
2024-07-15 12:40:00,21.3,21.37,21.25,21.35,165025.0,21.3,21.37,21.25,21.35,165025.0
2024-07-15 12:50:00,21.34,21.43,21.3,21.34,162872.0,21.34,21.43,21.3,21.34,162872.0
2024-07-15 13:00:00,21.34,21.51,21.32,21.39,321820.0,21.34,21.51,21.32,21.39,321820.0
2024-07-15 13:10:00,21.39,21.55,21.39,21.44,179120.0,21.39,21.55,21.39,21.44,179120.0
2024-07-15 13:20:00,21.44,21.47,21.33,21.46,186342.0,21.44,21.47,21.33,21.46,186342.0
2024-07-15 13:30:00,21.46,21.59,21.45,21.57,230028.0,21.46,21.59,21.45,21.57,230028.0
2024-07-15 13:40:00,21.56,21.61,21.53,21.54,113714.0,21.56,21.61,21.53,21.54,113714.0
2024-07-15 13:50:00,21.54,21.57,21.45,21.56,155506.0,21.54,21.57,21.45,21.56,155506.0
2024-07-15 14:00:00,21.55,21.6,21.5,21.57,117993.0,21.55,21.6,21.5,21.57,117993.0
2024-07-15 14:10:00,21.57,21.63,21.54,21.57,132208.0,21.57,21.63,21.54,21.57,132208.0
2024-07-15 14:20:00,21.57,21.57,21.4,21.41,167577.0,21.57,21.57,21.4,21.41,167577.0
2024-07-15 14:30:00,21.4,21.43,21.31,21.41,255423.0,21.4,21.43,21.31,21.41,255423.0
2024-07-15 14:40:00,21.4,21.44,21.3,21.33,181550.0,21.4,21.44,21.3,21.33,181550.0
2024-07-15 14:50:00,21.33,21.39,21.31,21.33,100996.0,21.33,21.39,21.31,21.33,100996.0
2024-07-15 15:00:00,21.33,21.36,21.29,21.3,89572.0,21.33,21.36,21.29,21.3,89572.0
2024-07-15 15:10:00,21.31,21.31,21.27,21.28,41736.0,21.31,21.31,21.27,21.28,41736.0
2024-07-15 15:20:00,21.28,21.33,21.28,21.31,50934.0,21.28,21.33,21.28,21.31,50934.0
2024-07-15 15:30:00,21.31,21.46,21.3,21.43,171042.0,21.31,21.46,21.3,21.43,171042.0
2024-07-15 15:40:00,21.43,21.58,21.41,21.55,230126.0,21.43,21.58,21.41,21.55,230126.0
2024-07-15 15:50:00,21.54,21.67,21.46,21.58,721681.0,21.54,21.67,21.46,21.58,721681.0
2024-07-16 09:30:00,21.39,21.59,21.39,21.46,246397.0,21.39,21.59,21.39,21.46,246397.0
2024-07-16 09:40:00,21.47,21.48,21.36,21.45,107823.0,21.47,21.48,21.36,21.45,107823.0
2024-07-16 09:50:00,21.44,21.49,21.41,21.43,60700.0,21.44,21.49,21.41,21.43,60700.0
2024-07-16 10:00:00,21.43,21.63,21.42,21.61,176419.0,21.43,21.63,21.42,21.61,176419.0
2024-07-16 10:10:00,21.6,21.66,21.56,21.57,175099.0,21.6,21.66,21.56,21.57,175099.0
2024-07-16 10:20:00,21.57,21.68,21.54,21.65,156520.0,21.57,21.68,21.54,21.65,156520.0
2024-07-16 10:30:00,21.66,21.68,21.38,21.41,157427.0,21.66,21.68,21.38,21.41,157427.0
2024-07-16 10:40:00,21.41,21.41,21.33,21.33,202514.0,21.41,21.41,21.33,21.33,202514.0
2024-07-16 10:50:00,21.33,21.44,21.3,21.44,219045.0,21.33,21.44,21.3,21.44,219045.0
2024-07-16 11:00:00,21.43,21.44,21.31,21.34,158430.0,21.43,21.44,21.31,21.34,158430.0
2024-07-16 11:10:00,21.34,21.36,21.3,21.35,52299.0,21.34,21.36,21.3,21.35,52299.0
2024-07-16 11:20:00,21.34,21.42,21.33,21.41,71458.0,21.34,21.42,21.33,21.41,71458.0
2024-07-16 11:30:00,21.41,21.45,21.35,21.36,102514.0,21.41,21.45,21.35,21.36,102514.0
2024-07-16 11:40:00,21.35,21.42,21.34,21.39,94932.0,21.35,21.42,21.34,21.39,94932.0
2024-07-16 11:50:00,21.38,21.38,21.34,21.36,21860.0,21.38,21.38,21.34,21.36,21860.0
2024-07-16 12:00:00,21.34,21.41,21.31,21.38,78196.0,21.34,21.41,21.31,21.38,78196.0
2024-07-16 12:10:00,21.38,21.53,21.36,21.48,148302.0,21.38,21.53,21.36,21.48,148302.0
2024-07-16 12:20:00,21.48,21.54,21.46,21.54,112555.0,21.48,21.54,21.46,21.54,112555.0
2024-07-16 12:30:00,21.54,21.58,21.47,21.56,111531.0,21.54,21.58,21.47,21.56,111531.0
2024-07-16 12:40:00,21.55,21.69,21.55,21.57,139197.0,21.55,21.69,21.55,21.57,139197.0
2024-07-16 12:50:00,21.58,21.59,21.46,21.46,160181.0,21.58,21.59,21.46,21.46,160181.0
2024-07-16 13:00:00,21.48,21.53,21.45,21.47,90261.0,21.48,21.53,21.45,21.47,90261.0
2024-07-16 13:10:00,21.46,21.55,21.43,21.48,105292.0,21.46,21.55,21.43,21.48,105292.0
2024-07-16 13:20:00,21.48,21.54,21.45,21.49,97107.0,21.48,21.54,21.45,21.49,97107.0
2024-07-16 13:30:00,21.5,21.54,21.44,21.48,80742.0,21.5,21.54,21.44,21.48,80742.0
2024-07-16 13:40:00,21.49,21.52,21.46,21.47,45357.0,21.49,21.52,21.46,21.47,45357.0
2024-07-16 13:50:00,21.48,21.5,21.47,21.49,37825.0,21.48,21.5,21.47,21.49,37825.0
2024-07-16 14:00:00,21.49,21.5,21.44,21.48,36032.0,21.49,21.5,21.44,21.48,36032.0
2024-07-16 14:10:00,21.46,21.55,21.46,21.54,69930.0,21.46,21.55,21.46,21.54,69930.0
2024-07-16 14:20:00,21.54,21.57,21.47,21.55,62002.0,21.54,21.57,21.47,21.55,62002.0
2024-07-16 14:30:00,21.56,21.58,21.5,21.57,108339.0,21.56,21.58,21.5,21.57,108339.0
2024-07-16 14:40:00,21.57,21.68,21.55,21.6,183008.0,21.57,21.68,21.55,21.6,183008.0
2024-07-16 14:50:00,21.6,21.67,21.58,21.64,173958.0,21.6,21.67,21.58,21.64,173958.0
2024-07-16 15:00:00,21.64,21.72,21.64,21.68,88323.0,21.64,21.72,21.64,21.68,88323.0
2024-07-16 15:10:00,21.68,21.7,21.64,21.67,88787.0,21.68,21.7,21.64,21.67,88787.0
2024-07-16 15:20:00,21.66,21.72,21.66,21.7,108370.0,21.66,21.72,21.66,21.7,108370.0
2024-07-16 15:30:00,21.7,21.78,21.68,21.71,152439.0,21.7,21.78,21.68,21.71,152439.0
2024-07-16 15:40:00,21.71,21.8,21.68,21.69,370057.0,21.71,21.8,21.68,21.69,370057.0
2024-07-16 15:50:00,21.69,21.8,21.66,21.78,1038180.0,21.69,21.8,21.66,21.78,1038180.0
2024-07-17 09:30:00,22.69,22.69,22.32,22.42,578800.0,22.69,22.69,22.32,22.42,578800.0
2024-07-17 09:40:00,22.41,22.5,22.3,22.43,300414.0,22.41,22.5,22.3,22.43,300414.0
2024-07-17 09:50:00,22.42,22.42,22.21,22.22,220905.0,22.42,22.42,22.21,22.22,220905.0
2024-07-17 10:00:00,22.23,22.75,22.22,22.73,428661.0,22.23,22.75,22.22,22.73,428661.0
2024-07-17 10:10:00,22.72,22.79,22.37,22.48,485205.0,22.72,22.79,22.37,22.48,485205.0
2024-07-17 10:20:00,22.48,22.66,22.46,22.61,297595.0,22.48,22.66,22.46,22.61,297595.0
2024-07-17 10:30:00,22.62,22.75,22.5,22.7,290247.0,22.62,22.75,22.5,22.7,290247.0
2024-07-17 10:40:00,22.7,22.7,22.44,22.6,281206.0,22.7,22.7,22.44,22.6,281206.0
2024-07-17 10:50:00,22.59,22.64,22.55,22.57,103719.0,22.59,22.64,22.55,22.57,103719.0
2024-07-17 11:00:00,22.57,22.7,22.51,22.58,303180.0,22.57,22.7,22.51,22.58,303180.0
2024-07-17 11:10:00,22.57,22.79,22.55,22.72,245560.0,22.57,22.79,22.55,22.72,245560.0
2024-07-17 11:20:00,22.71,22.82,22.64,22.77,333338.0,22.71,22.82,22.64,22.77,333338.0
2024-07-17 11:30:00,22.76,23.03,22.76,22.99,536791.0,22.76,23.03,22.76,22.99,536791.0
2024-07-17 11:40:00,23.0,23.23,22.97,23.19,438613.0,23.0,23.23,22.97,23.19,438613.0
2024-07-17 11:50:00,23.2,23.27,23.04,23.05,671630.0,23.2,23.27,23.04,23.05,671630.0
2024-07-17 12:00:00,23.06,23.14,22.95,23.14,323600.0,23.06,23.14,22.95,23.14,323600.0
2024-07-17 12:10:00,23.14,23.31,23.13,23.27,318683.0,23.14,23.31,23.13,23.27,318683.0
2024-07-17 12:20:00,23.27,23.27,23.14,23.23,324217.0,23.27,23.27,23.14,23.23,324217.0
2024-07-17 12:30:00,23.23,23.38,23.2,23.27,327919.0,23.23,23.38,23.2,23.27,327919.0
2024-07-17 12:40:00,23.26,23.29,23.17,23.22,169375.0,23.26,23.29,23.17,23.22,169375.0
2024-07-17 12:50:00,23.23,23.24,23.04,23.04,307512.0,23.23,23.24,23.04,23.04,307512.0
2024-07-17 13:00:00,23.05,23.23,23.03,23.23,189557.0,23.05,23.23,23.03,23.23,189557.0
2024-07-17 13:10:00,23.23,23.33,23.11,23.16,223339.0,23.23,23.33,23.11,23.16,223339.0
2024-07-17 13:20:00,23.16,23.28,23.14,23.21,229293.0,23.16,23.28,23.14,23.21,229293.0
2024-07-17 13:30:00,23.21,23.22,23.01,23.13,219579.0,23.21,23.22,23.01,23.13,219579.0
2024-07-17 13:40:00,23.13,23.17,23.02,23.08,168272.0,23.13,23.17,23.02,23.08,168272.0
2024-07-17 13:50:00,23.07,23.19,23.05,23.13,214704.0,23.07,23.19,23.05,23.13,214704.0
2024-07-17 14:00:00,23.13,23.23,23.04,23.06,176074.0,23.13,23.23,23.04,23.06,176074.0
2024-07-17 14:10:00,23.07,23.08,22.78,22.82,305506.0,23.07,23.08,22.78,22.82,305506.0
2024-07-17 14:20:00,22.81,22.88,22.75,22.77,141980.0,22.81,22.88,22.75,22.77,141980.0
2024-07-17 14:30:00,22.78,22.83,22.69,22.83,284045.0,22.78,22.83,22.69,22.83,284045.0
2024-07-17 14:40:00,22.83,22.92,22.75,22.92,234368.0,22.83,22.92,22.75,22.92,234368.0
2024-07-17 14:50:00,22.91,23.0,22.84,22.88,207683.0,22.91,23.0,22.84,22.88,207683.0
2024-07-17 15:00:00,22.89,23.01,22.81,22.93,174241.0,22.89,23.01,22.81,22.93,174241.0
2024-07-17 15:10:00,22.91,22.91,22.74,22.78,231311.0,22.91,22.91,22.74,22.78,231311.0
2024-07-17 15:20:00,22.77,22.77,22.48,22.63,589483.0,22.77,22.77,22.48,22.63,589483.0
2024-07-17 15:30:00,22.63,22.84,22.62,22.8,254594.0,22.63,22.84,22.62,22.8,254594.0
2024-07-17 15:40:00,22.79,23.01,22.78,22.82,360920.0,22.79,23.01,22.78,22.82,360920.0
2024-07-17 15:50:00,22.81,22.95,22.73,22.89,902578.0,22.81,22.95,22.73,22.89,902578.0
2024-07-18 09:30:00,22.17,22.29,21.97,22.03,400807.0,22.17,22.29,21.97,22.03,400807.0
2024-07-18 09:40:00,22.04,22.38,22.03,22.35,246755.0,22.04,22.38,22.03,22.35,246755.0
2024-07-18 09:50:00,22.34,22.39,22.25,22.34,129588.0,22.34,22.39,22.25,22.34,129588.0
2024-07-18 10:00:00,22.35,22.49,22.29,22.45,194211.0,22.35,22.49,22.29,22.45,194211.0
2024-07-18 10:10:00,22.45,22.5,22.34,22.37,153220.0,22.45,22.5,22.34,22.37,153220.0
2024-07-18 10:20:00,22.38,22.4,22.3,22.38,116731.0,22.38,22.4,22.3,22.38,116731.0
2024-07-18 10:30:00,22.39,23.06,22.39,23.05,440039.0,22.39,23.06,22.39,23.05,440039.0
2024-07-18 10:40:00,23.08,23.28,23.06,23.07,469638.0,23.08,23.28,23.06,23.07,469638.0
2024-07-18 10:50:00,23.06,23.18,22.85,23.05,303643.0,23.06,23.18,22.85,23.05,303643.0
2024-07-18 11:00:00,23.07,23.41,23.06,23.39,374157.0,23.07,23.41,23.06,23.39,374157.0
2024-07-18 11:10:00,23.39,23.79,23.37,23.73,426829.0,23.39,23.79,23.37,23.73,426829.0
2024-07-18 11:20:00,23.74,24.04,23.62,24.04,362090.0,23.74,24.04,23.62,24.04,362090.0
2024-07-18 11:30:00,24.05,24.3,23.85,23.92,450022.0,24.05,24.3,23.85,23.92,450022.0
2024-07-18 11:40:00,23.92,24.26,23.84,24.26,312354.0,23.92,24.26,23.84,24.26,312354.0
2024-07-18 11:50:00,24.25,24.27,23.95,24.19,348654.0,24.25,24.27,23.95,24.19,348654.0
2024-07-18 12:00:00,24.19,24.36,24.0,24.0,497726.0,24.19,24.36,24.0,24.0,497726.0
2024-07-18 12:10:00,24.01,24.31,24.01,24.28,318083.0,24.01,24.31,24.01,24.28,318083.0
2024-07-18 12:20:00,24.27,24.33,24.13,24.17,356921.0,24.27,24.33,24.13,24.17,356921.0
2024-07-18 12:30:00,24.18,24.25,23.85,23.93,349383.0,24.18,24.25,23.85,23.93,349383.0
2024-07-18 12:40:00,23.93,23.98,23.82,23.95,253360.0,23.93,23.98,23.82,23.95,253360.0
2024-07-18 12:50:00,23.96,23.97,23.7,23.7,104899.0,23.96,23.97,23.7,23.7,104899.0
2024-07-18 13:00:00,23.71,23.95,23.64,23.94,148584.0,23.71,23.95,23.64,23.94,148584.0
2024-07-18 13:10:00,23.91,23.91,23.54,23.56,83667.0,23.91,23.91,23.54,23.56,83667.0
2024-07-18 13:20:00,23.58,23.69,23.47,23.62,121423.0,23.58,23.69,23.47,23.62,121423.0
2024-07-18 13:30:00,23.61,23.75,23.55,23.71,60433.0,23.61,23.75,23.55,23.71,60433.0
2024-07-18 13:40:00,23.7,23.75,23.46,23.49,101895.0,23.7,23.75,23.46,23.49,101895.0
2024-07-18 13:50:00,23.5,23.94,23.5,23.9,209543.0,23.5,23.94,23.5,23.9,209543.0
2024-07-18 14:00:00,23.9,24.06,23.8,23.82,160899.0,23.9,24.06,23.8,23.82,160899.0
2024-07-18 14:10:00,23.82,24.04,23.81,24.03,146278.0,23.82,24.04,23.81,24.03,146278.0
2024-07-18 14:20:00,24.03,24.03,23.83,24.02,167098.0,24.03,24.03,23.83,24.02,167098.0
2024-07-18 14:30:00,24.02,24.2,23.96,24.17,275309.0,24.02,24.2,23.96,24.17,275309.0
2024-07-18 14:40:00,24.17,24.19,24.05,24.19,186773.0,24.17,24.19,24.05,24.19,186773.0
2024-07-18 14:50:00,24.18,24.31,24.07,24.12,224336.0,24.18,24.31,24.07,24.12,224336.0
2024-07-18 15:00:00,24.13,24.24,23.98,24.19,176921.0,24.13,24.24,23.98,24.19,176921.0
2024-07-18 15:10:00,24.16,24.45,24.16,24.28,220362.0,24.16,24.45,24.16,24.28,220362.0
2024-07-18 15:20:00,24.28,24.41,24.12,24.15,267822.0,24.28,24.41,24.12,24.15,267822.0
2024-07-18 15:30:00,24.15,24.2,23.85,23.86,237408.0,24.15,24.2,23.85,23.86,237408.0
2024-07-18 15:40:00,23.85,23.86,23.6,23.6,260078.0,23.85,23.86,23.6,23.6,260078.0
2024-07-18 15:50:00,23.6,24.05,23.6,23.94,1711550.0,23.6,24.05,23.6,23.94,1711550.0
2024-07-19 09:30:00,24.42,24.6,24.17,24.19,440702.0,24.42,24.6,24.17,24.19,440702.0
2024-07-19 09:40:00,24.17,24.35,24.01,24.27,487852.0,24.17,24.35,24.01,24.27,487852.0
2024-07-19 09:50:00,24.26,24.64,24.16,24.63,348240.0,24.26,24.64,24.16,24.63,348240.0
2024-07-19 10:00:00,24.63,24.73,24.46,24.48,297619.0,24.63,24.73,24.46,24.48,297619.0
2024-07-19 10:10:00,24.49,24.84,24.45,24.76,290784.0,24.49,24.84,24.45,24.76,290784.0
2024-07-19 10:20:00,24.75,25.38,24.74,25.32,558849.0,24.75,25.38,24.74,25.32,558849.0
2024-07-19 10:30:00,25.32,25.44,25.09,25.1,413902.0,25.32,25.44,25.09,25.1,413902.0
2024-07-19 10:40:00,25.1,25.44,25.09,25.19,290864.0,25.1,25.44,25.09,25.19,290864.0
2024-07-19 10:50:00,25.19,25.23,24.97,25.17,414310.0,25.19,25.23,24.97,25.17,414310.0
2024-07-19 11:00:00,25.17,25.33,25.03,25.32,245787.0,25.17,25.33,25.03,25.32,245787.0
2024-07-19 11:10:00,25.33,25.44,25.24,25.24,238435.0,25.33,25.44,25.24,25.24,238435.0
2024-07-19 11:20:00,25.23,25.71,25.05,25.68,304581.0,25.23,25.71,25.05,25.68,304581.0
2024-07-19 11:30:00,25.68,25.88,25.58,25.82,328107.0,25.68,25.88,25.58,25.82,328107.0
2024-07-19 11:40:00,25.83,25.9,25.41,25.44,299732.0,25.83,25.9,25.41,25.44,299732.0
2024-07-19 11:50:00,25.42,25.45,24.9,24.9,317919.0,25.42,25.45,24.9,24.9,317919.0
2024-07-19 12:00:00,24.89,25.12,24.8,24.89,246642.0,24.89,25.12,24.8,24.89,246642.0
2024-07-19 12:10:00,24.9,25.07,24.83,24.92,157367.0,24.9,25.07,24.83,24.92,157367.0
2024-07-19 12:20:00,24.97,25.28,24.96,25.22,171987.0,24.97,25.28,24.96,25.22,171987.0
2024-07-19 12:30:00,25.2,25.55,25.17,25.43,183738.0,25.2,25.55,25.17,25.43,183738.0
2024-07-19 12:40:00,25.42,25.47,25.25,25.39,121150.0,25.42,25.47,25.25,25.39,121150.0
2024-07-19 12:50:00,25.39,25.45,25.28,25.4,151300.0,25.39,25.45,25.28,25.4,151300.0
2024-07-19 13:00:00,25.43,25.59,25.4,25.51,126760.0,25.43,25.59,25.4,25.51,126760.0
2024-07-19 13:10:00,25.51,25.69,25.5,25.67,169038.0,25.51,25.69,25.5,25.67,169038.0
2024-07-19 13:20:00,25.67,25.79,25.51,25.62,259803.0,25.67,25.79,25.51,25.62,259803.0
2024-07-19 13:30:00,25.64,25.69,25.39,25.42,156130.0,25.64,25.69,25.39,25.42,156130.0
2024-07-19 13:40:00,25.44,25.6,25.25,25.3,269779.0,25.44,25.6,25.25,25.3,269779.0
2024-07-19 13:50:00,25.3,25.53,25.27,25.28,187261.0,25.3,25.53,25.27,25.28,187261.0
2024-07-19 14:00:00,25.3,25.43,25.2,25.23,170857.0,25.3,25.43,25.2,25.23,170857.0
2024-07-19 14:10:00,25.24,25.41,25.2,25.38,152947.0,25.24,25.41,25.2,25.38,152947.0
2024-07-19 14:20:00,25.4,25.56,25.36,25.56,165404.0,25.4,25.56,25.36,25.56,165404.0
2024-07-19 14:30:00,25.55,25.66,25.42,25.64,138984.0,25.55,25.66,25.42,25.64,138984.0
2024-07-19 14:40:00,25.63,25.78,25.55,25.64,175567.0,25.63,25.78,25.55,25.64,175567.0
2024-07-19 14:50:00,25.62,25.62,25.23,25.29,277885.0,25.62,25.62,25.23,25.29,277885.0
2024-07-19 15:00:00,25.3,25.3,25.03,25.08,206177.0,25.3,25.3,25.03,25.08,206177.0
2024-07-19 15:10:00,25.09,25.19,24.94,24.96,158804.0,25.09,25.19,24.94,24.96,158804.0
2024-07-19 15:20:00,24.97,25.1,24.91,25.07,119137.0,24.97,25.1,24.91,25.07,119137.0
2024-07-19 15:30:00,25.07,25.29,25.04,25.21,279287.0,25.07,25.29,25.04,25.21,279287.0
2024-07-19 15:40:00,25.21,25.34,25.14,25.33,226418.0,25.21,25.34,25.14,25.33,226418.0
2024-07-19 15:50:00,25.34,25.54,25.28,25.43,382749.0,25.34,25.54,25.28,25.43,382749.0
2024-07-22 09:30:00,24.77,24.87,24.38,24.44,427181.0,24.77,24.87,24.38,24.44,427181.0
2024-07-22 09:40:00,24.44,24.45,24.14,24.17,298212.0,24.44,24.45,24.14,24.17,298212.0
2024-07-22 09:50:00,24.16,24.61,24.14,24.54,364829.0,24.16,24.61,24.14,24.54,364829.0
2024-07-22 10:00:00,24.53,24.86,24.51,24.74,334268.0,24.53,24.86,24.51,24.74,334268.0
2024-07-22 10:10:00,24.72,24.73,24.36,24.38,302979.0,24.72,24.73,24.36,24.38,302979.0
2024-07-22 10:20:00,24.38,24.43,24.21,24.21,241852.0,24.38,24.43,24.21,24.21,241852.0
2024-07-22 10:30:00,24.2,24.35,23.91,23.93,258409.0,24.2,24.35,23.91,23.93,258409.0
2024-07-22 10:40:00,23.92,24.04,23.84,23.99,163715.0,23.92,24.04,23.84,23.99,163715.0
2024-07-22 10:50:00,24.0,24.13,23.94,24.0,168824.0,24.0,24.13,23.94,24.0,168824.0
2024-07-22 11:00:00,23.98,24.08,23.83,24.08,137174.0,23.98,24.08,23.83,24.08,137174.0
2024-07-22 11:10:00,24.08,24.15,23.91,24.1,229261.0,24.08,24.15,23.91,24.1,229261.0
2024-07-22 11:20:00,24.11,24.35,24.06,24.34,220671.0,24.11,24.35,24.06,24.34,220671.0
2024-07-22 11:30:00,24.35,24.45,24.29,24.38,135814.0,24.35,24.45,24.29,24.38,135814.0
2024-07-22 11:40:00,24.39,24.57,24.38,24.42,160189.0,24.39,24.57,24.38,24.42,160189.0
2024-07-22 11:50:00,24.42,24.48,24.26,24.42,140671.0,24.42,24.48,24.26,24.42,140671.0
2024-07-22 12:00:00,24.43,24.59,24.28,24.31,135984.0,24.43,24.59,24.28,24.31,135984.0
2024-07-22 12:10:00,24.31,24.38,24.14,24.14,98827.0,24.31,24.38,24.14,24.14,98827.0
2024-07-22 12:20:00,24.14,24.22,24.12,24.14,64610.0,24.14,24.22,24.12,24.14,64610.0
2024-07-22 12:30:00,24.15,24.19,24.01,24.02,108334.0,24.15,24.19,24.01,24.02,108334.0
2024-07-22 12:40:00,24.03,24.03,23.91,23.93,80574.0,24.03,24.03,23.91,23.93,80574.0
2024-07-22 12:50:00,23.93,23.94,23.79,23.82,168264.0,23.93,23.94,23.79,23.82,168264.0
2024-07-22 13:00:00,23.82,23.82,23.67,23.71,119397.0,23.82,23.82,23.67,23.71,119397.0
2024-07-22 13:10:00,23.71,23.8,23.55,23.56,177435.0,23.71,23.8,23.55,23.56,177435.0
2024-07-22 13:20:00,23.55,23.62,23.51,23.55,84515.0,23.55,23.62,23.51,23.55,84515.0
2024-07-22 13:30:00,23.55,23.55,23.42,23.48,222187.0,23.55,23.55,23.42,23.48,222187.0
2024-07-22 13:40:00,23.47,23.57,23.44,23.48,112068.0,23.47,23.57,23.44,23.48,112068.0
2024-07-22 13:50:00,23.48,23.55,23.47,23.47,84457.0,23.48,23.55,23.47,23.47,84457.0
2024-07-22 14:00:00,23.46,23.54,23.39,23.41,141028.0,23.46,23.54,23.39,23.41,141028.0
2024-07-22 14:10:00,23.41,23.5,23.4,23.46,68083.0,23.41,23.5,23.4,23.46,68083.0
2024-07-22 14:20:00,23.46,23.49,23.43,23.48,47394.0,23.46,23.49,23.43,23.48,47394.0
2024-07-22 14:30:00,23.47,23.48,23.37,23.39,85006.0,23.47,23.48,23.37,23.39,85006.0
2024-07-22 14:40:00,23.38,23.4,23.24,23.25,93736.0,23.38,23.4,23.24,23.25,93736.0
2024-07-22 14:50:00,23.26,23.29,23.2,23.27,181644.0,23.26,23.29,23.2,23.27,181644.0
2024-07-22 15:00:00,23.27,23.41,23.26,23.37,122998.0,23.27,23.41,23.26,23.37,122998.0
2024-07-22 15:10:00,23.37,23.37,23.23,23.28,173951.0,23.37,23.37,23.23,23.28,173951.0
2024-07-22 15:20:00,23.28,23.43,23.28,23.36,165351.0,23.28,23.43,23.28,23.36,165351.0
2024-07-22 15:30:00,23.37,23.37,23.27,23.34,129664.0,23.37,23.37,23.27,23.34,129664.0
2024-07-22 15:40:00,23.34,23.42,23.34,23.37,141181.0,23.34,23.42,23.34,23.37,141181.0
2024-07-22 15:50:00,23.37,23.52,23.32,23.37,696467.0,23.37,23.52,23.32,23.37,696467.0
2024-07-23 09:30:00,23.41,23.62,23.35,23.46,218707.0,23.41,23.62,23.35,23.46,218707.0
2024-07-23 09:40:00,23.46,23.47,23.07,23.09,328332.0,23.46,23.47,23.07,23.09,328332.0
2024-07-23 09:50:00,23.09,23.22,23.05,23.16,175965.0,23.09,23.22,23.05,23.16,175965.0
2024-07-23 10:00:00,23.16,23.16,22.93,23.04,212332.0,23.16,23.16,22.93,23.04,212332.0
2024-07-23 10:10:00,23.04,23.04,22.73,22.74,272885.0,23.04,23.04,22.73,22.74,272885.0
2024-07-23 10:20:00,22.74,22.78,22.7,22.73,161373.0,22.74,22.78,22.7,22.73,161373.0
2024-07-23 10:30:00,22.72,22.9,22.71,22.83,225984.0,22.72,22.9,22.71,22.83,225984.0
2024-07-23 10:40:00,22.83,22.99,22.82,22.93,191297.0,22.83,22.99,22.82,22.93,191297.0
2024-07-23 10:50:00,22.92,22.98,22.78,22.83,188830.0,22.92,22.98,22.78,22.83,188830.0
2024-07-23 11:00:00,22.83,22.85,22.7,22.71,182031.0,22.83,22.85,22.7,22.71,182031.0
2024-07-23 11:10:00,22.69,22.73,22.65,22.7,136949.0,22.69,22.73,22.65,22.7,136949.0
2024-07-23 11:20:00,22.7,22.75,22.68,22.73,80565.0,22.7,22.75,22.68,22.73,80565.0
2024-07-23 11:30:00,22.72,22.74,22.69,22.73,51280.0,22.72,22.74,22.69,22.73,51280.0
2024-07-23 11:40:00,22.73,22.8,22.72,22.74,97751.0,22.73,22.8,22.72,22.74,97751.0
2024-07-23 11:50:00,22.73,22.86,22.72,22.75,181296.0,22.73,22.86,22.72,22.75,181296.0
2024-07-23 12:00:00,22.75,22.79,22.7,22.73,44588.0,22.75,22.79,22.7,22.73,44588.0
2024-07-23 12:10:00,22.73,22.75,22.69,22.73,50467.0,22.73,22.75,22.69,22.73,50467.0
2024-07-23 12:20:00,22.73,22.9,22.71,22.8,171646.0,22.73,22.9,22.71,22.8,171646.0
2024-07-23 12:30:00,22.82,22.9,22.79,22.86,113564.0,22.82,22.9,22.79,22.86,113564.0
2024-07-23 12:40:00,22.85,22.94,22.82,22.94,141291.0,22.85,22.94,22.82,22.94,141291.0
2024-07-23 12:50:00,22.94,23.15,22.94,23.06,201889.0,22.94,23.15,22.94,23.06,201889.0
2024-07-23 13:00:00,23.07,23.14,23.0,23.12,72890.0,23.07,23.14,23.0,23.12,72890.0
2024-07-23 13:10:00,23.12,23.26,23.11,23.2,119211.0,23.12,23.26,23.11,23.2,119211.0
2024-07-23 13:20:00,23.19,23.21,22.87,22.95,195083.0,23.19,23.21,22.87,22.95,195083.0
2024-07-23 13:30:00,22.96,23.06,22.91,22.99,88320.0,22.96,23.06,22.91,22.99,88320.0
2024-07-23 13:40:00,22.98,23.05,22.93,22.95,65872.0,22.98,23.05,22.93,22.95,65872.0
2024-07-23 13:50:00,22.95,22.99,22.86,22.91,111290.0,22.95,22.99,22.86,22.91,111290.0
2024-07-23 14:00:00,22.91,22.91,22.8,22.8,70946.0,22.91,22.91,22.8,22.8,70946.0
2024-07-23 14:10:00,22.8,22.85,22.79,22.81,28464.0,22.8,22.85,22.79,22.81,28464.0
2024-07-23 14:20:00,22.82,22.95,22.81,22.89,105842.0,22.82,22.95,22.81,22.89,105842.0
2024-07-23 14:30:00,22.88,22.89,22.71,22.72,100766.0,22.88,22.89,22.71,22.72,100766.0
2024-07-23 14:40:00,22.73,22.81,22.72,22.74,71870.0,22.73,22.81,22.72,22.74,71870.0
2024-07-23 14:50:00,22.75,22.8,22.73,22.75,116180.0,22.75,22.8,22.73,22.75,116180.0
2024-07-23 15:00:00,22.76,22.84,22.75,22.82,68498.0,22.76,22.84,22.75,22.82,68498.0
2024-07-23 15:10:00,22.81,22.87,22.79,22.84,67171.0,22.81,22.87,22.79,22.84,67171.0
2024-07-23 15:20:00,22.84,22.86,22.82,22.85,35457.0,22.84,22.86,22.82,22.85,35457.0
2024-07-23 15:30:00,22.86,22.98,22.85,22.96,149896.0,22.86,22.98,22.85,22.96,149896.0
2024-07-23 15:40:00,22.96,23.23,22.96,23.09,331132.0,22.96,23.23,22.96,23.09,331132.0
2024-07-23 15:50:00,23.08,23.25,23.02,23.14,515666.0,23.08,23.25,23.02,23.14,515666.0
2024-07-24 09:30:00,24.3,24.8,24.21,24.78,608303.0,24.3,24.8,24.21,24.78,608303.0
2024-07-24 09:40:00,24.77,24.86,24.59,24.8,392123.0,24.77,24.86,24.59,24.8,392123.0
2024-07-24 09:50:00,24.8,25.35,24.78,25.14,401938.0,24.8,25.35,24.78,25.14,401938.0
2024-07-24 10:00:00,25.15,25.67,25.13,25.55,380222.0,25.15,25.67,25.13,25.55,380222.0
2024-07-24 10:10:00,25.56,25.82,24.89,25.75,483480.0,25.56,25.82,24.89,25.75,483480.0
2024-07-24 10:20:00,25.75,25.75,25.48,25.57,375531.0,25.75,25.75,25.48,25.57,375531.0
2024-07-24 10:30:00,25.57,25.69,25.44,25.67,281947.0,25.57,25.69,25.44,25.67,281947.0
2024-07-24 10:40:00,25.68,25.78,25.61,25.64,202067.0,25.68,25.78,25.61,25.64,202067.0
2024-07-24 10:50:00,25.65,25.67,25.51,25.55,199869.0,25.65,25.67,25.51,25.55,199869.0
2024-07-24 11:00:00,25.56,25.93,25.54,25.87,202882.0,25.56,25.93,25.54,25.87,202882.0
2024-07-24 11:10:00,25.88,25.92,25.68,25.77,179447.0,25.88,25.92,25.68,25.77,179447.0
2024-07-24 11:20:00,25.77,26.04,25.7,25.75,252231.0,25.77,26.04,25.7,25.75,252231.0
2024-07-24 11:30:00,25.76,25.8,25.58,25.78,208159.0,25.76,25.8,25.58,25.78,208159.0
2024-07-24 11:40:00,25.81,26.03,25.81,25.89,259494.0,25.81,26.03,25.81,25.89,259494.0
2024-07-24 11:50:00,25.89,26.2,25.74,26.16,164568.0,25.89,26.2,25.74,26.16,164568.0
2024-07-24 12:00:00,26.18,26.51,26.14,26.43,318642.0,26.18,26.51,26.14,26.43,318642.0
2024-07-24 12:10:00,26.44,26.47,26.11,26.21,220832.0,26.44,26.47,26.11,26.21,220832.0
2024-07-24 12:20:00,26.21,26.46,26.15,26.45,216195.0,26.21,26.46,26.15,26.45,216195.0
2024-07-24 12:30:00,26.45,26.58,26.42,26.56,262877.0,26.45,26.58,26.42,26.56,262877.0
2024-07-24 12:40:00,26.57,26.73,26.33,26.47,603024.0,26.57,26.73,26.33,26.47,603024.0
2024-07-24 12:50:00,26.47,26.79,26.47,26.76,199431.0,26.47,26.79,26.47,26.76,199431.0
2024-07-24 13:00:00,26.76,26.85,26.55,26.56,272427.0,26.76,26.85,26.55,26.56,272427.0
2024-07-24 13:10:00,26.56,26.59,26.33,26.43,260177.0,26.56,26.59,26.33,26.43,260177.0
2024-07-24 13:20:00,26.44,26.68,26.31,26.66,224077.0,26.44,26.68,26.31,26.66,224077.0
2024-07-24 13:30:00,26.67,26.9,26.49,26.56,208614.0,26.67,26.9,26.49,26.56,208614.0
2024-07-24 13:40:00,26.57,26.57,26.27,26.37,227117.0,26.57,26.57,26.27,26.37,227117.0
2024-07-24 13:50:00,26.36,26.68,26.36,26.59,183713.0,26.36,26.68,26.36,26.59,183713.0
2024-07-24 14:00:00,26.6,26.69,26.47,26.59,172554.0,26.6,26.69,26.47,26.59,172554.0
2024-07-24 14:10:00,26.59,26.67,26.46,26.67,205960.0,26.59,26.67,26.46,26.67,205960.0
2024-07-24 14:20:00,26.66,26.89,26.64,26.87,251186.0,26.66,26.89,26.64,26.87,251186.0
2024-07-24 14:30:00,26.86,27.0,26.75,26.89,233419.0,26.86,27.0,26.75,26.89,233419.0
2024-07-24 14:40:00,26.9,27.28,26.83,27.19,370990.0,26.9,27.28,26.83,27.19,370990.0
2024-07-24 14:50:00,27.2,27.29,26.91,27.02,521726.0,27.2,27.29,26.91,27.02,521726.0
2024-07-24 15:00:00,27.02,27.39,26.99,27.29,498774.0,27.02,27.39,26.99,27.29,498774.0
2024-07-24 15:10:00,27.28,27.33,27.07,27.32,253233.0,27.28,27.33,27.07,27.32,253233.0
2024-07-24 15:20:00,27.28,27.28,26.92,27.21,406265.0,27.28,27.28,26.92,27.21,406265.0
2024-07-24 15:30:00,27.21,27.4,26.95,27.05,411550.0,27.21,27.4,26.95,27.05,411550.0
2024-07-24 15:40:00,27.03,27.65,26.88,27.64,406765.0,27.03,27.65,26.88,27.64,406765.0
2024-07-24 15:50:00,27.59,28.22,27.55,27.89,718523.0,27.59,28.22,27.55,27.89,718523.0
2024-07-25 09:30:00,27.25,27.74,27.22,27.62,558867.0,27.25,27.74,27.22,27.62,558867.0
2024-07-25 09:40:00,27.65,27.69,27.31,27.45,330231.0,27.65,27.69,27.31,27.45,330231.0
2024-07-25 09:50:00,27.45,27.91,27.39,27.76,378882.0,27.45,27.91,27.39,27.76,378882.0
2024-07-25 10:00:00,27.76,29.12,27.76,28.96,997356.0,27.76,29.12,27.76,28.96,997356.0
2024-07-25 10:10:00,28.95,29.41,28.24,28.34,1308144.0,28.95,29.41,28.24,28.34,1308144.0
2024-07-25 10:20:00,28.41,28.56,27.92,27.96,420127.0,28.41,28.56,27.92,27.96,420127.0
2024-07-25 10:30:00,27.97,28.28,27.83,28.07,377115.0,27.97,28.28,27.83,28.07,377115.0
2024-07-25 10:40:00,28.09,28.15,27.46,27.68,533781.0,28.09,28.15,27.46,27.68,533781.0
2024-07-25 10:50:00,27.66,27.71,27.14,27.35,337804.0,27.66,27.71,27.14,27.35,337804.0
2024-07-25 11:00:00,27.34,27.77,27.34,27.51,220699.0,27.34,27.77,27.34,27.51,220699.0
2024-07-25 11:10:00,27.5,27.5,26.83,27.08,354747.0,27.5,27.5,26.83,27.08,354747.0
2024-07-25 11:20:00,27.09,27.34,27.09,27.22,167020.0,27.09,27.34,27.09,27.22,167020.0
2024-07-25 11:30:00,27.23,27.52,27.15,27.31,205043.0,27.23,27.52,27.15,27.31,205043.0
2024-07-25 11:40:00,27.34,27.57,27.01,27.17,275430.0,27.34,27.57,27.01,27.17,275430.0
2024-07-25 11:50:00,27.18,27.19,26.71,26.73,276567.0,27.18,27.19,26.71,26.73,276567.0
2024-07-25 12:00:00,26.74,26.87,26.62,26.72,197687.0,26.74,26.87,26.62,26.72,197687.0
2024-07-25 12:10:00,26.71,26.77,26.28,26.29,461807.0,26.71,26.77,26.28,26.29,461807.0
2024-07-25 12:20:00,26.29,26.35,26.12,26.21,211885.0,26.29,26.35,26.12,26.21,211885.0
2024-07-25 12:30:00,26.2,26.34,26.19,26.25,219733.0,26.2,26.34,26.19,26.25,219733.0
2024-07-25 12:40:00,26.25,26.34,26.12,26.29,176301.0,26.25,26.34,26.12,26.29,176301.0
2024-07-25 12:50:00,26.29,26.39,26.11,26.18,135423.0,26.29,26.39,26.11,26.18,135423.0
2024-07-25 13:00:00,26.15,26.16,25.69,25.7,311443.0,26.15,26.16,25.69,25.7,311443.0
2024-07-25 13:10:00,25.69,26.26,25.63,26.23,253458.0,25.69,26.26,25.63,26.23,253458.0
2024-07-25 13:20:00,26.21,26.46,26.12,26.41,257299.0,26.21,26.46,26.12,26.41,257299.0
2024-07-25 13:30:00,26.39,26.6,26.19,26.21,232705.0,26.39,26.6,26.19,26.21,232705.0
2024-07-25 13:40:00,26.21,26.41,26.09,26.33,213727.0,26.21,26.41,26.09,26.33,213727.0
2024-07-25 13:50:00,26.35,26.53,26.25,26.36,259992.0,26.35,26.53,26.25,26.36,259992.0
2024-07-25 14:00:00,26.38,26.87,26.37,26.86,261321.0,26.38,26.87,26.37,26.86,261321.0
2024-07-25 14:10:00,26.85,26.89,26.65,26.71,249991.0,26.85,26.89,26.65,26.71,249991.0
2024-07-25 14:20:00,26.7,27.06,26.68,26.89,259402.0,26.7,27.06,26.68,26.89,259402.0
2024-07-25 14:30:00,26.9,26.97,26.66,26.83,219695.0,26.9,26.97,26.66,26.83,219695.0
2024-07-25 14:40:00,26.84,27.61,26.81,27.59,371737.0,26.84,27.61,26.81,27.59,371737.0
2024-07-25 14:50:00,27.58,27.87,27.41,27.71,453311.0,27.58,27.87,27.41,27.71,453311.0
2024-07-25 15:00:00,27.74,27.77,27.46,27.71,355998.0,27.74,27.77,27.46,27.71,355998.0
2024-07-25 15:10:00,27.72,27.81,27.24,27.24,359915.0,27.72,27.81,27.24,27.24,359915.0
2024-07-25 15:20:00,27.24,27.36,26.54,26.74,404821.0,27.24,27.36,26.54,26.74,404821.0
2024-07-25 15:30:00,26.75,27.12,26.69,27.0,365927.0,26.75,27.12,26.69,27.0,365927.0
2024-07-25 15:40:00,27.0,27.39,26.95,27.14,510835.0,27.0,27.39,26.95,27.14,510835.0
2024-07-25 15:50:00,27.15,28.23,27.15,28.15,816288.0,27.15,28.23,27.15,28.15,816288.0
2024-07-26 09:30:00,26.95,27.22,26.8,26.8,371307.0,26.95,27.22,26.8,26.8,371307.0
2024-07-26 09:40:00,26.8,27.09,26.66,26.83,316280.0,26.8,27.09,26.66,26.83,316280.0
2024-07-26 09:50:00,26.83,26.94,26.52,26.55,232031.0,26.83,26.94,26.52,26.55,232031.0
2024-07-26 10:00:00,26.57,26.87,26.28,26.83,346087.0,26.57,26.87,26.28,26.83,346087.0
2024-07-26 10:10:00,26.84,26.98,26.62,26.85,244324.0,26.84,26.98,26.62,26.85,244324.0
2024-07-26 10:20:00,26.84,26.84,26.12,26.26,296980.0,26.84,26.84,26.12,26.26,296980.0
2024-07-26 10:30:00,26.25,26.85,26.21,26.78,215563.0,26.25,26.85,26.21,26.78,215563.0
2024-07-26 10:40:00,26.76,26.87,26.55,26.74,193936.0,26.76,26.87,26.55,26.74,193936.0
2024-07-26 10:50:00,26.75,26.91,26.39,26.42,208085.0,26.75,26.91,26.39,26.42,208085.0
2024-07-26 11:00:00,26.43,26.45,26.25,26.34,249302.0,26.43,26.45,26.25,26.34,249302.0
2024-07-26 11:10:00,26.32,26.49,26.29,26.36,126636.0,26.32,26.49,26.29,26.36,126636.0
2024-07-26 11:20:00,26.35,26.39,26.18,26.24,226675.0,26.35,26.39,26.18,26.24,226675.0
2024-07-26 11:30:00,26.23,26.25,25.98,26.0,241610.0,26.23,26.25,25.98,26.0,241610.0
2024-07-26 11:40:00,26.0,26.09,25.82,25.82,230458.0,26.0,26.09,25.82,25.82,230458.0
2024-07-26 11:50:00,25.83,25.97,25.78,25.86,180194.0,25.83,25.97,25.78,25.86,180194.0
2024-07-26 12:00:00,25.85,25.92,25.75,25.76,186965.0,25.85,25.92,25.75,25.76,186965.0
2024-07-26 12:10:00,25.76,25.9,25.73,25.9,148467.0,25.76,25.9,25.73,25.9,148467.0
2024-07-26 12:20:00,25.9,25.93,25.76,25.86,104483.0,25.9,25.93,25.76,25.86,104483.0
2024-07-26 12:30:00,25.85,26.01,25.82,25.89,101201.0,25.85,26.01,25.82,25.89,101201.0
2024-07-26 12:40:00,25.89,25.95,25.81,25.88,96800.0,25.89,25.95,25.81,25.88,96800.0
2024-07-26 12:50:00,25.88,25.92,25.81,25.88,66525.0,25.88,25.92,25.81,25.88,66525.0
2024-07-26 13:00:00,25.88,25.95,25.8,25.95,100980.0,25.88,25.95,25.8,25.95,100980.0
2024-07-26 13:10:00,25.94,25.95,25.86,25.89,54651.0,25.94,25.95,25.86,25.89,54651.0
2024-07-26 13:20:00,25.91,25.95,25.81,25.9,75648.0,25.91,25.95,25.81,25.9,75648.0
2024-07-26 13:30:00,25.9,26.53,25.88,26.48,323678.0,25.9,26.53,25.88,26.48,323678.0
2024-07-26 13:40:00,26.47,26.55,26.18,26.52,245111.0,26.47,26.55,26.18,26.52,245111.0
2024-07-26 13:50:00,26.53,26.7,26.35,26.43,189573.0,26.53,26.7,26.35,26.43,189573.0
2024-07-26 14:00:00,26.45,26.47,26.12,26.12,145705.0,26.45,26.47,26.12,26.12,145705.0
2024-07-26 14:10:00,26.13,26.16,25.96,26.12,149902.0,26.13,26.16,25.96,26.12,149902.0
2024-07-26 14:20:00,26.12,26.14,25.91,26.09,153940.0,26.12,26.14,25.91,26.09,153940.0
2024-07-26 14:30:00,26.08,26.11,25.82,25.84,119995.0,26.08,26.11,25.82,25.84,119995.0
2024-07-26 14:40:00,25.83,26.22,25.82,25.97,190399.0,25.83,26.22,25.82,25.97,190399.0
2024-07-26 14:50:00,25.96,26.2,25.95,26.18,145254.0,25.96,26.2,25.95,26.18,145254.0
2024-07-26 15:00:00,26.2,26.39,26.05,26.07,243192.0,26.2,26.39,26.05,26.07,243192.0
2024-07-26 15:10:00,26.08,26.16,25.92,26.08,259450.0,26.08,26.16,25.92,26.08,259450.0
2024-07-26 15:20:00,26.08,26.1,25.82,25.86,197705.0,26.08,26.1,25.82,25.86,197705.0
2024-07-26 15:30:00,25.86,26.2,25.86,26.07,230869.0,25.86,26.2,25.86,26.07,230869.0
2024-07-26 15:40:00,26.06,26.07,25.77,25.82,314502.0,26.06,26.07,25.77,25.82,314502.0
2024-07-26 15:50:00,25.81,26.16,25.75,25.84,463403.0,25.81,26.16,25.75,25.84,463403.0
2024-07-29 09:30:00,25.51,26.1,25.4,25.84,339480.0,25.51,26.1,25.4,25.84,339480.0
2024-07-29 09:40:00,25.83,25.94,25.55,25.88,252216.0,25.83,25.94,25.55,25.88,252216.0
2024-07-29 09:50:00,25.86,26.17,25.55,25.55,202376.0,25.86,26.17,25.55,25.55,202376.0
2024-07-29 10:00:00,25.54,25.57,25.23,25.35,236216.0,25.54,25.57,25.23,25.35,236216.0
2024-07-29 10:10:00,25.37,25.54,25.31,25.43,235163.0,25.37,25.54,25.31,25.43,235163.0
2024-07-29 10:20:00,25.45,25.63,25.37,25.55,129724.0,25.45,25.63,25.37,25.55,129724.0
2024-07-29 10:30:00,25.54,25.78,25.52,25.57,132825.0,25.54,25.78,25.52,25.57,132825.0
2024-07-29 10:40:00,25.58,25.68,25.38,25.67,108165.0,25.58,25.68,25.38,25.67,108165.0
2024-07-29 10:50:00,25.68,25.71,25.49,25.67,144421.0,25.68,25.71,25.49,25.67,144421.0
2024-07-29 11:00:00,25.67,25.96,25.66,25.93,148267.0,25.67,25.96,25.66,25.93,148267.0
2024-07-29 11:10:00,25.91,26.15,25.86,25.93,219953.0,25.91,26.15,25.86,25.93,219953.0
2024-07-29 11:20:00,25.92,26.04,25.79,25.84,149664.0,25.92,26.04,25.79,25.84,149664.0
2024-07-29 11:30:00,25.83,26.14,25.83,25.89,186009.0,25.83,26.14,25.83,25.89,186009.0
2024-07-29 11:40:00,25.92,26.06,25.53,25.55,151978.0,25.92,26.06,25.53,25.55,151978.0
2024-07-29 11:50:00,25.55,25.55,25.25,25.27,112998.0,25.55,25.55,25.25,25.27,112998.0
2024-07-29 12:00:00,25.27,25.27,25.14,25.17,113794.0,25.27,25.27,25.14,25.17,113794.0
2024-07-29 12:10:00,25.2,25.21,25.1,25.12,52162.0,25.2,25.21,25.1,25.12,52162.0
2024-07-29 12:20:00,25.13,25.27,25.12,25.26,96735.0,25.13,25.27,25.12,25.26,96735.0
2024-07-29 12:30:00,25.25,25.25,25.1,25.12,48975.0,25.25,25.25,25.1,25.12,48975.0
2024-07-29 12:40:00,25.11,25.16,25.02,25.12,101082.0,25.11,25.16,25.02,25.12,101082.0
2024-07-29 12:50:00,25.14,25.22,25.0,25.04,87462.0,25.14,25.22,25.0,25.04,87462.0
2024-07-29 13:00:00,25.03,25.09,24.98,24.98,80336.0,25.03,25.09,24.98,24.98,80336.0
2024-07-29 13:10:00,25.0,25.04,24.87,25.0,172981.0,25.0,25.04,24.87,25.0,172981.0
2024-07-29 13:20:00,25.01,25.15,25.0,25.15,76507.0,25.01,25.15,25.0,25.15,76507.0
2024-07-29 13:30:00,25.14,25.22,25.09,25.11,69626.0,25.14,25.22,25.09,25.11,69626.0
2024-07-29 13:40:00,25.11,25.14,25.0,25.13,151263.0,25.11,25.14,25.0,25.13,151263.0
2024-07-29 13:50:00,25.14,25.15,25.04,25.05,56894.0,25.14,25.15,25.04,25.05,56894.0
2024-07-29 14:00:00,25.03,25.14,24.99,25.03,121527.0,25.03,25.14,24.99,25.03,121527.0
2024-07-29 14:10:00,25.04,25.18,25.0,25.05,87598.0,25.04,25.18,25.0,25.05,87598.0
2024-07-29 14:20:00,25.04,25.15,25.0,25.15,59769.0,25.04,25.15,25.0,25.15,59769.0
2024-07-29 14:30:00,25.16,25.29,25.11,25.24,114833.0,25.16,25.29,25.11,25.24,114833.0
2024-07-29 14:40:00,25.23,25.23,25.07,25.19,84724.0,25.23,25.23,25.07,25.19,84724.0
2024-07-29 14:50:00,25.19,25.32,25.02,25.03,128528.0,25.19,25.32,25.02,25.03,128528.0
2024-07-29 15:00:00,25.04,25.1,24.96,25.02,134558.0,25.04,25.1,24.96,25.02,134558.0
2024-07-29 15:10:00,25.02,25.16,24.91,25.14,153658.0,25.02,25.16,24.91,25.14,153658.0
2024-07-29 15:20:00,25.14,25.25,25.11,25.12,191936.0,25.14,25.25,25.11,25.12,191936.0
2024-07-29 15:30:00,25.11,25.17,25.06,25.06,134830.0,25.11,25.17,25.06,25.06,134830.0
2024-07-29 15:40:00,25.06,25.08,24.95,24.99,120272.0,25.06,25.08,24.95,24.99,120272.0
2024-07-29 15:50:00,24.98,25.29,24.93,25.27,289633.0,24.98,25.29,24.93,25.27,289633.0
2024-07-30 09:30:00,24.95,25.01,24.84,24.91,154590.0,24.95,25.01,24.84,24.91,154590.0
2024-07-30 09:40:00,24.91,25.13,24.87,25.12,183037.0,24.91,25.13,24.87,25.12,183037.0
2024-07-30 09:50:00,25.12,25.36,25.11,25.18,152478.0,25.12,25.36,25.11,25.18,152478.0
2024-07-30 10:00:00,25.18,25.44,25.17,25.37,317194.0,25.18,25.44,25.17,25.37,317194.0
2024-07-30 10:10:00,25.38,25.76,25.37,25.61,317397.0,25.38,25.76,25.37,25.61,317397.0
2024-07-30 10:20:00,25.61,25.86,25.55,25.83,279071.0,25.61,25.86,25.55,25.83,279071.0
2024-07-30 10:30:00,25.82,26.22,25.71,25.98,350041.0,25.82,26.22,25.71,25.98,350041.0
2024-07-30 10:40:00,25.99,26.05,25.63,25.64,289337.0,25.99,26.05,25.63,25.64,289337.0
2024-07-30 10:50:00,25.63,25.9,25.54,25.84,213800.0,25.63,25.9,25.54,25.84,213800.0
2024-07-30 11:00:00,25.85,26.63,25.78,26.46,465783.0,25.85,26.63,25.78,26.46,465783.0
2024-07-30 11:10:00,26.47,26.54,26.18,26.18,429451.0,26.47,26.54,26.18,26.18,429451.0
2024-07-30 11:20:00,26.19,26.42,26.13,26.42,153864.0,26.19,26.42,26.13,26.42,153864.0
2024-07-30 11:30:00,26.42,26.77,26.34,26.75,225499.0,26.42,26.77,26.34,26.75,225499.0
2024-07-30 11:40:00,26.74,26.94,26.73,26.85,201965.0,26.74,26.94,26.73,26.85,201965.0
2024-07-30 11:50:00,26.83,26.91,26.79,26.86,185631.0,26.83,26.91,26.79,26.86,185631.0
2024-07-30 12:00:00,26.86,26.91,26.44,26.46,213488.0,26.86,26.91,26.44,26.46,213488.0
2024-07-30 12:10:00,26.45,26.73,26.41,26.57,120314.0,26.45,26.73,26.41,26.57,120314.0
2024-07-30 12:20:00,26.55,26.78,26.52,26.54,101206.0,26.55,26.78,26.52,26.54,101206.0
2024-07-30 12:30:00,26.54,26.67,26.4,26.44,80514.0,26.54,26.67,26.4,26.44,80514.0
2024-07-30 12:40:00,26.46,26.64,26.39,26.64,94384.0,26.46,26.64,26.39,26.64,94384.0
2024-07-30 12:50:00,26.65,27.5,26.63,27.49,422592.0,26.65,27.5,26.63,27.49,422592.0
2024-07-30 13:00:00,27.46,27.71,27.15,27.16,472434.0,27.46,27.71,27.15,27.16,472434.0
2024-07-30 13:10:00,27.16,27.22,26.84,26.99,245872.0,27.16,27.22,26.84,26.99,245872.0
2024-07-30 13:20:00,26.99,27.16,26.82,27.0,164690.0,26.99,27.16,26.82,27.0,164690.0
2024-07-30 13:30:00,27.02,27.12,26.56,26.69,253695.0,27.02,27.12,26.56,26.69,253695.0
2024-07-30 13:40:00,26.7,26.79,26.58,26.6,173352.0,26.7,26.79,26.58,26.6,173352.0
2024-07-30 13:50:00,26.61,26.74,26.49,26.5,259779.0,26.61,26.74,26.49,26.5,259779.0
2024-07-30 14:00:00,26.49,26.65,26.22,26.3,220346.0,26.49,26.65,26.22,26.3,220346.0
2024-07-30 14:10:00,26.28,26.31,26.02,26.07,99437.0,26.28,26.31,26.02,26.07,99437.0
2024-07-30 14:20:00,26.06,26.3,25.93,26.17,193488.0,26.06,26.3,25.93,26.17,193488.0
2024-07-30 14:30:00,26.16,26.34,26.1,26.15,158478.0,26.16,26.34,26.1,26.15,158478.0
2024-07-30 14:40:00,26.17,26.56,26.13,26.52,135547.0,26.17,26.56,26.13,26.52,135547.0
2024-07-30 14:50:00,26.51,26.53,26.29,26.39,148160.0,26.51,26.53,26.29,26.39,148160.0
2024-07-30 15:00:00,26.4,26.57,26.36,26.45,123510.0,26.4,26.57,26.36,26.45,123510.0
2024-07-30 15:10:00,26.44,26.62,26.36,26.4,162575.0,26.44,26.62,26.36,26.4,162575.0
2024-07-30 15:20:00,26.39,26.46,26.07,26.17,194993.0,26.39,26.46,26.07,26.17,194993.0
2024-07-30 15:30:00,26.2,26.29,26.05,26.21,181841.0,26.2,26.29,26.05,26.21,181841.0
2024-07-30 15:40:00,26.21,26.33,25.96,26.03,204099.0,26.21,26.33,25.96,26.03,204099.0
2024-07-30 15:50:00,26.02,26.42,25.94,26.38,393787.0,26.02,26.42,25.94,26.38,393787.0
2024-07-31 09:30:00,25.23,25.38,25.18,25.28,200589.0,25.23,25.38,25.18,25.28,200589.0
2024-07-31 09:40:00,25.27,25.54,25.15,25.39,364171.0,25.27,25.54,25.15,25.39,364171.0
2024-07-31 09:50:00,25.41,25.46,25.24,25.38,171902.0,25.41,25.46,25.24,25.38,171902.0
2024-07-31 10:00:00,25.36,25.45,25.27,25.28,142942.0,25.36,25.45,25.27,25.28,142942.0
2024-07-31 10:10:00,25.28,25.32,24.92,24.97,252960.0,25.28,25.32,24.92,24.97,252960.0
2024-07-31 10:20:00,24.97,25.05,24.88,24.97,175013.0,24.97,25.05,24.88,24.97,175013.0
2024-07-31 10:30:00,24.96,25.03,24.92,24.95,129399.0,24.96,25.03,24.92,24.95,129399.0
2024-07-31 10:40:00,24.96,25.01,24.85,24.89,118211.0,24.96,25.01,24.85,24.89,118211.0
2024-07-31 10:50:00,24.89,25.05,24.86,24.88,136230.0,24.89,25.05,24.86,24.88,136230.0
2024-07-31 11:00:00,24.87,24.91,24.85,24.89,73554.0,24.87,24.91,24.85,24.89,73554.0
2024-07-31 11:10:00,24.89,24.94,24.86,24.88,76850.0,24.89,24.94,24.86,24.88,76850.0
2024-07-31 11:20:00,24.89,24.93,24.87,24.91,86272.0,24.89,24.93,24.87,24.91,86272.0
2024-07-31 11:30:00,24.9,24.91,24.72,24.8,230670.0,24.9,24.91,24.72,24.8,230670.0
2024-07-31 11:40:00,24.8,24.84,24.75,24.77,87211.0,24.8,24.84,24.75,24.77,87211.0
2024-07-31 11:50:00,24.78,25.0,24.78,24.91,136306.0,24.78,25.0,24.78,24.91,136306.0
2024-07-31 12:00:00,24.91,25.01,24.87,24.91,118376.0,24.91,25.01,24.87,24.91,118376.0
2024-07-31 12:10:00,24.91,24.93,24.83,24.87,60571.0,24.91,24.93,24.83,24.87,60571.0
2024-07-31 12:20:00,24.86,24.89,24.74,24.89,82435.0,24.86,24.89,24.74,24.89,82435.0
2024-07-31 12:30:00,24.89,24.89,24.72,24.74,71693.0,24.89,24.89,24.72,24.74,71693.0
2024-07-31 12:40:00,24.73,24.78,24.63,24.66,95428.0,24.73,24.78,24.63,24.66,95428.0
2024-07-31 12:50:00,24.66,24.77,24.63,24.75,106666.0,24.66,24.77,24.63,24.75,106666.0
2024-07-31 13:00:00,24.75,24.75,24.62,24.67,101639.0,24.75,24.75,24.62,24.67,101639.0
2024-07-31 13:10:00,24.66,24.69,24.63,24.68,67974.0,24.66,24.69,24.63,24.68,67974.0
2024-07-31 13:20:00,24.68,24.75,24.62,24.65,114048.0,24.68,24.75,24.62,24.65,114048.0
2024-07-31 13:30:00,24.65,24.77,24.63,24.66,227884.0,24.65,24.77,24.63,24.66,227884.0
2024-07-31 13:40:00,24.66,24.8,24.54,24.54,171105.0,24.66,24.8,24.54,24.54,171105.0
2024-07-31 13:50:00,24.55,24.63,24.5,24.62,182470.0,24.55,24.63,24.5,24.62,182470.0
2024-07-31 14:00:00,24.59,24.63,24.34,24.4,272033.0,24.59,24.63,24.34,24.4,272033.0
2024-07-31 14:10:00,24.4,24.42,24.32,24.33,125083.0,24.4,24.42,24.32,24.33,125083.0
2024-07-31 14:20:00,24.32,24.4,24.32,24.36,90859.0,24.32,24.4,24.32,24.36,90859.0
2024-07-31 14:30:00,24.35,24.41,24.3,24.32,214676.0,24.35,24.41,24.3,24.32,214676.0
2024-07-31 14:40:00,24.32,24.34,24.04,24.04,225634.0,24.32,24.34,24.04,24.04,225634.0
2024-07-31 14:50:00,24.04,24.1,23.95,24.08,246877.0,24.04,24.1,23.95,24.08,246877.0
2024-07-31 15:00:00,24.08,24.22,24.02,24.17,214284.0,24.08,24.22,24.02,24.17,214284.0
2024-07-31 15:10:00,24.17,24.81,24.0,24.74,374729.0,24.17,24.81,24.0,24.74,374729.0
2024-07-31 15:20:00,24.77,25.09,24.44,25.0,640133.0,24.77,25.09,24.44,25.0,640133.0
2024-07-31 15:30:00,24.99,25.2,24.63,24.83,423817.0,24.99,25.2,24.63,24.83,423817.0
2024-07-31 15:40:00,24.83,24.96,24.54,24.79,335790.0,24.83,24.96,24.54,24.79,335790.0
2024-07-31 15:50:00,24.8,25.51,24.75,25.3,692532.0,24.8,25.51,24.75,25.3,692532.0
2024-08-01 09:30:00,25.23,25.27,24.94,25.07,277104.0,25.23,25.27,24.94,25.07,277104.0
2024-08-01 09:40:00,25.08,25.33,25.07,25.28,198927.0,25.08,25.33,25.07,25.28,198927.0
2024-08-01 09:50:00,25.27,25.59,25.07,25.26,304295.0,25.27,25.59,25.07,25.26,304295.0
2024-08-01 10:00:00,25.28,25.75,25.01,25.72,380242.0,25.28,25.75,25.01,25.72,380242.0
2024-08-01 10:10:00,25.72,26.09,25.6,25.99,327216.0,25.72,26.09,25.6,25.99,327216.0
2024-08-01 10:20:00,25.99,26.35,25.94,26.33,412127.0,25.99,26.35,25.94,26.33,412127.0
2024-08-01 10:30:00,26.33,26.76,26.19,26.59,532320.0,26.33,26.76,26.19,26.59,532320.0
2024-08-01 10:40:00,26.59,27.44,26.53,27.39,744944.0,26.59,27.44,26.53,27.39,744944.0
2024-08-01 10:50:00,27.41,27.42,26.88,27.25,589087.0,27.41,27.42,26.88,27.25,589087.0
2024-08-01 11:00:00,27.27,27.84,27.21,27.6,780750.0,27.27,27.84,27.21,27.6,780750.0
2024-08-01 11:10:00,27.6,27.64,26.95,27.15,521385.0,27.6,27.64,26.95,27.15,521385.0
2024-08-01 11:20:00,27.14,27.58,27.04,27.57,369922.0,27.14,27.58,27.04,27.57,369922.0
2024-08-01 11:30:00,27.57,28.03,27.42,27.94,516512.0,27.57,28.03,27.42,27.94,516512.0
2024-08-01 11:40:00,27.95,28.33,27.94,28.15,548648.0,27.95,28.33,27.94,28.15,548648.0
2024-08-01 11:50:00,28.18,28.27,27.8,27.96,333235.0,28.18,28.27,27.8,27.96,333235.0
2024-08-01 12:00:00,27.95,28.06,27.32,27.36,330947.0,27.95,28.06,27.32,27.36,330947.0
2024-08-01 12:10:00,27.37,27.85,27.34,27.71,375543.0,27.37,27.85,27.34,27.71,375543.0
2024-08-01 12:20:00,27.7,28.33,27.65,27.91,456451.0,27.7,28.33,27.65,27.91,456451.0
2024-08-01 12:30:00,27.91,28.42,27.91,28.42,322936.0,27.91,28.42,27.91,28.42,322936.0
2024-08-01 12:40:00,28.42,28.61,28.12,28.27,342158.0,28.42,28.61,28.12,28.27,342158.0
2024-08-01 12:50:00,28.29,28.59,28.25,28.31,274887.0,28.29,28.59,28.25,28.31,274887.0
2024-08-01 13:00:00,28.31,28.82,28.31,28.76,476113.0,28.31,28.82,28.31,28.76,476113.0
2024-08-01 13:10:00,28.77,28.99,28.71,28.93,390902.0,28.77,28.99,28.71,28.93,390902.0
2024-08-01 13:20:00,28.93,29.2,28.81,28.97,400695.0,28.93,29.2,28.81,28.97,400695.0
2024-08-01 13:30:00,28.98,29.62,28.95,29.56,516508.0,28.98,29.62,28.95,29.56,516508.0
2024-08-01 13:40:00,29.58,29.76,29.35,29.52,489941.0,29.58,29.76,29.35,29.52,489941.0
2024-08-01 13:50:00,29.54,29.63,28.68,28.7,537335.0,29.54,29.63,28.68,28.7,537335.0
2024-08-01 14:00:00,28.72,29.39,28.59,29.32,347434.0,28.72,29.39,28.59,29.32,347434.0
2024-08-01 14:10:00,29.32,29.69,29.18,29.61,268179.0,29.32,29.69,29.18,29.61,268179.0
2024-08-01 14:20:00,29.59,29.74,29.17,29.52,233593.0,29.59,29.74,29.17,29.52,233593.0
2024-08-01 14:30:00,29.55,29.82,29.49,29.66,347703.0,29.55,29.82,29.49,29.66,347703.0
2024-08-01 14:40:00,29.67,30.11,29.43,30.07,491007.0,29.67,30.11,29.43,30.07,491007.0
2024-08-01 14:50:00,30.07,30.13,29.61,29.63,391961.0,30.07,30.13,29.61,29.63,391961.0
2024-08-01 15:00:00,29.64,29.98,29.47,29.69,305780.0,29.64,29.98,29.47,29.69,305780.0
2024-08-01 15:10:00,29.68,29.74,29.04,29.08,492801.0,29.68,29.74,29.04,29.08,492801.0
2024-08-01 15:20:00,29.08,29.18,28.56,28.58,367044.0,29.08,29.18,28.56,28.58,367044.0
2024-08-01 15:30:00,28.58,28.71,28.35,28.37,276144.0,28.58,28.71,28.35,28.37,276144.0
2024-08-01 15:40:00,28.39,28.91,28.17,28.26,381806.0,28.39,28.91,28.17,28.26,381806.0
2024-08-01 15:50:00,28.25,28.78,28.07,28.75,594934.0,28.25,28.78,28.07,28.75,594934.0
2024-08-02 09:30:00,32.11,32.61,31.8,31.83,1001401.0,32.11,32.61,31.8,31.83,1001401.0
2024-08-02 09:40:00,31.85,32.6,31.61,32.31,850469.0,31.85,32.6,31.61,32.31,850469.0
2024-08-02 09:50:00,32.33,32.9,31.91,32.73,477261.0,32.33,32.9,31.91,32.73,477261.0
2024-08-02 10:00:00,32.73,34.22,32.64,34.02,838352.0,32.73,34.22,32.64,34.02,838352.0
2024-08-02 10:10:00,34.03,36.2,34.0,36.02,1201151.0,34.03,36.2,34.0,36.02,1201151.0
2024-08-02 10:20:00,36.05,37.27,35.22,35.77,1519015.0,36.05,37.27,35.22,35.77,1519015.0
2024-08-02 10:30:00,35.8,39.7,34.72,39.69,1712391.0,35.8,39.7,34.72,39.69,1712391.0
2024-08-02 10:40:00,39.68,39.7,36.67,36.79,1520192.0,39.68,39.7,36.67,36.79,1520192.0
2024-08-02 10:50:00,36.77,38.82,36.04,38.53,1503064.0,36.77,38.82,36.04,38.53,1503064.0
2024-08-02 11:00:00,38.56,40.66,37.86,40.49,1574945.0,38.56,40.66,37.86,40.49,1574945.0
2024-08-02 11:10:00,40.53,40.57,37.87,39.11,1941794.0,40.53,40.57,37.87,39.11,1941794.0
2024-08-02 11:20:00,39.12,40.28,38.69,39.33,1460723.0,39.12,40.28,38.69,39.33,1460723.0
2024-08-02 11:30:00,39.36,39.65,37.54,38.19,1577996.0,39.36,39.65,37.54,38.19,1577996.0
2024-08-02 11:40:00,38.24,38.3,35.91,36.67,988816.0,38.24,38.3,35.91,36.67,988816.0
2024-08-02 11:50:00,36.67,37.67,35.88,36.49,1137290.0,36.67,37.67,35.88,36.49,1137290.0
2024-08-02 12:00:00,36.49,36.75,35.48,36.27,820383.0,36.49,36.75,35.48,36.27,820383.0
2024-08-02 12:10:00,36.27,38.3,36.27,36.56,1253430.0,36.27,38.3,36.27,36.56,1253430.0
2024-08-02 12:20:00,36.52,37.14,35.64,36.3,1014144.0,36.52,37.14,35.64,36.3,1014144.0
2024-08-02 12:30:00,36.32,37.54,35.96,36.58,1156292.0,36.32,37.54,35.96,36.58,1156292.0
2024-08-02 12:40:00,36.62,37.28,35.88,37.09,672508.0,36.62,37.28,35.88,37.09,672508.0
2024-08-02 12:50:00,37.17,39.45,36.92,37.97,794204.0,37.17,39.45,36.92,37.97,794204.0
2024-08-02 13:00:00,37.93,38.76,37.23,38.09,502799.0,37.93,38.76,37.23,38.09,502799.0
2024-08-02 13:10:00,38.16,38.43,37.39,38.06,358807.0,38.16,38.43,37.39,38.06,358807.0
2024-08-02 13:20:00,37.97,39.1,37.97,39.03,365936.0,37.97,39.1,37.97,39.03,365936.0
2024-08-02 13:30:00,39.05,39.7,38.58,39.55,587212.0,39.05,39.7,38.58,39.55,587212.0
2024-08-02 13:40:00,39.47,39.51,38.48,39.35,355242.0,39.47,39.51,38.48,39.35,355242.0
2024-08-02 13:50:00,39.36,39.63,38.53,38.77,272005.0,39.36,39.63,38.53,38.77,272005.0
2024-08-02 14:00:00,38.81,39.36,38.71,39.35,194136.0,38.81,39.36,38.71,39.35,194136.0
2024-08-02 14:10:00,39.35,39.71,39.16,39.45,181478.0,39.35,39.71,39.16,39.45,181478.0
2024-08-02 14:20:00,39.49,39.5,37.91,37.98,361075.0,39.49,39.5,37.91,37.98,361075.0
2024-08-02 14:30:00,38.07,39.53,37.29,39.37,431394.0,38.07,39.53,37.29,39.37,431394.0
2024-08-02 14:40:00,39.41,39.59,38.31,38.99,298904.0,39.41,39.59,38.31,38.99,298904.0
2024-08-02 14:50:00,38.95,38.99,37.78,38.83,380952.0,38.95,38.99,37.78,38.83,380952.0
2024-08-02 15:00:00,38.83,39.36,38.11,39.1,250638.0,38.83,39.36,38.11,39.1,250638.0
2024-08-02 15:10:00,39.08,39.57,38.37,38.67,216050.0,39.08,39.57,38.37,38.67,216050.0
2024-08-02 15:20:00,38.78,39.1,37.93,38.32,275355.0,38.78,39.1,37.93,38.32,275355.0
2024-08-02 15:30:00,38.32,38.73,37.41,38.73,674352.0,38.32,38.73,37.41,38.73,674352.0
2024-08-02 15:40:00,38.74,39.25,37.79,39.22,431514.0,38.74,39.25,37.79,39.22,431514.0
2024-08-02 15:50:00,39.28,39.75,37.66,39.15,733320.0,39.28,39.75,37.66,39.15,733320.0
2024-08-05 09:30:00,64.99,65.87,57.36,58.65,1885348.0,64.99,65.87,57.36,58.65,1885348.0
2024-08-05 09:40:00,58.73,63.0,56.68,56.89,1626557.0,58.73,63.0,56.68,56.89,1626557.0
2024-08-05 09:50:00,56.7,57.29,54.5,55.16,770856.0,56.7,57.29,54.5,55.16,770856.0
2024-08-05 10:00:00,55.16,55.3,49.69,54.65,813220.0,55.16,55.3,49.69,54.65,813220.0
2024-08-05 10:10:00,54.77,55.41,53.1,54.21,669514.0,54.77,55.41,53.1,54.21,669514.0
2024-08-05 10:20:00,54.46,60.45,54.09,60.41,798425.0,54.46,60.45,54.09,60.41,798425.0
2024-08-05 10:30:00,60.43,60.43,57.01,58.37,567995.0,60.43,60.43,57.01,58.37,567995.0
2024-08-05 10:40:00,58.45,61.55,58.22,58.95,703307.0,58.45,61.55,58.22,58.95,703307.0
2024-08-05 10:50:00,58.97,59.48,55.72,58.86,520709.0,58.97,59.48,55.72,58.86,520709.0
2024-08-05 11:00:00,58.91,60.39,57.08,57.99,543800.0,58.91,60.39,57.08,57.99,543800.0
2024-08-05 11:10:00,58.03,58.77,56.39,56.98,337908.0,58.03,58.77,56.39,56.98,337908.0
2024-08-05 11:20:00,56.98,57.07,54.5,56.34,341706.0,56.98,57.07,54.5,56.34,341706.0
2024-08-05 11:30:00,56.37,56.83,53.89,54.98,227849.0,56.37,56.83,53.89,54.98,227849.0
2024-08-05 11:40:00,54.88,55.91,52.0,52.71,463021.0,54.88,55.91,52.0,52.71,463021.0
2024-08-05 11:50:00,52.69,54.08,50.71,51.05,274850.0,52.69,54.08,50.71,51.05,274850.0
2024-08-05 12:00:00,50.97,52.38,50.14,51.96,406911.0,50.97,52.38,50.14,51.96,406911.0
2024-08-05 12:10:00,52.04,52.84,51.19,51.19,217149.0,52.04,52.84,51.19,51.19,217149.0
2024-08-05 12:20:00,51.12,51.66,48.69,49.15,415008.0,51.12,51.66,48.69,49.15,415008.0
2024-08-05 12:30:00,49.2,51.49,48.36,50.22,546891.0,49.2,51.49,48.36,50.22,546891.0
2024-08-05 12:40:00,50.21,52.1,49.61,52.03,512649.0,50.21,52.1,49.61,52.03,512649.0
2024-08-05 12:50:00,51.97,53.75,51.79,53.41,423857.0,51.97,53.75,51.79,53.41,423857.0
2024-08-05 13:00:00,53.45,54.99,52.85,53.56,521123.0,53.45,54.99,52.85,53.56,521123.0
2024-08-05 13:10:00,53.57,54.17,52.47,52.73,375709.0,53.57,54.17,52.47,52.73,375709.0
2024-08-05 13:20:00,52.68,54.34,52.12,54.3,257916.0,52.68,54.34,52.12,54.3,257916.0
2024-08-05 13:30:00,54.13,55.83,53.97,55.25,388891.0,54.13,55.83,53.97,55.25,388891.0
2024-08-05 13:40:00,55.22,55.25,52.65,54.96,403306.0,55.22,55.25,52.65,54.96,403306.0
2024-08-05 13:50:00,54.91,55.95,54.26,55.35,302799.0,54.91,55.95,54.26,55.35,302799.0
2024-08-05 14:00:00,55.34,56.18,54.91,55.31,408441.0,55.34,56.18,54.91,55.31,408441.0
2024-08-05 14:10:00,55.26,55.8,54.23,54.67,360204.0,55.26,55.8,54.23,54.67,360204.0
2024-08-05 14:20:00,54.63,55.4,53.53,53.96,339783.0,54.63,55.4,53.53,53.96,339783.0
2024-08-05 14:30:00,54.07,56.6,53.78,56.51,481064.0,54.07,56.6,53.78,56.51,481064.0
2024-08-05 14:40:00,56.65,58.5,56.5,58.06,639056.0,56.65,58.5,56.5,58.06,639056.0
2024-08-05 14:50:00,58.1,58.1,55.6,57.13,484825.0,58.1,58.1,55.6,57.13,484825.0
2024-08-05 15:00:00,57.12,58.95,55.6,58.9,514545.0,57.12,58.95,55.6,58.9,514545.0
2024-08-05 15:10:00,58.9,61.09,58.63,60.48,523788.0,58.9,61.09,58.63,60.48,523788.0
2024-08-05 15:20:00,60.48,60.76,58.19,58.8,596269.0,60.48,60.76,58.19,58.8,596269.0
2024-08-05 15:30:00,58.72,60.39,58.1,60.11,528537.0,58.72,60.39,58.1,60.11,528537.0
2024-08-05 15:40:00,60.02,63.2,59.7,63.0,611890.0,60.02,63.2,59.7,63.0,611890.0
2024-08-05 15:50:00,62.88,64.76,62.0,63.44,829105.0,62.88,64.76,62.0,63.44,829105.0
2024-08-06 09:30:00,51.38,53.97,50.61,52.62,597614.0,51.38,53.97,50.61,52.62,597614.0
2024-08-06 09:40:00,52.72,54.73,51.45,51.82,535393.0,52.72,54.73,51.45,51.82,535393.0
2024-08-06 09:50:00,51.91,52.28,48.44,49.49,530045.0,51.91,52.28,48.44,49.49,530045.0
2024-08-06 10:00:00,49.66,50.37,45.62,45.74,489590.0,49.66,50.37,45.62,45.74,489590.0
2024-08-06 10:10:00,45.67,46.54,44.25,45.37,613169.0,45.67,46.54,44.25,45.37,613169.0
2024-08-06 10:20:00,45.38,46.49,44.91,46.47,262292.0,45.38,46.49,44.91,46.47,262292.0
2024-08-06 10:30:00,46.31,47.16,44.1,44.66,201667.0,46.31,47.16,44.1,44.66,201667.0
2024-08-06 10:40:00,44.51,44.84,43.1,43.1,315144.0,44.51,44.84,43.1,43.1,315144.0
2024-08-06 10:50:00,43.1,45.07,43.1,44.93,227934.0,43.1,45.07,43.1,44.93,227934.0
2024-08-06 11:00:00,44.9,45.47,43.0,43.06,252865.0,44.9,45.47,43.0,43.06,252865.0
2024-08-06 11:10:00,43.06,44.76,43.03,43.22,353869.0,43.06,44.76,43.03,43.22,353869.0
2024-08-06 11:20:00,43.15,45.04,43.08,44.96,159806.0,43.15,45.04,43.08,44.96,159806.0
2024-08-06 11:30:00,44.9,44.94,43.0,43.0,171436.0,44.9,44.94,43.0,43.0,171436.0
2024-08-06 11:40:00,43.0,43.14,41.77,41.92,256507.0,43.0,43.14,41.77,41.92,256507.0
2024-08-06 11:50:00,41.8,41.82,40.66,40.73,264280.0,41.8,41.82,40.66,40.73,264280.0
2024-08-06 12:00:00,40.67,40.76,38.22,39.57,662849.0,40.67,40.76,38.22,39.57,662849.0
2024-08-06 12:10:00,39.3,39.53,38.0,38.06,323924.0,39.3,39.53,38.0,38.06,323924.0
2024-08-06 12:20:00,38.07,39.3,37.81,38.51,328775.0,38.07,39.3,37.81,38.51,328775.0
2024-08-06 12:30:00,38.5,39.25,38.0,38.5,183955.0,38.5,39.25,38.0,38.5,183955.0
2024-08-06 12:40:00,38.39,39.36,38.15,38.72,73341.0,38.39,39.36,38.15,38.72,73341.0
2024-08-06 12:50:00,38.61,38.61,37.58,37.9,413216.0,38.61,38.61,37.58,37.9,413216.0
2024-08-06 13:00:00,37.8,38.39,37.79,38.27,110036.0,37.8,38.39,37.79,38.27,110036.0
2024-08-06 13:10:00,38.31,38.58,37.41,37.56,111086.0,38.31,38.58,37.41,37.56,111086.0
2024-08-06 13:20:00,37.43,37.8,36.09,36.18,237678.0,37.43,37.8,36.09,36.18,237678.0
2024-08-06 13:30:00,36.11,36.43,35.15,35.34,286519.0,36.11,36.43,35.15,35.34,286519.0
2024-08-06 13:40:00,35.35,36.91,35.22,36.4,234577.0,35.35,36.91,35.22,36.4,234577.0
2024-08-06 13:50:00,36.46,36.69,35.72,36.48,106448.0,36.46,36.69,35.72,36.48,106448.0
2024-08-06 14:00:00,36.47,37.55,36.35,36.5,209604.0,36.47,37.55,36.35,36.5,209604.0
2024-08-06 14:10:00,36.5,36.66,36.05,36.21,128855.0,36.5,36.66,36.05,36.21,128855.0
2024-08-06 14:20:00,36.29,36.4,35.32,35.48,138887.0,36.29,36.4,35.32,35.48,138887.0
2024-08-06 14:30:00,35.32,35.96,35.02,35.11,139818.0,35.32,35.96,35.02,35.11,139818.0
2024-08-06 14:40:00,35.09,35.55,34.95,35.24,121094.0,35.09,35.55,34.95,35.24,121094.0
2024-08-06 14:50:00,35.3,37.6,35.25,37.37,251761.0,35.3,37.6,35.25,37.37,251761.0
2024-08-06 15:00:00,37.47,38.91,37.3,37.3,463901.0,37.47,38.91,37.3,37.3,463901.0
2024-08-06 15:10:00,37.38,38.66,37.1,37.5,214564.0,37.38,38.66,37.1,37.5,214564.0
2024-08-06 15:20:00,37.5,38.24,36.9,37.84,315541.0,37.5,38.24,36.9,37.84,315541.0
2024-08-06 15:30:00,37.88,38.36,37.19,38.06,196207.0,37.88,38.36,37.19,38.06,196207.0
2024-08-06 15:40:00,38.02,39.2,37.42,39.06,342612.0,38.02,39.2,37.42,39.06,342612.0
2024-08-06 15:50:00,39.19,44.74,38.4,44.74,726239.0,39.19,44.74,38.4,44.74,726239.0
2024-08-07 09:30:00,36.02,36.62,35.61,35.96,367869.0,36.02,36.62,35.61,35.96,367869.0
2024-08-07 09:40:00,36.01,36.74,35.42,35.81,290258.0,36.01,36.74,35.42,35.81,290258.0
2024-08-07 09:50:00,35.85,36.08,35.28,35.61,263447.0,35.85,36.08,35.28,35.61,263447.0
2024-08-07 10:00:00,35.54,36.67,35.37,35.59,304475.0,35.54,36.67,35.37,35.59,304475.0
2024-08-07 10:10:00,35.55,36.59,35.49,36.49,295418.0,35.55,36.59,35.49,36.49,295418.0
2024-08-07 10:20:00,36.42,37.3,35.85,36.84,200300.0,36.42,37.3,35.85,36.84,200300.0
2024-08-07 10:30:00,36.77,37.16,36.02,36.8,239027.0,36.77,37.16,36.02,36.8,239027.0
2024-08-07 10:40:00,36.76,36.76,35.75,35.82,125072.0,36.76,36.76,35.75,35.82,125072.0
2024-08-07 10:50:00,35.93,36.13,35.6,35.67,72851.0,35.93,36.13,35.6,35.67,72851.0
2024-08-07 11:00:00,35.64,35.88,35.14,35.31,219478.0,35.64,35.88,35.14,35.31,219478.0
2024-08-07 11:10:00,35.29,35.91,35.21,35.8,69067.0,35.29,35.91,35.21,35.8,69067.0
2024-08-07 11:20:00,35.83,35.98,35.46,35.52,66725.0,35.83,35.98,35.46,35.52,66725.0
2024-08-07 11:30:00,35.46,35.51,35.0,35.13,174272.0,35.46,35.51,35.0,35.13,174272.0
2024-08-07 11:40:00,35.14,36.49,34.74,36.28,374032.0,35.14,36.49,34.74,36.28,374032.0
2024-08-07 11:50:00,36.27,36.66,35.94,36.41,406844.0,36.27,36.66,35.94,36.41,406844.0
2024-08-07 12:00:00,36.39,38.94,36.39,37.72,1195148.0,36.39,38.94,36.39,37.72,1195148.0
2024-08-07 12:10:00,37.76,38.27,37.05,38.24,560106.0,37.76,38.27,37.05,38.24,560106.0
2024-08-07 12:20:00,38.25,38.49,37.47,37.86,692180.0,38.25,38.49,37.47,37.86,692180.0
2024-08-07 12:30:00,37.86,38.55,37.65,38.45,335157.0,37.86,38.55,37.65,38.45,335157.0
2024-08-07 12:40:00,38.45,40.99,38.01,40.6,344266.0,38.45,40.99,38.01,40.6,344266.0
2024-08-07 12:50:00,40.61,41.53,40.3,40.74,667752.0,40.61,41.53,40.3,40.74,667752.0
2024-08-07 13:00:00,40.7,41.6,40.31,41.47,267195.0,40.7,41.6,40.31,41.47,267195.0
2024-08-07 13:10:00,41.47,42.8,41.03,42.37,519594.0,41.47,42.8,41.03,42.37,519594.0
2024-08-07 13:20:00,42.3,42.32,39.73,41.11,455061.0,42.3,42.32,39.73,41.11,455061.0
2024-08-07 13:30:00,41.12,41.29,39.63,40.21,248365.0,41.12,41.29,39.63,40.21,248365.0
2024-08-07 13:40:00,40.09,42.09,39.66,42.0,248921.0,40.09,42.09,39.66,42.0,248921.0
2024-08-07 13:50:00,41.86,43.23,41.8,42.35,425310.0,41.86,43.23,41.8,42.35,425310.0
2024-08-07 14:00:00,42.47,43.21,41.81,43.14,228212.0,42.47,43.21,41.81,43.14,228212.0
2024-08-07 14:10:00,43.07,45.73,42.9,44.2,669692.0,43.07,45.73,42.9,44.2,669692.0
2024-08-07 14:20:00,44.3,44.57,42.4,42.78,281101.0,44.3,44.57,42.4,42.78,281101.0
2024-08-07 14:30:00,43.03,44.25,42.58,43.38,257676.0,43.03,44.25,42.58,43.38,257676.0
2024-08-07 14:40:00,43.5,44.56,42.7,43.96,275339.0,43.5,44.56,42.7,43.96,275339.0
2024-08-07 14:50:00,43.97,44.19,42.33,42.67,272585.0,43.97,44.19,42.33,42.67,272585.0
2024-08-07 15:00:00,42.73,42.89,41.0,42.03,523523.0,42.73,42.89,41.0,42.03,523523.0
2024-08-07 15:10:00,42.0,42.2,41.05,41.44,198116.0,42.0,42.2,41.05,41.44,198116.0
2024-08-07 15:20:00,41.42,42.44,41.0,41.37,217981.0,41.42,42.44,41.0,41.37,217981.0
2024-08-07 15:30:00,41.54,42.5,41.07,41.63,229110.0,41.54,42.5,41.07,41.63,229110.0
2024-08-07 15:40:00,41.56,42.18,41.0,41.11,189453.0,41.56,42.18,41.0,41.11,189453.0
2024-08-07 15:50:00,41.1,43.82,40.8,42.91,643838.0,41.1,43.82,40.8,42.91,643838.0
2024-08-08 09:30:00,39.55,40.43,38.91,39.62,425744.0,39.55,40.43,38.91,39.62,425744.0
2024-08-08 09:40:00,39.59,40.78,39.41,40.57,874226.0,39.59,40.78,39.41,40.57,874226.0
2024-08-08 09:50:00,40.56,41.23,39.22,39.33,1221545.0,40.56,41.23,39.22,39.33,1221545.0
2024-08-08 10:00:00,39.29,39.37,38.3,38.68,1026847.0,39.29,39.37,38.3,38.68,1026847.0
2024-08-08 10:10:00,38.74,39.71,38.57,39.63,341449.0,38.74,39.71,38.57,39.63,341449.0
2024-08-08 10:20:00,39.66,39.93,39.18,39.51,223463.0,39.66,39.93,39.18,39.51,223463.0
2024-08-08 10:30:00,39.47,39.64,38.54,38.65,181850.0,39.47,39.64,38.54,38.65,181850.0
2024-08-08 10:40:00,38.64,39.14,38.33,38.33,128089.0,38.64,39.14,38.33,38.33,128089.0
2024-08-08 10:50:00,38.34,38.56,38.04,38.05,200127.0,38.34,38.56,38.04,38.05,200127.0
2024-08-08 11:00:00,38.01,38.59,38.0,38.39,203811.0,38.01,38.59,38.0,38.39,203811.0
2024-08-08 11:10:00,38.34,39.27,38.31,38.79,192112.0,38.34,39.27,38.31,38.79,192112.0
2024-08-08 11:20:00,38.76,38.78,37.82,38.28,191060.0,38.76,38.78,37.82,38.28,191060.0
2024-08-08 11:30:00,38.23,38.23,37.73,38.07,215563.0,38.23,38.23,37.73,38.07,215563.0
2024-08-08 11:40:00,38.04,38.36,37.65,38.09,142842.0,38.04,38.36,37.65,38.09,142842.0
2024-08-08 11:50:00,38.02,38.1,37.32,37.49,191878.0,38.02,38.1,37.32,37.49,191878.0
2024-08-08 12:00:00,37.49,37.56,36.97,37.33,306018.0,37.49,37.56,36.97,37.33,306018.0
2024-08-08 12:10:00,37.37,38.0,37.19,37.77,144498.0,37.37,38.0,37.19,37.77,144498.0
2024-08-08 12:20:00,37.7,38.4,37.53,38.32,140152.0,37.7,38.4,37.53,38.32,140152.0
2024-08-08 12:30:00,38.3,39.45,38.3,39.13,358068.0,38.3,39.45,38.3,39.13,358068.0
2024-08-08 12:40:00,39.09,39.73,38.66,38.92,194822.0,39.09,39.73,38.66,38.92,194822.0
2024-08-08 12:50:00,38.93,39.22,38.52,38.82,118178.0,38.93,39.22,38.52,38.82,118178.0
2024-08-08 13:00:00,38.72,39.58,38.48,39.05,157378.0,38.72,39.58,38.48,39.05,157378.0
2024-08-08 13:10:00,39.1,39.29,38.89,38.97,111190.0,39.1,39.29,38.89,38.97,111190.0
2024-08-08 13:20:00,38.94,39.15,38.32,38.35,129533.0,38.94,39.15,38.32,38.35,129533.0
2024-08-08 13:30:00,38.32,38.45,37.87,37.88,168770.0,38.32,38.45,37.87,37.88,168770.0
2024-08-08 13:40:00,37.89,38.29,37.79,38.21,57526.0,37.89,38.29,37.79,38.21,57526.0
2024-08-08 13:50:00,38.22,38.42,38.05,38.14,118261.0,38.22,38.42,38.05,38.14,118261.0
2024-08-08 14:00:00,38.25,38.35,37.8,38.07,117497.0,38.25,38.35,37.8,38.07,117497.0
2024-08-08 14:10:00,38.06,38.06,37.65,37.86,96126.0,38.06,38.06,37.65,37.86,96126.0
2024-08-08 14:20:00,37.8,38.32,37.74,38.25,110554.0,37.8,38.32,37.74,38.25,110554.0
2024-08-08 14:30:00,38.19,38.31,38.05,38.2,44872.0,38.19,38.31,38.05,38.2,44872.0
2024-08-08 14:40:00,38.14,38.47,37.95,38.07,129050.0,38.14,38.47,37.95,38.07,129050.0
2024-08-08 14:50:00,38.05,38.26,37.86,38.1,42628.0,38.05,38.26,37.86,38.1,42628.0
2024-08-08 15:00:00,38.21,38.56,37.41,37.55,247221.0,38.21,38.56,37.41,37.55,247221.0
2024-08-08 15:10:00,37.53,37.89,37.33,37.74,257724.0,37.53,37.89,37.33,37.74,257724.0
2024-08-08 15:20:00,37.74,38.19,37.67,38.05,167428.0,37.74,38.19,37.67,38.05,167428.0
2024-08-08 15:30:00,38.06,38.52,37.78,37.94,157959.0,38.06,38.52,37.78,37.94,157959.0
2024-08-08 15:40:00,37.9,38.13,37.68,37.76,204509.0,37.9,38.13,37.68,37.76,204509.0
2024-08-08 15:50:00,37.77,38.34,37.51,37.74,1065774.0,37.77,38.34,37.51,37.74,1065774.0
2024-08-09 09:30:00,37.21,38.0,36.91,37.23,353521.0,37.21,38.0,36.91,37.23,353521.0
2024-08-09 09:40:00,37.26,38.31,37.17,38.31,407647.0,37.26,38.31,37.17,38.31,407647.0
2024-08-09 09:50:00,38.25,38.5,37.35,37.78,398405.0,38.25,38.5,37.35,37.78,398405.0
2024-08-09 10:00:00,37.8,37.82,36.08,36.08,388005.0,37.8,37.82,36.08,36.08,388005.0
2024-08-09 10:10:00,36.05,36.27,35.72,35.93,284512.0,36.05,36.27,35.72,35.93,284512.0
2024-08-09 10:20:00,35.94,36.02,35.61,35.86,194282.0,35.94,36.02,35.61,35.86,194282.0
2024-08-09 10:30:00,35.81,36.61,35.79,36.17,285835.0,35.81,36.61,35.79,36.17,285835.0
2024-08-09 10:40:00,36.15,36.16,35.64,35.86,174841.0,36.15,36.16,35.64,35.86,174841.0
2024-08-09 10:50:00,35.87,36.03,35.56,35.76,151696.0,35.87,36.03,35.56,35.76,151696.0
2024-08-09 11:00:00,35.77,35.92,35.63,35.84,154127.0,35.77,35.92,35.63,35.84,154127.0
2024-08-09 11:10:00,35.85,35.89,35.52,35.6,113545.0,35.85,35.89,35.52,35.6,113545.0
2024-08-09 11:20:00,35.59,36.01,35.45,35.96,191866.0,35.59,36.01,35.45,35.96,191866.0
2024-08-09 11:30:00,35.94,35.94,35.3,35.44,220821.0,35.94,35.94,35.3,35.44,220821.0
2024-08-09 11:40:00,35.37,35.5,35.0,35.0,100994.0,35.37,35.5,35.0,35.0,100994.0
2024-08-09 11:50:00,35.0,36.18,34.84,35.74,389043.0,35.0,36.18,34.84,35.74,389043.0
2024-08-09 12:00:00,35.71,36.1,35.37,35.65,268984.0,35.71,36.1,35.37,35.65,268984.0
2024-08-09 12:10:00,35.66,35.7,35.04,35.3,227210.0,35.66,35.7,35.04,35.3,227210.0
2024-08-09 12:20:00,35.31,35.59,35.13,35.16,102871.0,35.31,35.59,35.13,35.16,102871.0
2024-08-09 12:30:00,35.2,35.2,34.35,34.58,193996.0,35.2,35.2,34.35,34.58,193996.0
2024-08-09 12:40:00,34.57,35.23,34.23,34.63,201990.0,34.57,35.23,34.23,34.63,201990.0
2024-08-09 12:50:00,34.6,34.83,34.32,34.63,103074.0,34.6,34.83,34.32,34.63,103074.0
2024-08-09 13:00:00,34.56,34.65,34.23,34.43,126168.0,34.56,34.65,34.23,34.43,126168.0
2024-08-09 13:10:00,34.36,34.41,33.86,34.05,213089.0,34.36,34.41,33.86,34.05,213089.0
2024-08-09 13:20:00,34.01,34.07,33.4,33.4,237430.0,34.01,34.07,33.4,33.4,237430.0
2024-08-09 13:30:00,33.4,33.44,32.92,33.04,233919.0,33.4,33.44,32.92,33.04,233919.0
2024-08-09 13:40:00,33.05,33.52,33.0,33.44,125574.0,33.05,33.52,33.0,33.44,125574.0
2024-08-09 13:50:00,33.45,33.84,33.34,33.48,115979.0,33.45,33.84,33.34,33.48,115979.0
2024-08-09 14:00:00,33.43,33.68,33.36,33.39,106028.0,33.43,33.68,33.36,33.39,106028.0
2024-08-09 14:10:00,33.34,34.06,33.26,33.26,109719.0,33.34,34.06,33.26,33.26,109719.0
2024-08-09 14:20:00,33.28,33.48,33.18,33.18,92207.0,33.28,33.48,33.18,33.18,92207.0
2024-08-09 14:30:00,33.18,33.24,32.8,32.86,98070.0,33.18,33.24,32.8,32.86,98070.0
2024-08-09 14:40:00,32.83,32.84,32.2,32.28,195786.0,32.83,32.84,32.2,32.28,195786.0
2024-08-09 14:50:00,32.28,32.51,32.18,32.32,172358.0,32.28,32.51,32.18,32.32,172358.0
2024-08-09 15:00:00,32.3,32.59,32.23,32.53,104509.0,32.3,32.59,32.23,32.53,104509.0
2024-08-09 15:10:00,32.5,32.54,32.02,32.32,202583.0,32.5,32.54,32.02,32.32,202583.0
2024-08-09 15:20:00,32.33,32.64,32.28,32.41,153862.0,32.33,32.64,32.28,32.41,153862.0
2024-08-09 15:30:00,32.32,32.33,32.01,32.08,205949.0,32.32,32.33,32.01,32.08,205949.0
2024-08-09 15:40:00,32.06,32.11,31.8,31.87,433503.0,32.06,32.11,31.8,31.87,433503.0
2024-08-09 15:50:00,31.87,31.94,29.8,30.24,1366246.0,31.87,31.94,29.8,30.24,1366246.0
2024-08-12 09:30:00,29.98,30.4,29.76,30.3,385690.0,29.98,30.4,29.76,30.3,385690.0
2024-08-12 09:40:00,30.3,30.87,30.08,30.67,520879.0,30.3,30.87,30.08,30.67,520879.0
2024-08-12 09:50:00,30.66,31.16,30.38,31.05,313951.0,30.66,31.16,30.38,31.05,313951.0
2024-08-12 10:00:00,31.06,31.06,29.2,29.2,626774.0,31.06,31.06,29.2,29.2,626774.0
2024-08-12 10:10:00,29.19,29.22,27.94,27.97,529089.0,29.19,29.22,27.94,27.97,529089.0
2024-08-12 10:20:00,27.97,28.06,27.41,27.89,450491.0,27.97,28.06,27.41,27.89,450491.0
2024-08-12 10:30:00,27.87,28.28,27.67,27.69,236110.0,27.87,28.28,27.67,27.69,236110.0
2024-08-12 10:40:00,27.67,27.97,27.62,27.87,185503.0,27.67,27.97,27.62,27.87,185503.0
2024-08-12 10:50:00,27.87,28.07,27.63,27.63,144880.0,27.87,28.07,27.63,27.63,144880.0
2024-08-12 11:00:00,27.63,27.64,27.2,27.28,246040.0,27.63,27.64,27.2,27.28,246040.0
2024-08-12 11:10:00,27.28,27.47,27.08,27.4,166055.0,27.28,27.47,27.08,27.4,166055.0
2024-08-12 11:20:00,27.4,28.8,27.3,28.02,585894.0,27.4,28.8,27.3,28.02,585894.0
2024-08-12 11:30:00,28.06,28.44,27.84,27.9,286922.0,28.06,28.44,27.84,27.9,286922.0
2024-08-12 11:40:00,27.9,28.39,27.83,28.0,271470.0,27.9,28.39,27.83,28.0,271470.0
2024-08-12 11:50:00,27.97,28.04,27.54,27.59,138600.0,27.97,28.04,27.54,27.59,138600.0
2024-08-12 12:00:00,27.61,28.24,27.59,28.14,145653.0,27.61,28.24,27.59,28.14,145653.0
2024-08-12 12:10:00,28.13,28.19,27.84,28.04,186647.0,28.13,28.19,27.84,28.04,186647.0
2024-08-12 12:20:00,28.01,28.82,27.98,28.65,230598.0,28.01,28.82,27.98,28.65,230598.0
2024-08-12 12:30:00,28.65,29.16,28.61,28.78,231984.0,28.65,29.16,28.61,28.78,231984.0
2024-08-12 12:40:00,28.78,29.18,28.74,29.13,155695.0,28.78,29.18,28.74,29.13,155695.0
2024-08-12 12:50:00,29.18,29.8,29.17,29.69,354621.0,29.18,29.8,29.17,29.69,354621.0
2024-08-12 13:00:00,29.7,29.95,29.47,29.69,269013.0,29.7,29.95,29.47,29.69,269013.0
2024-08-12 13:10:00,29.7,29.91,29.32,29.34,110622.0,29.7,29.91,29.32,29.34,110622.0
2024-08-12 13:20:00,29.34,29.56,28.97,29.13,136599.0,29.34,29.56,28.97,29.13,136599.0
2024-08-12 13:30:00,29.13,29.29,28.87,28.99,127903.0,29.13,29.29,28.87,28.99,127903.0
2024-08-12 13:40:00,29.0,29.9,28.93,29.9,132665.0,29.0,29.9,28.93,29.9,132665.0
2024-08-12 13:50:00,29.94,30.45,29.93,30.07,294416.0,29.94,30.45,29.93,30.07,294416.0
2024-08-12 14:00:00,30.07,30.24,29.71,29.95,149494.0,30.07,30.24,29.71,29.95,149494.0
2024-08-12 14:10:00,29.95,30.23,29.6,30.05,178050.0,29.95,30.23,29.6,30.05,178050.0
2024-08-12 14:20:00,30.05,30.3,29.67,30.13,174595.0,30.05,30.3,29.67,30.13,174595.0
2024-08-12 14:30:00,30.21,30.51,29.78,29.85,262895.0,30.21,30.51,29.78,29.85,262895.0
2024-08-12 14:40:00,29.86,29.98,29.09,29.23,291565.0,29.86,29.98,29.09,29.23,291565.0
2024-08-12 14:50:00,29.23,29.59,29.16,29.5,154248.0,29.23,29.59,29.16,29.5,154248.0
2024-08-12 15:00:00,29.53,29.95,29.48,29.83,146835.0,29.53,29.95,29.48,29.83,146835.0
2024-08-12 15:10:00,29.86,30.1,29.61,29.87,120111.0,29.86,30.1,29.61,29.87,120111.0
2024-08-12 15:20:00,29.83,30.32,29.83,30.29,105884.0,29.83,30.32,29.83,30.29,105884.0
2024-08-12 15:30:00,30.28,30.47,30.05,30.38,158213.0,30.28,30.47,30.05,30.38,158213.0
2024-08-12 15:40:00,30.37,30.91,30.27,30.64,356370.0,30.37,30.91,30.27,30.64,356370.0
2024-08-12 15:50:00,30.62,30.79,29.71,29.98,400826.0,30.62,30.79,29.71,29.98,400826.0
2024-08-13 09:30:00,28.86,28.94,28.22,28.41,432198.0,28.86,28.94,28.22,28.41,432198.0
2024-08-13 09:40:00,28.4,28.7,28.34,28.5,271801.0,28.4,28.7,28.34,28.5,271801.0
2024-08-13 09:50:00,28.49,28.72,28.35,28.7,232182.0,28.49,28.72,28.35,28.7,232182.0
2024-08-13 10:00:00,28.71,28.8,28.14,28.32,429653.0,28.71,28.8,28.14,28.32,429653.0
2024-08-13 10:10:00,28.29,28.34,28.03,28.14,170493.0,28.29,28.34,28.03,28.14,170493.0
2024-08-13 10:20:00,28.11,28.5,28.02,28.11,187408.0,28.11,28.5,28.02,28.11,187408.0
2024-08-13 10:30:00,28.12,28.86,28.11,28.65,174506.0,28.12,28.86,28.11,28.65,174506.0
2024-08-13 10:40:00,28.64,28.69,28.53,28.65,71906.0,28.64,28.69,28.53,28.65,71906.0
2024-08-13 10:50:00,28.64,28.96,28.64,28.71,91892.0,28.64,28.96,28.64,28.71,91892.0
2024-08-13 11:00:00,28.71,28.88,28.69,28.86,94282.0,28.71,28.88,28.69,28.86,94282.0
2024-08-13 11:10:00,28.84,28.89,28.68,28.71,87524.0,28.84,28.89,28.68,28.71,87524.0
2024-08-13 11:20:00,28.71,28.71,28.55,28.69,71298.0,28.71,28.71,28.55,28.69,71298.0
2024-08-13 11:30:00,28.7,28.81,28.65,28.71,40355.0,28.7,28.81,28.65,28.71,40355.0
2024-08-13 11:40:00,28.69,28.85,28.64,28.78,47187.0,28.69,28.85,28.64,28.78,47187.0
2024-08-13 11:50:00,28.77,28.85,28.74,28.78,36681.0,28.77,28.85,28.74,28.78,36681.0
2024-08-13 12:00:00,28.83,28.91,28.71,28.77,44259.0,28.83,28.91,28.71,28.77,44259.0
2024-08-13 12:10:00,28.77,28.79,28.46,28.46,53441.0,28.77,28.79,28.46,28.46,53441.0
2024-08-13 12:20:00,28.47,28.56,28.34,28.5,112095.0,28.47,28.56,28.34,28.5,112095.0
2024-08-13 12:30:00,28.51,28.57,28.34,28.34,41676.0,28.51,28.57,28.34,28.34,41676.0
2024-08-13 12:40:00,28.35,28.37,28.15,28.19,74865.0,28.35,28.37,28.15,28.19,74865.0
2024-08-13 12:50:00,28.2,28.2,28.05,28.17,93678.0,28.2,28.2,28.05,28.17,93678.0
2024-08-13 13:00:00,28.17,28.36,28.17,28.35,50211.0,28.17,28.36,28.17,28.35,50211.0
2024-08-13 13:10:00,28.35,28.4,28.29,28.29,49965.0,28.35,28.4,28.29,28.29,49965.0
2024-08-13 13:20:00,28.3,28.32,28.06,28.08,110873.0,28.3,28.32,28.06,28.08,110873.0
2024-08-13 13:30:00,28.06,28.17,28.0,28.08,143104.0,28.06,28.17,28.0,28.08,143104.0
2024-08-13 13:40:00,28.05,28.29,27.9,27.94,162589.0,28.05,28.29,27.9,27.94,162589.0
2024-08-13 13:50:00,27.94,28.24,27.91,28.12,148452.0,27.94,28.24,27.91,28.12,148452.0
2024-08-13 14:00:00,28.12,28.21,27.98,27.98,84040.0,28.12,28.21,27.98,27.98,84040.0
2024-08-13 14:10:00,27.98,28.03,27.91,27.98,91721.0,27.98,28.03,27.91,27.98,91721.0
2024-08-13 14:20:00,27.96,28.01,27.77,27.83,119527.0,27.96,28.01,27.77,27.83,119527.0
2024-08-13 14:30:00,27.83,27.83,27.59,27.6,161087.0,27.83,27.83,27.59,27.6,161087.0
2024-08-13 14:40:00,27.6,27.61,27.33,27.34,193880.0,27.6,27.61,27.33,27.34,193880.0
2024-08-13 14:50:00,27.34,27.34,26.92,26.93,331804.0,27.34,27.34,26.92,26.93,331804.0
2024-08-13 15:00:00,26.92,27.2,26.91,27.14,144084.0,26.92,27.2,26.91,27.14,144084.0
2024-08-13 15:10:00,27.07,27.3,27.07,27.22,174649.0,27.07,27.3,27.07,27.22,174649.0
2024-08-13 15:20:00,27.22,27.31,27.07,27.17,86240.0,27.22,27.31,27.07,27.17,86240.0
2024-08-13 15:30:00,27.18,27.34,27.08,27.33,91366.0,27.18,27.34,27.08,27.33,91366.0
2024-08-13 15:40:00,27.33,27.34,26.99,26.99,131540.0,27.33,27.34,26.99,26.99,131540.0
2024-08-13 15:50:00,27.0,27.04,26.43,26.51,453329.0,27.0,27.04,26.43,26.51,453329.0
2024-08-14 09:30:00,25.68,26.05,25.63,25.64,434444.0,25.68,26.05,25.63,25.64,434444.0
2024-08-14 09:40:00,25.64,25.94,25.53,25.57,281809.0,25.64,25.94,25.53,25.57,281809.0
2024-08-14 09:50:00,25.55,25.84,25.26,25.75,413236.0,25.55,25.84,25.26,25.75,413236.0
2024-08-14 10:00:00,25.73,25.83,25.54,25.61,176365.0,25.73,25.83,25.54,25.61,176365.0
2024-08-14 10:10:00,25.62,25.98,25.58,25.59,234961.0,25.62,25.98,25.58,25.59,234961.0
2024-08-14 10:20:00,25.6,25.63,25.22,25.24,935635.0,25.6,25.63,25.22,25.24,935635.0
2024-08-14 10:30:00,25.25,25.59,25.23,25.38,302247.0,25.25,25.59,25.23,25.38,302247.0
2024-08-14 10:40:00,25.39,25.41,25.16,25.2,138355.0,25.39,25.41,25.16,25.2,138355.0
2024-08-14 10:50:00,25.2,25.22,24.74,24.75,260325.0,25.2,25.22,24.74,24.75,260325.0
2024-08-14 11:00:00,24.76,24.77,24.56,24.7,283595.0,24.76,24.77,24.56,24.7,283595.0
2024-08-14 11:10:00,24.68,24.73,24.64,24.7,92094.0,24.68,24.73,24.64,24.7,92094.0
2024-08-14 11:20:00,24.7,24.86,24.66,24.77,114913.0,24.7,24.86,24.66,24.77,114913.0
2024-08-14 11:30:00,24.77,24.78,24.48,24.48,182570.0,24.77,24.78,24.48,24.48,182570.0
2024-08-14 11:40:00,24.48,24.56,24.38,24.52,231777.0,24.48,24.56,24.38,24.52,231777.0
2024-08-14 11:50:00,24.53,24.72,24.49,24.63,118487.0,24.53,24.72,24.49,24.63,118487.0
2024-08-14 12:00:00,24.62,24.67,24.42,24.53,80122.0,24.62,24.67,24.42,24.53,80122.0
2024-08-14 12:10:00,24.56,24.75,24.48,24.7,162873.0,24.56,24.75,24.48,24.7,162873.0
2024-08-14 12:20:00,24.71,25.19,24.65,25.01,297791.0,24.71,25.19,24.65,25.01,297791.0
2024-08-14 12:30:00,25.0,25.1,24.69,24.77,124819.0,25.0,25.1,24.69,24.77,124819.0
2024-08-14 12:40:00,24.79,25.25,24.71,25.08,228714.0,24.79,25.25,24.71,25.08,228714.0
2024-08-14 12:50:00,25.01,25.07,24.72,24.81,152386.0,25.01,25.07,24.72,24.81,152386.0
2024-08-14 13:00:00,24.82,25.03,24.71,24.72,70436.0,24.82,25.03,24.71,24.72,70436.0
2024-08-14 13:10:00,24.73,25.01,24.72,24.74,138972.0,24.73,25.01,24.72,24.74,138972.0
2024-08-14 13:20:00,24.79,24.8,24.6,24.71,87382.0,24.79,24.8,24.6,24.71,87382.0
2024-08-14 13:30:00,24.73,24.79,24.6,24.68,92687.0,24.73,24.79,24.6,24.68,92687.0
2024-08-14 13:40:00,24.73,24.77,24.63,24.67,50908.0,24.73,24.77,24.63,24.67,50908.0
2024-08-14 13:50:00,24.67,24.76,24.49,24.6,114581.0,24.67,24.76,24.49,24.6,114581.0
2024-08-14 14:00:00,24.6,24.78,24.52,24.6,108391.0,24.6,24.78,24.52,24.6,108391.0
2024-08-14 14:10:00,24.6,24.61,24.48,24.51,89258.0,24.6,24.61,24.48,24.51,89258.0
2024-08-14 14:20:00,24.49,24.5,24.36,24.37,74143.0,24.49,24.5,24.36,24.37,74143.0
2024-08-14 14:30:00,24.38,24.47,24.34,24.38,66373.0,24.38,24.47,24.34,24.38,66373.0
2024-08-14 14:40:00,24.36,24.38,24.25,24.28,90119.0,24.36,24.38,24.25,24.28,90119.0
2024-08-14 14:50:00,24.26,24.3,24.22,24.24,76113.0,24.26,24.3,24.22,24.24,76113.0
2024-08-14 15:00:00,24.23,24.26,24.08,24.25,122155.0,24.23,24.26,24.08,24.25,122155.0
2024-08-14 15:10:00,24.26,24.58,24.24,24.46,148715.0,24.26,24.58,24.24,24.46,148715.0
2024-08-14 15:20:00,24.45,24.52,24.34,24.36,64521.0,24.45,24.52,24.34,24.36,64521.0
2024-08-14 15:30:00,24.37,24.39,24.31,24.36,137439.0,24.37,24.39,24.31,24.36,137439.0
2024-08-14 15:40:00,24.34,24.37,24.09,24.11,124775.0,24.34,24.37,24.09,24.11,124775.0
2024-08-14 15:50:00,24.1,24.11,23.78,23.82,519104.0,24.1,24.11,23.78,23.82,519104.0
2024-08-15 09:30:00,22.88,22.97,22.73,22.83,443251.0,22.88,22.97,22.73,22.83,443251.0
2024-08-15 09:40:00,22.82,23.04,22.81,22.93,444452.0,22.82,23.04,22.81,22.93,444452.0
2024-08-15 09:50:00,22.94,23.04,22.73,22.82,301676.0,22.94,23.04,22.73,22.82,301676.0
2024-08-15 10:00:00,22.8,22.92,22.74,22.81,245054.0,22.8,22.92,22.74,22.81,245054.0
2024-08-15 10:10:00,22.79,22.84,22.43,22.43,328049.0,22.79,22.84,22.43,22.43,328049.0
2024-08-15 10:20:00,22.42,22.43,21.99,22.06,482608.0,22.42,22.43,21.99,22.06,482608.0
2024-08-15 10:30:00,22.06,22.12,21.96,22.1,199104.0,22.06,22.12,21.96,22.1,199104.0
2024-08-15 10:40:00,22.11,22.21,22.04,22.12,201890.0,22.11,22.21,22.04,22.12,201890.0
2024-08-15 10:50:00,22.11,22.33,22.11,22.32,184366.0,22.11,22.33,22.11,22.32,184366.0
2024-08-15 11:00:00,22.32,22.36,22.24,22.3,81687.0,22.32,22.36,22.24,22.3,81687.0
2024-08-15 11:10:00,22.29,22.3,22.13,22.23,144877.0,22.29,22.3,22.13,22.23,144877.0
2024-08-15 11:20:00,22.23,22.24,22.08,22.11,167853.0,22.23,22.24,22.08,22.11,167853.0
2024-08-15 11:30:00,22.12,22.34,22.1,22.31,226943.0,22.12,22.34,22.1,22.31,226943.0
2024-08-15 11:40:00,22.33,22.46,22.3,22.45,119034.0,22.33,22.46,22.3,22.45,119034.0
2024-08-15 11:50:00,22.46,22.76,22.43,22.68,206719.0,22.46,22.76,22.43,22.68,206719.0
2024-08-15 12:00:00,22.68,22.82,22.65,22.81,149720.0,22.68,22.82,22.65,22.81,149720.0
2024-08-15 12:10:00,22.8,22.93,22.67,22.7,371989.0,22.8,22.93,22.67,22.7,371989.0
2024-08-15 12:20:00,22.69,22.94,22.68,22.86,197968.0,22.69,22.94,22.68,22.86,197968.0
2024-08-15 12:30:00,22.88,23.22,22.86,23.19,235429.0,22.88,23.22,22.86,23.19,235429.0
2024-08-15 12:40:00,23.21,23.42,23.15,23.22,189855.0,23.21,23.42,23.15,23.22,189855.0
2024-08-15 12:50:00,23.21,23.23,22.88,22.89,135740.0,23.21,23.23,22.88,22.89,135740.0
2024-08-15 13:00:00,22.89,23.16,22.88,23.14,139069.0,22.89,23.16,22.88,23.14,139069.0
2024-08-15 13:10:00,23.14,23.2,22.98,23.04,130486.0,23.14,23.2,22.98,23.04,130486.0
2024-08-15 13:20:00,23.04,23.1,22.92,23.03,173809.0,23.04,23.1,22.92,23.03,173809.0
2024-08-15 13:30:00,23.01,23.06,22.87,22.88,155780.0,23.01,23.06,22.87,22.88,155780.0
2024-08-15 13:40:00,22.88,22.99,22.83,22.95,82201.0,22.88,22.99,22.83,22.95,82201.0
2024-08-15 13:50:00,22.96,23.05,22.92,23.01,98546.0,22.96,23.05,22.92,23.01,98546.0
2024-08-15 14:00:00,23.01,23.04,22.85,22.88,135319.0,23.01,23.04,22.85,22.88,135319.0
2024-08-15 14:10:00,22.91,23.01,22.88,22.94,76520.0,22.91,23.01,22.88,22.94,76520.0
2024-08-15 14:20:00,22.95,23.0,22.77,22.78,141977.0,22.95,23.0,22.77,22.78,141977.0
2024-08-15 14:30:00,22.77,22.83,22.76,22.77,52580.0,22.77,22.83,22.76,22.77,52580.0
2024-08-15 14:40:00,22.77,22.82,22.69,22.78,119446.0,22.77,22.82,22.69,22.78,119446.0
2024-08-15 14:50:00,22.78,22.83,22.72,22.79,69271.0,22.78,22.83,22.72,22.79,69271.0
2024-08-15 15:00:00,22.79,22.86,22.78,22.81,90642.0,22.79,22.86,22.78,22.81,90642.0
2024-08-15 15:10:00,22.81,22.87,22.69,22.7,150930.0,22.81,22.87,22.69,22.7,150930.0
2024-08-15 15:20:00,22.7,22.72,22.48,22.5,206739.0,22.7,22.72,22.48,22.5,206739.0
2024-08-15 15:30:00,22.5,22.55,22.44,22.5,192594.0,22.5,22.55,22.44,22.5,192594.0
2024-08-15 15:40:00,22.48,22.57,22.41,22.47,274711.0,22.48,22.57,22.41,22.47,274711.0
2024-08-15 15:50:00,22.5,22.57,22.37,22.48,576164.0,22.5,22.57,22.37,22.48,576164.0
2024-08-16 09:30:00,23.02,23.19,23.01,23.1,505053.0,23.02,23.19,23.01,23.1,505053.0
2024-08-16 09:40:00,23.1,23.28,22.93,23.03,487518.0,23.1,23.28,22.93,23.03,487518.0
2024-08-16 09:50:00,23.03,23.25,22.84,23.18,351655.0,23.03,23.25,22.84,23.18,351655.0
2024-08-16 10:00:00,23.17,23.2,22.78,23.02,431750.0,23.17,23.2,22.78,23.02,431750.0
2024-08-16 10:10:00,23.02,23.06,22.7,22.71,306277.0,23.02,23.06,22.7,22.71,306277.0
2024-08-16 10:20:00,22.7,22.76,22.52,22.55,325622.0,22.7,22.76,22.52,22.55,325622.0
2024-08-16 10:30:00,22.54,22.79,22.47,22.63,433849.0,22.54,22.79,22.47,22.63,433849.0
2024-08-16 10:40:00,22.63,23.05,22.63,22.94,421217.0,22.63,23.05,22.63,22.94,421217.0
2024-08-16 10:50:00,22.94,23.0,22.73,22.92,265980.0,22.94,23.0,22.73,22.92,265980.0
2024-08-16 11:00:00,22.92,22.94,22.74,22.85,261646.0,22.92,22.94,22.74,22.85,261646.0
2024-08-16 11:10:00,22.85,23.01,22.79,22.93,176208.0,22.85,23.01,22.79,22.93,176208.0
2024-08-16 11:20:00,22.94,23.02,22.71,22.73,148702.0,22.94,23.02,22.71,22.73,148702.0
2024-08-16 11:30:00,22.74,22.74,22.39,22.44,282510.0,22.74,22.74,22.39,22.44,282510.0
2024-08-16 11:40:00,22.43,22.46,22.34,22.41,122850.0,22.43,22.46,22.34,22.41,122850.0
2024-08-16 11:50:00,22.4,22.53,22.33,22.52,215761.0,22.4,22.53,22.33,22.52,215761.0
2024-08-16 12:00:00,22.52,22.55,22.46,22.46,64220.0,22.52,22.55,22.46,22.46,64220.0
2024-08-16 12:10:00,22.46,22.48,22.39,22.43,107088.0,22.46,22.48,22.39,22.43,107088.0
2024-08-16 12:20:00,22.42,22.56,22.42,22.52,142009.0,22.42,22.56,22.42,22.52,142009.0
2024-08-16 12:30:00,22.52,22.56,22.3,22.33,166611.0,22.52,22.56,22.3,22.33,166611.0
2024-08-16 12:40:00,22.32,22.46,22.32,22.39,145801.0,22.32,22.46,22.32,22.39,145801.0
2024-08-16 12:50:00,22.39,22.42,22.21,22.28,196708.0,22.39,22.42,22.21,22.28,196708.0
2024-08-16 13:00:00,22.28,22.43,22.28,22.39,195017.0,22.28,22.43,22.28,22.39,195017.0
2024-08-16 13:10:00,22.4,22.45,22.39,22.42,37494.0,22.4,22.45,22.39,22.42,37494.0
2024-08-16 13:20:00,22.42,22.47,22.4,22.43,52530.0,22.42,22.47,22.4,22.43,52530.0
2024-08-16 13:30:00,22.42,22.44,22.41,22.43,62969.0,22.42,22.44,22.41,22.43,62969.0
2024-08-16 13:40:00,22.43,22.55,22.42,22.54,78101.0,22.43,22.55,22.42,22.54,78101.0
2024-08-16 13:50:00,22.55,22.75,22.54,22.72,228076.0,22.55,22.75,22.54,22.72,228076.0
2024-08-16 14:00:00,22.73,23.13,22.72,23.12,316543.0,22.73,23.13,22.72,23.12,316543.0
2024-08-16 14:10:00,23.11,23.12,22.85,22.85,174804.0,23.11,23.12,22.85,22.85,174804.0
2024-08-16 14:20:00,22.86,22.88,22.6,22.62,124465.0,22.86,22.88,22.6,22.62,124465.0
2024-08-16 14:30:00,22.62,22.65,22.53,22.56,144497.0,22.62,22.65,22.53,22.56,144497.0
2024-08-16 14:40:00,22.56,22.74,22.56,22.64,119453.0,22.56,22.74,22.56,22.64,119453.0
2024-08-16 14:50:00,22.64,22.68,22.46,22.53,110722.0,22.64,22.68,22.46,22.53,110722.0
2024-08-16 15:00:00,22.53,22.61,22.5,22.55,86232.0,22.53,22.61,22.5,22.55,86232.0
2024-08-16 15:10:00,22.54,22.73,22.53,22.63,128101.0,22.54,22.73,22.53,22.63,128101.0
2024-08-16 15:20:00,22.64,22.81,22.63,22.8,178542.0,22.64,22.81,22.63,22.8,178542.0
2024-08-16 15:30:00,22.8,22.82,22.53,22.64,168784.0,22.8,22.82,22.53,22.64,168784.0
2024-08-16 15:40:00,22.64,22.71,22.55,22.58,260059.0,22.64,22.71,22.55,22.58,260059.0
2024-08-16 15:50:00,22.59,22.65,22.37,22.44,439991.0,22.59,22.65,22.37,22.44,439991.0
2024-08-19 09:30:00,22.4,22.56,22.34,22.45,369951.0,22.4,22.56,22.34,22.45,369951.0
2024-08-19 09:40:00,22.45,22.45,22.21,22.21,284322.0,22.45,22.45,22.21,22.21,284322.0
2024-08-19 09:50:00,22.21,22.34,22.18,22.22,221123.0,22.21,22.34,22.18,22.22,221123.0
2024-08-19 10:00:00,22.21,22.24,22.05,22.07,350025.0,22.21,22.24,22.05,22.07,350025.0
2024-08-19 10:10:00,22.07,22.24,21.89,22.23,394327.0,22.07,22.24,21.89,22.23,394327.0
2024-08-19 10:20:00,22.22,22.22,21.84,21.86,310369.0,22.22,22.22,21.84,21.86,310369.0
2024-08-19 10:30:00,21.86,21.89,21.68,21.7,350914.0,21.86,21.89,21.68,21.7,350914.0
2024-08-19 10:40:00,21.71,21.78,21.66,21.68,231083.0,21.71,21.78,21.66,21.68,231083.0
2024-08-19 10:50:00,21.68,21.68,21.53,21.68,378347.0,21.68,21.68,21.53,21.68,378347.0
2024-08-19 11:00:00,21.68,21.72,21.66,21.69,137545.0,21.68,21.72,21.66,21.69,137545.0
2024-08-19 11:10:00,21.69,21.72,21.67,21.69,117999.0,21.69,21.72,21.67,21.69,117999.0
2024-08-19 11:20:00,21.68,21.7,21.55,21.66,170541.0,21.68,21.7,21.55,21.66,170541.0
2024-08-19 11:30:00,21.65,21.66,21.54,21.57,138564.0,21.65,21.66,21.54,21.57,138564.0
2024-08-19 11:40:00,21.57,21.6,21.55,21.58,115353.0,21.57,21.6,21.55,21.58,115353.0
2024-08-19 11:50:00,21.57,21.77,21.48,21.66,337897.0,21.57,21.77,21.48,21.66,337897.0
2024-08-19 12:00:00,21.66,21.72,21.63,21.68,108754.0,21.66,21.72,21.63,21.68,108754.0
2024-08-19 12:10:00,21.67,21.77,21.65,21.68,134364.0,21.67,21.77,21.65,21.68,134364.0
2024-08-19 12:20:00,21.68,21.7,21.64,21.64,84513.0,21.68,21.7,21.64,21.64,84513.0
2024-08-19 12:30:00,21.64,21.74,21.59,21.66,128077.0,21.64,21.74,21.59,21.66,128077.0
2024-08-19 12:40:00,21.65,21.72,21.65,21.7,44910.0,21.65,21.72,21.65,21.7,44910.0
2024-08-19 12:50:00,21.69,21.82,21.61,21.81,118492.0,21.69,21.82,21.61,21.81,118492.0
2024-08-19 13:00:00,21.81,21.89,21.78,21.88,160650.0,21.81,21.89,21.78,21.88,160650.0
2024-08-19 13:10:00,21.89,21.92,21.86,21.89,88413.0,21.89,21.92,21.86,21.89,88413.0
2024-08-19 13:20:00,21.9,21.93,21.88,21.91,62172.0,21.9,21.93,21.88,21.91,62172.0
2024-08-19 13:30:00,21.91,21.98,21.79,21.81,200466.0,21.91,21.98,21.79,21.81,200466.0
2024-08-19 13:40:00,21.8,21.87,21.78,21.87,104878.0,21.8,21.87,21.78,21.87,104878.0
2024-08-19 13:50:00,21.87,21.87,21.66,21.72,127888.0,21.87,21.87,21.66,21.72,127888.0
2024-08-19 14:00:00,21.74,21.83,21.73,21.8,69698.0,21.74,21.83,21.73,21.8,69698.0
2024-08-19 14:10:00,21.8,21.87,21.79,21.8,73266.0,21.8,21.87,21.79,21.8,73266.0
2024-08-19 14:20:00,21.79,21.83,21.74,21.77,63331.0,21.79,21.83,21.74,21.77,63331.0
2024-08-19 14:30:00,21.77,21.8,21.69,21.76,117534.0,21.77,21.8,21.69,21.76,117534.0
2024-08-19 14:40:00,21.76,21.8,21.69,21.78,92692.0,21.76,21.8,21.69,21.78,92692.0
2024-08-19 14:50:00,21.78,21.87,21.75,21.86,177914.0,21.78,21.87,21.75,21.86,177914.0
2024-08-19 15:00:00,21.87,21.91,21.86,21.88,67517.0,21.87,21.91,21.86,21.88,67517.0
2024-08-19 15:10:00,21.89,21.9,21.84,21.86,35487.0,21.89,21.9,21.84,21.86,35487.0
2024-08-19 15:20:00,21.85,21.88,21.84,21.87,70615.0,21.85,21.88,21.84,21.87,70615.0
2024-08-19 15:30:00,21.88,21.91,21.85,21.87,80851.0,21.88,21.91,21.85,21.87,80851.0
2024-08-19 15:40:00,21.87,21.9,21.83,21.88,84446.0,21.87,21.9,21.83,21.88,84446.0
2024-08-19 15:50:00,21.88,21.9,21.58,21.68,665309.0,21.88,21.9,21.58,21.68,665309.0
2024-08-20 09:30:00,22.07,22.12,21.87,21.97,247932.0,22.07,22.12,21.87,21.97,247932.0
2024-08-20 09:40:00,21.96,22.01,21.88,21.99,214069.0,21.96,22.01,21.88,21.99,214069.0
2024-08-20 09:50:00,21.98,22.03,21.94,21.98,171339.0,21.98,22.03,21.94,21.98,171339.0
2024-08-20 10:00:00,21.99,22.16,21.96,22.09,248667.0,21.99,22.16,21.96,22.09,248667.0
2024-08-20 10:10:00,22.1,22.54,22.09,22.47,549322.0,22.1,22.54,22.09,22.47,549322.0
2024-08-20 10:20:00,22.47,22.53,22.29,22.39,363264.0,22.47,22.53,22.29,22.39,363264.0
2024-08-20 10:30:00,22.41,22.6,22.32,22.6,351030.0,22.41,22.6,22.32,22.6,351030.0
2024-08-20 10:40:00,22.6,22.68,22.32,22.36,448459.0,22.6,22.68,22.32,22.36,448459.0
2024-08-20 10:50:00,22.35,22.65,22.33,22.62,270563.0,22.35,22.65,22.33,22.62,270563.0
2024-08-20 11:00:00,22.63,22.71,22.5,22.55,343212.0,22.63,22.71,22.5,22.55,343212.0
2024-08-20 11:10:00,22.55,22.68,22.52,22.54,218537.0,22.55,22.68,22.52,22.54,218537.0
2024-08-20 11:20:00,22.55,22.72,22.44,22.68,228389.0,22.55,22.72,22.44,22.68,228389.0
2024-08-20 11:30:00,22.7,22.7,22.5,22.52,184194.0,22.7,22.7,22.5,22.52,184194.0
2024-08-20 11:40:00,22.52,22.74,22.49,22.68,180005.0,22.52,22.74,22.49,22.68,180005.0
2024-08-20 11:50:00,22.68,22.7,22.21,22.23,259823.0,22.68,22.7,22.21,22.23,259823.0
2024-08-20 12:00:00,22.22,22.62,22.19,22.55,185908.0,22.22,22.62,22.19,22.55,185908.0
2024-08-20 12:10:00,22.55,23.0,22.53,22.98,686259.0,22.55,23.0,22.53,22.98,686259.0
2024-08-20 12:20:00,22.99,23.0,22.83,22.84,226025.0,22.99,23.0,22.83,22.84,226025.0
2024-08-20 12:30:00,22.86,22.91,22.75,22.81,149562.0,22.86,22.91,22.75,22.81,149562.0
2024-08-20 12:40:00,22.8,22.88,22.73,22.73,107606.0,22.8,22.88,22.73,22.73,107606.0
2024-08-20 12:50:00,22.73,22.96,22.65,22.96,166183.0,22.73,22.96,22.65,22.96,166183.0
2024-08-20 13:00:00,22.95,23.13,22.87,22.94,422038.0,22.95,23.13,22.87,22.94,422038.0
2024-08-20 13:10:00,22.94,23.1,22.94,22.99,131780.0,22.94,23.1,22.94,22.99,131780.0
2024-08-20 13:20:00,23.0,23.2,22.96,23.05,443260.0,23.0,23.2,22.96,23.05,443260.0
2024-08-20 13:30:00,23.07,23.26,23.06,23.18,253358.0,23.07,23.26,23.06,23.18,253358.0
2024-08-20 13:40:00,23.19,23.19,22.84,22.94,188372.0,23.19,23.19,22.84,22.94,188372.0
2024-08-20 13:50:00,22.94,23.12,22.93,23.07,112729.0,22.94,23.12,22.93,23.07,112729.0
2024-08-20 14:00:00,23.08,23.16,22.93,22.96,132259.0,23.08,23.16,22.93,22.96,132259.0
2024-08-20 14:10:00,22.99,23.0,22.54,22.62,201897.0,22.99,23.0,22.54,22.62,201897.0
2024-08-20 14:20:00,22.63,22.7,22.53,22.63,116894.0,22.63,22.7,22.53,22.63,116894.0
2024-08-20 14:30:00,22.64,22.66,22.55,22.58,110197.0,22.64,22.66,22.55,22.58,110197.0
2024-08-20 14:40:00,22.57,22.65,22.51,22.65,142196.0,22.57,22.65,22.51,22.65,142196.0
2024-08-20 14:50:00,22.64,22.68,22.52,22.54,159158.0,22.64,22.68,22.52,22.54,159158.0
2024-08-20 15:00:00,22.54,22.6,22.46,22.56,131308.0,22.54,22.6,22.46,22.56,131308.0
2024-08-20 15:10:00,22.56,22.66,22.51,22.62,87887.0,22.56,22.66,22.51,22.62,87887.0
2024-08-20 15:20:00,22.6,22.66,22.58,22.65,78438.0,22.6,22.66,22.58,22.65,78438.0
2024-08-20 15:30:00,22.66,22.75,22.61,22.73,119127.0,22.66,22.75,22.61,22.73,119127.0
2024-08-20 15:40:00,22.74,22.93,22.72,22.85,387025.0,22.74,22.93,22.72,22.85,387025.0
2024-08-20 15:50:00,22.85,23.13,22.75,23.09,709303.0,22.85,23.13,22.75,23.09,709303.0
2024-08-21 09:30:00,22.97,23.53,22.95,23.48,484712.0,22.97,23.53,22.95,23.48,484712.0
2024-08-21 09:40:00,23.49,23.72,23.38,23.61,466106.0,23.49,23.72,23.38,23.61,466106.0
2024-08-21 09:50:00,23.62,23.64,23.26,23.3,417741.0,23.62,23.64,23.26,23.3,417741.0
2024-08-21 10:00:00,23.3,23.55,23.07,23.5,442216.0,23.3,23.55,23.07,23.5,442216.0
2024-08-21 10:10:00,23.51,23.89,23.43,23.43,776757.0,23.51,23.89,23.43,23.43,776757.0
2024-08-21 10:20:00,23.42,23.62,23.29,23.43,486843.0,23.42,23.62,23.29,23.43,486843.0
2024-08-21 10:30:00,23.43,23.62,23.05,23.1,569158.0,23.43,23.62,23.05,23.1,569158.0
2024-08-21 10:40:00,23.1,23.31,22.92,23.31,427489.0,23.1,23.31,22.92,23.31,427489.0
2024-08-21 10:50:00,23.32,23.88,23.29,23.63,1064480.0,23.32,23.88,23.29,23.63,1064480.0
2024-08-21 11:00:00,23.64,23.81,23.5,23.62,431243.0,23.64,23.81,23.5,23.62,431243.0
2024-08-21 11:10:00,23.62,23.62,23.42,23.58,198470.0,23.62,23.62,23.42,23.58,198470.0
2024-08-21 11:20:00,23.59,23.68,23.49,23.51,197738.0,23.59,23.68,23.49,23.51,197738.0
2024-08-21 11:30:00,23.52,23.8,23.52,23.72,381815.0,23.52,23.8,23.52,23.72,381815.0
2024-08-21 11:40:00,23.72,23.91,23.59,23.9,214359.0,23.72,23.91,23.59,23.9,214359.0
2024-08-21 11:50:00,23.9,24.14,23.88,24.07,643625.0,23.9,24.14,23.88,24.07,643625.0
2024-08-21 12:00:00,24.07,24.41,24.06,24.28,763242.0,24.07,24.41,24.06,24.28,763242.0
2024-08-21 12:10:00,24.28,24.4,24.19,24.21,287363.0,24.28,24.4,24.19,24.21,287363.0
2024-08-21 12:20:00,24.21,24.23,23.94,24.01,317845.0,24.21,24.23,23.94,24.01,317845.0
2024-08-21 12:30:00,24.0,24.1,23.98,24.05,165354.0,24.0,24.1,23.98,24.05,165354.0
2024-08-21 12:40:00,24.05,24.11,23.94,24.03,149533.0,24.05,24.11,23.94,24.03,149533.0
2024-08-21 12:50:00,24.01,24.09,23.98,24.07,150023.0,24.01,24.09,23.98,24.07,150023.0
2024-08-21 13:00:00,24.06,24.07,23.96,24.04,120130.0,24.06,24.07,23.96,24.04,120130.0
2024-08-21 13:10:00,24.04,24.05,23.91,23.95,186177.0,24.04,24.05,23.91,23.95,186177.0
2024-08-21 13:20:00,23.94,24.06,23.91,24.04,101076.0,23.94,24.06,23.91,24.04,101076.0
2024-08-21 13:30:00,24.03,24.1,24.01,24.03,68887.0,24.03,24.1,24.01,24.03,68887.0
2024-08-21 13:40:00,24.03,24.1,23.88,23.91,120149.0,24.03,24.1,23.88,23.91,120149.0
2024-08-21 13:50:00,23.91,23.93,23.87,23.91,104324.0,23.91,23.93,23.87,23.91,104324.0
2024-08-21 14:00:00,23.91,24.0,23.69,23.91,437731.0,23.91,24.0,23.69,23.91,437731.0
2024-08-21 14:10:00,23.91,23.95,23.79,23.9,179013.0,23.91,23.95,23.79,23.9,179013.0
2024-08-21 14:20:00,23.91,23.96,23.85,23.86,119244.0,23.91,23.96,23.85,23.86,119244.0
2024-08-21 14:30:00,23.85,24.1,23.76,24.02,376465.0,23.85,24.1,23.76,24.02,376465.0
2024-08-21 14:40:00,24.02,24.12,23.96,24.02,265758.0,24.02,24.12,23.96,24.02,265758.0
2024-08-21 14:50:00,24.01,24.02,23.8,23.84,200402.0,24.01,24.02,23.8,23.84,200402.0
2024-08-21 15:00:00,23.83,24.11,23.71,24.03,267936.0,23.83,24.11,23.71,24.03,267936.0
2024-08-21 15:10:00,24.03,24.07,23.91,23.92,170127.0,24.03,24.07,23.91,23.92,170127.0
2024-08-21 15:20:00,23.91,24.16,23.77,23.81,304637.0,23.91,24.16,23.77,23.81,304637.0
2024-08-21 15:30:00,23.81,23.93,23.77,23.79,147833.0,23.81,23.93,23.77,23.79,147833.0
2024-08-21 15:40:00,23.78,23.85,23.58,23.6,133922.0,23.78,23.85,23.58,23.6,133922.0
2024-08-21 15:50:00,23.58,23.67,23.43,23.54,823870.0,23.58,23.67,23.43,23.54,823870.0
2024-08-22 09:30:00,23.26,23.3,23.11,23.25,341499.0,23.26,23.3,23.11,23.25,341499.0
2024-08-22 09:40:00,23.23,23.47,23.16,23.41,279147.0,23.23,23.47,23.16,23.41,279147.0
2024-08-22 09:50:00,23.41,23.54,23.16,23.33,347760.0,23.41,23.54,23.16,23.33,347760.0
2024-08-22 10:00:00,23.31,23.83,23.26,23.72,390294.0,23.31,23.83,23.26,23.72,390294.0
2024-08-22 10:10:00,23.71,23.88,23.6,23.77,465830.0,23.71,23.88,23.6,23.77,465830.0
2024-08-22 10:20:00,23.76,23.86,23.61,23.73,293506.0,23.76,23.86,23.61,23.73,293506.0
2024-08-22 10:30:00,23.74,24.09,23.68,23.69,374231.0,23.74,24.09,23.68,23.69,374231.0
2024-08-22 10:40:00,23.69,23.99,23.59,23.96,266238.0,23.69,23.99,23.59,23.96,266238.0
2024-08-22 10:50:00,23.97,23.99,23.67,23.83,244798.0,23.97,23.99,23.67,23.83,244798.0
2024-08-22 11:00:00,23.84,23.95,23.65,23.94,191505.0,23.84,23.95,23.65,23.94,191505.0
2024-08-22 11:10:00,23.94,24.14,23.82,24.14,266958.0,23.94,24.14,23.82,24.14,266958.0
2024-08-22 11:20:00,24.14,24.26,24.03,24.16,361020.0,24.14,24.26,24.03,24.16,361020.0
2024-08-22 11:30:00,24.16,24.33,24.01,24.31,342484.0,24.16,24.33,24.01,24.31,342484.0
2024-08-22 11:40:00,24.31,24.57,24.13,24.47,755429.0,24.31,24.57,24.13,24.47,755429.0
2024-08-22 11:50:00,24.44,24.51,23.91,24.17,494247.0,24.44,24.51,23.91,24.17,494247.0
2024-08-22 12:00:00,24.18,24.19,23.87,23.91,289627.0,24.18,24.19,23.87,23.91,289627.0
2024-08-22 12:10:00,23.91,24.01,23.69,23.82,254827.0,23.91,24.01,23.69,23.82,254827.0
2024-08-22 12:20:00,23.81,23.81,23.5,23.59,369514.0,23.81,23.81,23.5,23.59,369514.0
2024-08-22 12:30:00,23.6,23.73,23.5,23.68,284696.0,23.6,23.73,23.5,23.68,284696.0
2024-08-22 12:40:00,23.7,23.83,23.58,23.81,356083.0,23.7,23.83,23.58,23.81,356083.0
2024-08-22 12:50:00,23.8,24.26,23.73,24.21,370129.0,23.8,24.26,23.73,24.21,370129.0
2024-08-22 13:00:00,24.2,24.38,24.07,24.08,290179.0,24.2,24.38,24.07,24.08,290179.0
2024-08-22 13:10:00,24.08,24.28,23.87,24.21,405738.0,24.08,24.28,23.87,24.21,405738.0
2024-08-22 13:20:00,24.2,24.29,24.12,24.28,182573.0,24.2,24.29,24.12,24.28,182573.0
2024-08-22 13:30:00,24.29,24.73,24.22,24.41,525938.0,24.29,24.73,24.22,24.41,525938.0
2024-08-22 13:40:00,24.42,24.74,24.35,24.72,346639.0,24.42,24.74,24.35,24.72,346639.0
2024-08-22 13:50:00,24.73,25.03,24.6,24.85,499058.0,24.73,25.03,24.6,24.85,499058.0
2024-08-22 14:00:00,24.84,24.95,24.55,24.55,314454.0,24.84,24.95,24.55,24.55,314454.0
2024-08-22 14:10:00,24.56,24.68,24.38,24.44,301077.0,24.56,24.68,24.38,24.44,301077.0
2024-08-22 14:20:00,24.45,24.77,24.43,24.52,286235.0,24.45,24.77,24.43,24.52,286235.0
2024-08-22 14:30:00,24.52,24.6,24.45,24.53,205130.0,24.52,24.6,24.45,24.53,205130.0
2024-08-22 14:40:00,24.55,24.72,24.44,24.65,255917.0,24.55,24.72,24.44,24.65,255917.0
2024-08-22 14:50:00,24.65,24.87,24.63,24.84,489642.0,24.65,24.87,24.63,24.84,489642.0
2024-08-22 15:00:00,24.83,24.83,24.49,24.68,318473.0,24.83,24.83,24.49,24.68,318473.0
2024-08-22 15:10:00,24.67,24.82,24.63,24.75,292949.0,24.67,24.82,24.63,24.75,292949.0
2024-08-22 15:20:00,24.76,24.99,24.75,24.89,458984.0,24.76,24.99,24.75,24.89,458984.0
2024-08-22 15:30:00,24.87,24.89,24.7,24.81,244904.0,24.87,24.89,24.7,24.81,244904.0
2024-08-22 15:40:00,24.8,24.98,24.73,24.8,322570.0,24.8,24.98,24.73,24.8,322570.0
2024-08-22 15:50:00,24.79,25.3,24.73,25.03,1326718.0,24.79,25.3,24.73,25.03,1326718.0
2024-08-23 09:30:00,24.12,24.28,23.94,24.16,456113.0,24.12,24.28,23.94,24.16,456113.0
2024-08-23 09:40:00,24.14,24.25,24.04,24.05,221993.0,24.14,24.25,24.04,24.05,221993.0
2024-08-23 09:50:00,24.04,24.24,23.6,23.6,349105.0,24.04,24.24,23.6,23.6,349105.0
2024-08-23 10:00:00,23.63,23.75,23.23,23.25,957781.0,23.63,23.75,23.23,23.25,957781.0
2024-08-23 10:10:00,23.26,23.55,22.92,23.41,1023052.0,23.26,23.55,22.92,23.41,1023052.0
2024-08-23 10:20:00,23.4,23.52,23.03,23.06,297722.0,23.4,23.52,23.03,23.06,297722.0
2024-08-23 10:30:00,23.05,23.52,23.01,23.42,356133.0,23.05,23.52,23.01,23.42,356133.0
2024-08-23 10:40:00,23.4,24.22,23.2,23.96,627662.0,23.4,24.22,23.2,23.96,627662.0
2024-08-23 10:50:00,23.95,24.27,23.6,23.67,778441.0,23.95,24.27,23.6,23.67,778441.0
2024-08-23 11:00:00,23.67,23.89,23.6,23.67,295424.0,23.67,23.89,23.6,23.67,295424.0
2024-08-23 11:10:00,23.68,24.05,23.28,23.29,406910.0,23.68,24.05,23.28,23.29,406910.0
2024-08-23 11:20:00,23.3,23.63,23.28,23.54,239049.0,23.3,23.63,23.28,23.54,239049.0
2024-08-23 11:30:00,23.53,23.56,23.38,23.41,125354.0,23.53,23.56,23.38,23.41,125354.0
2024-08-23 11:40:00,23.4,23.87,23.26,23.72,416674.0,23.4,23.87,23.26,23.72,416674.0
2024-08-23 11:50:00,23.74,24.02,23.74,23.99,242472.0,23.74,24.02,23.74,23.99,242472.0
2024-08-23 12:00:00,23.98,24.39,23.94,24.07,346435.0,23.98,24.39,23.94,24.07,346435.0
2024-08-23 12:10:00,24.06,24.45,24.02,24.13,251310.0,24.06,24.45,24.02,24.13,251310.0
2024-08-23 12:20:00,24.13,24.41,24.08,24.2,244759.0,24.13,24.41,24.08,24.2,244759.0
2024-08-23 12:30:00,24.21,24.23,23.91,24.05,209661.0,24.21,24.23,23.91,24.05,209661.0
2024-08-23 12:40:00,24.03,24.52,24.0,24.31,333432.0,24.03,24.52,24.0,24.31,333432.0
2024-08-23 12:50:00,24.31,24.31,23.77,23.9,226545.0,24.31,24.31,23.77,23.9,226545.0
2024-08-23 13:00:00,23.92,24.01,23.74,23.8,151580.0,23.92,24.01,23.74,23.8,151580.0
2024-08-23 13:10:00,23.8,23.87,23.55,23.6,174586.0,23.8,23.87,23.55,23.6,174586.0
2024-08-23 13:20:00,23.6,23.62,23.32,23.38,235965.0,23.6,23.62,23.32,23.38,235965.0
2024-08-23 13:30:00,23.38,23.41,23.29,23.37,215332.0,23.38,23.41,23.29,23.37,215332.0
2024-08-23 13:40:00,23.4,23.41,23.23,23.33,220960.0,23.4,23.41,23.23,23.33,220960.0
2024-08-23 13:50:00,23.33,23.48,23.28,23.43,153590.0,23.33,23.48,23.28,23.43,153590.0
2024-08-23 14:00:00,23.42,23.48,23.23,23.36,153519.0,23.42,23.48,23.23,23.36,153519.0
2024-08-23 14:10:00,23.37,23.52,23.34,23.47,164735.0,23.37,23.52,23.34,23.47,164735.0
2024-08-23 14:20:00,23.47,23.66,23.31,23.35,205694.0,23.47,23.66,23.31,23.35,205694.0
2024-08-23 14:30:00,23.38,23.46,23.24,23.26,96439.0,23.38,23.46,23.24,23.26,96439.0
2024-08-23 14:40:00,23.26,23.36,23.17,23.35,131984.0,23.26,23.36,23.17,23.35,131984.0
2024-08-23 14:50:00,23.37,23.48,23.33,23.37,142052.0,23.37,23.48,23.33,23.37,142052.0
2024-08-23 15:00:00,23.37,23.55,23.26,23.27,152054.0,23.37,23.55,23.26,23.27,152054.0
2024-08-23 15:10:00,23.27,23.29,23.04,23.07,303119.0,23.27,23.29,23.04,23.07,303119.0
2024-08-23 15:20:00,23.06,23.11,22.96,22.98,297869.0,23.06,23.11,22.96,22.98,297869.0
2024-08-23 15:30:00,22.98,23.11,22.94,23.06,246697.0,22.98,23.11,22.94,23.06,246697.0
2024-08-23 15:40:00,23.06,23.14,22.85,22.86,305907.0,23.06,23.14,22.85,22.86,305907.0
2024-08-23 15:50:00,22.85,22.96,22.68,22.84,853863.0,22.85,22.96,22.68,22.84,853863.0
2024-08-26 09:30:00,22.63,22.82,22.56,22.82,380220.0,22.63,22.82,22.56,22.82,380220.0
2024-08-26 09:40:00,22.82,22.96,22.7,22.73,365024.0,22.82,22.96,22.7,22.73,365024.0
2024-08-26 09:50:00,22.71,22.9,22.69,22.78,177801.0,22.71,22.9,22.69,22.78,177801.0
2024-08-26 10:00:00,22.79,22.9,22.69,22.83,222184.0,22.79,22.9,22.69,22.83,222184.0
2024-08-26 10:10:00,22.83,22.88,22.69,22.82,274398.0,22.83,22.88,22.69,22.82,274398.0
2024-08-26 10:20:00,22.82,22.92,22.71,22.88,204803.0,22.82,22.92,22.71,22.88,204803.0
2024-08-26 10:30:00,22.89,23.49,22.86,23.41,507361.0,22.89,23.49,22.86,23.41,507361.0
2024-08-26 10:40:00,23.39,23.45,23.24,23.4,332910.0,23.39,23.45,23.24,23.4,332910.0
2024-08-26 10:50:00,23.4,23.45,23.19,23.22,256702.0,23.4,23.45,23.19,23.22,256702.0
2024-08-26 11:00:00,23.23,23.41,23.16,23.34,209719.0,23.23,23.41,23.16,23.34,209719.0
2024-08-26 11:10:00,23.32,23.41,23.2,23.3,123141.0,23.32,23.41,23.2,23.3,123141.0
2024-08-26 11:20:00,23.3,23.41,23.23,23.34,124543.0,23.3,23.41,23.23,23.34,124543.0
2024-08-26 11:30:00,23.36,23.49,23.32,23.41,175854.0,23.36,23.49,23.32,23.41,175854.0
2024-08-26 11:40:00,23.41,23.55,23.28,23.34,244348.0,23.41,23.55,23.28,23.34,244348.0
2024-08-26 11:50:00,23.34,23.63,23.33,23.5,211598.0,23.34,23.63,23.33,23.5,211598.0
2024-08-26 12:00:00,23.53,23.59,23.47,23.52,147961.0,23.53,23.59,23.47,23.52,147961.0
2024-08-26 12:10:00,23.51,23.55,23.29,23.3,192632.0,23.51,23.55,23.29,23.3,192632.0
2024-08-26 12:20:00,23.3,23.31,22.96,22.97,250272.0,23.3,23.31,22.96,22.97,250272.0
2024-08-26 12:30:00,22.98,22.98,22.91,22.92,165707.0,22.98,22.98,22.91,22.92,165707.0
2024-08-26 12:40:00,22.92,22.95,22.89,22.91,128358.0,22.92,22.95,22.89,22.91,128358.0
2024-08-26 12:50:00,22.9,23.01,22.89,22.91,78513.0,22.9,23.01,22.89,22.91,78513.0
2024-08-26 13:00:00,22.91,22.95,22.82,22.92,418236.0,22.91,22.95,22.82,22.92,418236.0
2024-08-26 13:10:00,22.92,22.99,22.79,22.82,163192.0,22.92,22.99,22.79,22.82,163192.0
2024-08-26 13:20:00,22.81,22.82,22.57,22.71,266300.0,22.81,22.82,22.57,22.71,266300.0
2024-08-26 13:30:00,22.71,23.04,22.65,22.97,166104.0,22.71,23.04,22.65,22.97,166104.0
2024-08-26 13:40:00,22.98,23.27,22.83,23.22,290356.0,22.98,23.27,22.83,23.22,290356.0
2024-08-26 13:50:00,23.21,23.45,23.21,23.32,271496.0,23.21,23.45,23.21,23.32,271496.0
2024-08-26 14:00:00,23.31,23.42,23.17,23.35,295738.0,23.31,23.42,23.17,23.35,295738.0
2024-08-26 14:10:00,23.36,23.42,23.12,23.12,180186.0,23.36,23.42,23.12,23.12,180186.0
2024-08-26 14:20:00,23.13,23.15,23.02,23.06,176579.0,23.13,23.15,23.02,23.06,176579.0
2024-08-26 14:30:00,23.05,23.11,22.85,22.88,190993.0,23.05,23.11,22.85,22.88,190993.0
2024-08-26 14:40:00,22.87,22.87,22.74,22.77,176491.0,22.87,22.87,22.74,22.77,176491.0
2024-08-26 14:50:00,22.77,22.84,22.61,22.64,231450.0,22.77,22.84,22.61,22.64,231450.0
2024-08-26 15:00:00,22.65,22.74,22.59,22.7,177583.0,22.65,22.74,22.59,22.7,177583.0
2024-08-26 15:10:00,22.69,22.79,22.61,22.66,126941.0,22.69,22.79,22.61,22.66,126941.0
2024-08-26 15:20:00,22.66,22.87,22.64,22.81,105709.0,22.66,22.87,22.64,22.81,105709.0
2024-08-26 15:30:00,22.81,22.91,22.81,22.87,140207.0,22.81,22.91,22.81,22.87,140207.0
2024-08-26 15:40:00,22.88,22.9,22.74,22.88,243785.0,22.88,22.9,22.74,22.88,243785.0
2024-08-26 15:50:00,22.87,22.99,22.72,22.8,717320.0,22.87,22.99,22.72,22.8,717320.0
2024-08-27 09:30:00,23.3,23.5,23.25,23.47,266160.0,23.3,23.5,23.25,23.47,266160.0
2024-08-27 09:40:00,23.46,23.55,23.28,23.31,371919.0,23.46,23.55,23.28,23.31,371919.0
2024-08-27 09:50:00,23.32,23.34,23.12,23.29,242905.0,23.32,23.34,23.12,23.29,242905.0
2024-08-27 10:00:00,23.3,23.37,23.2,23.28,245628.0,23.3,23.37,23.2,23.28,245628.0
2024-08-27 10:10:00,23.29,23.36,23.17,23.27,272360.0,23.29,23.36,23.17,23.27,272360.0
2024-08-27 10:20:00,23.26,23.29,22.98,23.05,230773.0,23.26,23.29,22.98,23.05,230773.0
2024-08-27 10:30:00,23.05,23.06,22.85,22.91,212942.0,23.05,23.06,22.85,22.91,212942.0
2024-08-27 10:40:00,22.91,22.96,22.83,22.85,175963.0,22.91,22.96,22.83,22.85,175963.0
2024-08-27 10:50:00,22.88,22.9,22.74,22.76,112893.0,22.88,22.9,22.74,22.76,112893.0
2024-08-27 11:00:00,22.75,22.75,22.57,22.6,165346.0,22.75,22.75,22.57,22.6,165346.0
2024-08-27 11:10:00,22.59,22.8,22.55,22.72,147890.0,22.59,22.8,22.55,22.72,147890.0
2024-08-27 11:20:00,22.72,22.87,22.67,22.82,128695.0,22.72,22.87,22.67,22.82,128695.0
2024-08-27 11:30:00,22.82,23.01,22.79,22.81,189452.0,22.82,23.01,22.79,22.81,189452.0
2024-08-27 11:40:00,22.81,22.93,22.75,22.83,110232.0,22.81,22.93,22.75,22.83,110232.0
2024-08-27 11:50:00,22.82,22.89,22.75,22.76,93343.0,22.82,22.89,22.75,22.76,93343.0
2024-08-27 12:00:00,22.76,22.83,22.7,22.78,94233.0,22.76,22.83,22.7,22.78,94233.0
2024-08-27 12:10:00,22.78,22.78,22.66,22.71,74565.0,22.78,22.78,22.66,22.71,74565.0
2024-08-27 12:20:00,22.71,22.79,22.62,22.62,68727.0,22.71,22.79,22.62,22.62,68727.0
2024-08-27 12:30:00,22.62,22.63,22.56,22.61,104343.0,22.62,22.63,22.56,22.61,104343.0
2024-08-27 12:40:00,22.6,22.85,22.53,22.57,156718.0,22.6,22.85,22.53,22.57,156718.0
2024-08-27 12:50:00,22.56,22.63,22.47,22.59,120925.0,22.56,22.63,22.47,22.59,120925.0
2024-08-27 13:00:00,22.58,22.59,22.52,22.56,50060.0,22.58,22.59,22.52,22.56,50060.0
2024-08-27 13:10:00,22.55,22.6,22.47,22.48,53541.0,22.55,22.6,22.47,22.48,53541.0
2024-08-27 13:20:00,22.48,22.5,22.34,22.35,133853.0,22.48,22.5,22.34,22.35,133853.0
2024-08-27 13:30:00,22.35,22.35,22.26,22.27,99829.0,22.35,22.35,22.26,22.27,99829.0
2024-08-27 13:40:00,22.28,22.32,22.18,22.25,177902.0,22.28,22.32,22.18,22.25,177902.0
2024-08-27 13:50:00,22.25,22.32,22.19,22.21,158777.0,22.25,22.32,22.19,22.21,158777.0
2024-08-27 14:00:00,22.21,22.24,22.18,22.23,59419.0,22.21,22.24,22.18,22.23,59419.0
2024-08-27 14:10:00,22.23,22.34,22.21,22.32,97647.0,22.23,22.34,22.21,22.32,97647.0
2024-08-27 14:20:00,22.32,22.4,22.31,22.39,97476.0,22.32,22.4,22.31,22.39,97476.0
2024-08-27 14:30:00,22.39,22.44,22.32,22.41,138365.0,22.39,22.44,22.32,22.41,138365.0
2024-08-27 14:40:00,22.42,22.44,22.25,22.29,123226.0,22.42,22.44,22.25,22.29,123226.0
2024-08-27 14:50:00,22.29,22.35,22.21,22.26,150918.0,22.29,22.35,22.21,22.26,150918.0
2024-08-27 15:00:00,22.27,22.37,22.24,22.25,80471.0,22.27,22.37,22.24,22.25,80471.0
2024-08-27 15:10:00,22.26,22.26,22.19,22.21,93028.0,22.26,22.26,22.19,22.21,93028.0
2024-08-27 15:20:00,22.21,22.22,22.15,22.2,91623.0,22.21,22.22,22.15,22.2,91623.0
2024-08-27 15:30:00,22.2,22.26,22.17,22.21,108277.0,22.2,22.26,22.17,22.21,108277.0
2024-08-27 15:40:00,22.22,22.23,22.09,22.1,137551.0,22.22,22.23,22.09,22.1,137551.0
2024-08-27 15:50:00,22.1,22.34,22.09,22.09,373983.0,22.1,22.34,22.09,22.09,373983.0
2024-08-28 09:30:00,22.2,22.26,22.07,22.2,321440.0,22.2,22.26,22.07,22.2,321440.0
2024-08-28 09:40:00,22.19,22.25,22.04,22.21,305935.0,22.19,22.25,22.04,22.21,305935.0
2024-08-28 09:50:00,22.21,22.25,22.11,22.22,173839.0,22.21,22.25,22.11,22.22,173839.0
2024-08-28 10:00:00,22.21,22.38,22.17,22.21,324852.0,22.21,22.38,22.17,22.21,324852.0
2024-08-28 10:10:00,22.21,22.29,22.07,22.08,181457.0,22.21,22.29,22.07,22.08,181457.0
2024-08-28 10:20:00,22.08,22.2,22.06,22.07,149291.0,22.08,22.2,22.06,22.07,149291.0
2024-08-28 10:30:00,22.08,22.18,22.03,22.11,104164.0,22.08,22.18,22.03,22.11,104164.0
2024-08-28 10:40:00,22.1,22.47,22.09,22.4,262467.0,22.1,22.47,22.09,22.4,262467.0
2024-08-28 10:50:00,22.4,22.53,22.34,22.53,261149.0,22.4,22.53,22.34,22.53,261149.0
2024-08-28 11:00:00,22.53,22.78,22.49,22.56,404520.0,22.53,22.78,22.49,22.56,404520.0
2024-08-28 11:10:00,22.56,23.28,22.55,23.22,621797.0,22.56,23.28,22.55,23.22,621797.0
2024-08-28 11:20:00,23.23,23.3,23.12,23.14,345598.0,23.23,23.3,23.12,23.14,345598.0
2024-08-28 11:30:00,23.14,23.32,23.05,23.13,416048.0,23.14,23.32,23.05,23.13,416048.0
2024-08-28 11:40:00,23.13,23.34,23.11,23.32,335832.0,23.13,23.34,23.11,23.32,335832.0
2024-08-28 11:50:00,23.31,23.34,23.14,23.21,247730.0,23.31,23.34,23.14,23.21,247730.0
2024-08-28 12:00:00,23.23,23.28,23.12,23.22,169871.0,23.23,23.28,23.12,23.22,169871.0
2024-08-28 12:10:00,23.24,23.41,23.2,23.33,196284.0,23.24,23.41,23.2,23.33,196284.0
2024-08-28 12:20:00,23.33,23.52,23.32,23.38,247757.0,23.33,23.52,23.32,23.38,247757.0
2024-08-28 12:30:00,23.39,23.47,23.24,23.28,319476.0,23.39,23.47,23.24,23.28,319476.0
2024-08-28 12:40:00,23.28,23.34,23.23,23.33,147964.0,23.28,23.34,23.23,23.33,147964.0
2024-08-28 12:50:00,23.33,23.37,23.19,23.26,162748.0,23.33,23.37,23.19,23.26,162748.0
2024-08-28 13:00:00,23.26,23.32,23.13,23.13,153521.0,23.26,23.32,23.13,23.13,153521.0
2024-08-28 13:10:00,23.14,23.48,23.14,23.43,233144.0,23.14,23.48,23.14,23.43,233144.0
2024-08-28 13:20:00,23.43,23.44,23.36,23.39,154969.0,23.43,23.44,23.36,23.39,154969.0
2024-08-28 13:30:00,23.39,23.52,23.26,23.51,212357.0,23.39,23.52,23.26,23.51,212357.0
2024-08-28 13:40:00,23.52,23.81,23.48,23.81,245782.0,23.52,23.81,23.48,23.81,245782.0
2024-08-28 13:50:00,23.81,24.39,23.78,24.35,616424.0,23.81,24.39,23.78,24.35,616424.0
2024-08-28 14:00:00,24.34,24.45,23.91,23.98,773340.0,24.34,24.45,23.91,23.98,773340.0
2024-08-28 14:10:00,23.99,24.16,23.96,24.1,237002.0,23.99,24.16,23.96,24.1,237002.0
2024-08-28 14:20:00,24.11,24.28,24.02,24.22,179530.0,24.11,24.28,24.02,24.22,179530.0
2024-08-28 14:30:00,24.24,24.42,24.16,24.36,314205.0,24.24,24.42,24.16,24.36,314205.0
2024-08-28 14:40:00,24.36,24.48,24.23,24.46,323290.0,24.36,24.48,24.23,24.46,323290.0
2024-08-28 14:50:00,24.47,24.47,23.79,23.81,661317.0,24.47,24.47,23.79,23.81,661317.0
2024-08-28 15:00:00,23.83,24.07,23.61,24.01,511765.0,23.83,24.07,23.61,24.01,511765.0
2024-08-28 15:10:00,24.01,24.16,23.96,23.98,261435.0,24.01,24.16,23.96,23.98,261435.0
2024-08-28 15:20:00,23.98,24.04,23.74,23.77,238040.0,23.98,24.04,23.74,23.77,238040.0
2024-08-28 15:30:00,23.78,23.9,23.74,23.86,179749.0,23.78,23.9,23.74,23.86,179749.0
2024-08-28 15:40:00,23.88,23.88,23.56,23.7,451311.0,23.88,23.88,23.56,23.7,451311.0
2024-08-28 15:50:00,23.68,24.0,23.51,23.94,1041626.0,23.68,24.0,23.51,23.94,1041626.0
2024-08-29 09:30:00,22.87,22.92,22.5,22.77,661475.0,22.87,22.92,22.5,22.77,661475.0
2024-08-29 09:40:00,22.76,22.99,22.51,22.55,459260.0,22.76,22.99,22.51,22.55,459260.0
2024-08-29 09:50:00,22.57,22.79,22.42,22.48,575585.0,22.57,22.79,22.42,22.48,575585.0
2024-08-29 10:00:00,22.48,22.58,22.36,22.56,501045.0,22.48,22.58,22.36,22.56,501045.0
2024-08-29 10:10:00,22.56,22.69,22.43,22.57,342456.0,22.56,22.69,22.43,22.57,342456.0
2024-08-29 10:20:00,22.56,22.69,22.38,22.46,339694.0,22.56,22.69,22.38,22.46,339694.0
2024-08-29 10:30:00,22.45,22.52,22.42,22.43,206947.0,22.45,22.52,22.42,22.43,206947.0
2024-08-29 10:40:00,22.44,22.57,22.38,22.4,299587.0,22.44,22.57,22.38,22.4,299587.0
2024-08-29 10:50:00,22.41,22.61,22.39,22.56,293176.0,22.41,22.61,22.39,22.56,293176.0
2024-08-29 11:00:00,22.55,22.59,22.53,22.57,131417.0,22.55,22.59,22.53,22.57,131417.0
2024-08-29 11:10:00,22.57,22.59,22.41,22.54,422494.0,22.57,22.59,22.41,22.54,422494.0
2024-08-29 11:20:00,22.53,22.72,22.52,22.64,276681.0,22.53,22.72,22.52,22.64,276681.0
2024-08-29 11:30:00,22.64,22.64,22.49,22.51,260967.0,22.64,22.64,22.49,22.51,260967.0
2024-08-29 11:40:00,22.51,22.67,22.5,22.55,345498.0,22.51,22.67,22.5,22.55,345498.0
2024-08-29 11:50:00,22.55,22.6,22.49,22.5,216643.0,22.55,22.6,22.49,22.5,216643.0
2024-08-29 12:00:00,22.5,22.5,22.39,22.48,209691.0,22.5,22.5,22.39,22.48,209691.0
2024-08-29 12:10:00,22.48,22.51,22.41,22.46,172140.0,22.48,22.51,22.41,22.46,172140.0
2024-08-29 12:20:00,22.45,22.47,22.35,22.37,197606.0,22.45,22.47,22.35,22.37,197606.0
2024-08-29 12:30:00,22.37,22.38,22.25,22.3,285274.0,22.37,22.38,22.25,22.3,285274.0
2024-08-29 12:40:00,22.29,22.35,22.24,22.32,135875.0,22.29,22.35,22.24,22.32,135875.0
2024-08-29 12:50:00,22.31,22.4,22.25,22.27,210790.0,22.31,22.4,22.25,22.27,210790.0
2024-08-29 13:00:00,22.27,22.38,22.27,22.32,108124.0,22.27,22.38,22.27,22.32,108124.0
2024-08-29 13:10:00,22.31,22.41,22.28,22.29,110544.0,22.31,22.41,22.28,22.29,110544.0
2024-08-29 13:20:00,22.29,22.31,22.25,22.3,90682.0,22.29,22.31,22.25,22.3,90682.0
2024-08-29 13:30:00,22.3,22.31,22.18,22.21,105570.0,22.3,22.31,22.18,22.21,105570.0
2024-08-29 13:40:00,22.21,22.36,22.2,22.29,197070.0,22.21,22.36,22.2,22.29,197070.0
2024-08-29 13:50:00,22.29,22.32,22.19,22.21,94481.0,22.29,22.32,22.19,22.21,94481.0
2024-08-29 14:00:00,22.22,22.44,22.21,22.36,199515.0,22.22,22.44,22.21,22.36,199515.0
2024-08-29 14:10:00,22.36,22.45,22.31,22.37,122332.0,22.36,22.45,22.31,22.37,122332.0
2024-08-29 14:20:00,22.38,22.73,22.28,22.57,499045.0,22.38,22.73,22.28,22.57,499045.0
2024-08-29 14:30:00,22.58,22.9,22.54,22.86,574552.0,22.58,22.9,22.54,22.86,574552.0
2024-08-29 14:40:00,22.87,23.23,22.71,22.93,783998.0,22.87,23.23,22.71,22.93,783998.0
2024-08-29 14:50:00,22.92,23.18,22.68,22.74,393694.0,22.92,23.18,22.68,22.74,393694.0
2024-08-29 15:00:00,22.75,22.96,22.69,22.81,273277.0,22.75,22.96,22.69,22.81,273277.0
2024-08-29 15:10:00,22.82,23.04,22.63,22.9,368243.0,22.82,23.04,22.63,22.9,368243.0
2024-08-29 15:20:00,22.92,22.96,22.67,22.76,251547.0,22.92,22.96,22.67,22.76,251547.0
2024-08-29 15:30:00,22.76,22.8,22.47,22.6,330065.0,22.76,22.8,22.47,22.6,330065.0
2024-08-29 15:40:00,22.6,22.76,22.56,22.71,198099.0,22.6,22.76,22.56,22.71,198099.0
2024-08-29 15:50:00,22.72,22.89,22.59,22.74,665037.0,22.72,22.89,22.59,22.74,665037.0
2024-08-30 09:30:00,22.17,22.18,22.04,22.1,415967.0,22.17,22.18,22.04,22.1,415967.0
2024-08-30 09:40:00,22.09,22.11,22.03,22.11,179745.0,22.09,22.11,22.03,22.11,179745.0
2024-08-30 09:50:00,22.1,22.18,21.97,22.06,425961.0,22.1,22.18,21.97,22.06,425961.0
2024-08-30 10:00:00,22.05,22.05,21.81,21.89,413348.0,22.05,22.05,21.81,21.89,413348.0
2024-08-30 10:10:00,21.89,21.94,21.67,21.78,430341.0,21.89,21.94,21.67,21.78,430341.0
2024-08-30 10:20:00,21.78,21.92,21.72,21.76,273622.0,21.78,21.92,21.72,21.76,273622.0
2024-08-30 10:30:00,21.76,21.81,21.68,21.71,317522.0,21.76,21.81,21.68,21.71,317522.0
2024-08-30 10:40:00,21.71,21.8,21.6,21.61,421336.0,21.71,21.8,21.6,21.61,421336.0
2024-08-30 10:50:00,21.61,21.98,21.61,21.98,343996.0,21.61,21.98,21.61,21.98,343996.0
2024-08-30 11:00:00,21.98,22.06,21.86,21.87,279786.0,21.98,22.06,21.86,21.87,279786.0
2024-08-30 11:10:00,21.87,22.05,21.84,22.02,177411.0,21.87,22.05,21.84,22.02,177411.0
2024-08-30 11:20:00,22.03,22.16,22.02,22.15,267840.0,22.03,22.16,22.02,22.15,267840.0
2024-08-30 11:30:00,22.15,22.43,22.11,22.31,497745.0,22.15,22.43,22.11,22.31,497745.0
2024-08-30 11:40:00,22.3,22.41,22.21,22.34,344720.0,22.3,22.41,22.21,22.34,344720.0
2024-08-30 11:50:00,22.34,22.35,22.17,22.22,216812.0,22.34,22.35,22.17,22.22,216812.0
2024-08-30 12:00:00,22.24,22.5,22.15,22.18,270681.0,22.24,22.5,22.15,22.18,270681.0
2024-08-30 12:10:00,22.19,22.41,22.13,22.32,192437.0,22.19,22.41,22.13,22.32,192437.0
2024-08-30 12:20:00,22.32,22.63,22.31,22.61,315566.0,22.32,22.63,22.31,22.61,315566.0
2024-08-30 12:30:00,22.61,22.8,22.53,22.54,593718.0,22.61,22.8,22.53,22.54,593718.0
2024-08-30 12:40:00,22.56,22.67,22.39,22.44,288264.0,22.56,22.67,22.39,22.44,288264.0
2024-08-30 12:50:00,22.42,22.42,22.17,22.21,187635.0,22.42,22.42,22.17,22.21,187635.0
2024-08-30 13:00:00,22.21,22.22,22.0,22.11,192316.0,22.21,22.22,22.0,22.11,192316.0
2024-08-30 13:10:00,22.11,22.19,21.98,22.17,96128.0,22.11,22.19,21.98,22.17,96128.0
2024-08-30 13:20:00,22.17,22.17,22.0,22.13,136108.0,22.17,22.17,22.0,22.13,136108.0
2024-08-30 13:30:00,22.13,22.13,22.01,22.11,124405.0,22.13,22.13,22.01,22.11,124405.0
2024-08-30 13:40:00,22.11,22.12,22.04,22.07,50998.0,22.11,22.12,22.04,22.07,50998.0
2024-08-30 13:50:00,22.06,22.12,21.95,22.07,122966.0,22.06,22.12,21.95,22.07,122966.0
2024-08-30 14:00:00,22.06,22.17,21.96,21.97,167459.0,22.06,22.17,21.96,21.97,167459.0
2024-08-30 14:10:00,21.98,22.09,21.97,22.03,109809.0,21.98,22.09,21.97,22.03,109809.0
2024-08-30 14:20:00,22.02,22.04,21.89,22.02,162067.0,22.02,22.04,21.89,22.02,162067.0
2024-08-30 14:30:00,22.0,22.02,21.81,21.83,149035.0,22.0,22.02,21.81,21.83,149035.0
2024-08-30 14:40:00,21.84,21.92,21.8,21.85,158415.0,21.84,21.92,21.8,21.85,158415.0
2024-08-30 14:50:00,21.84,21.9,21.79,21.83,148708.0,21.84,21.9,21.79,21.83,148708.0
2024-08-30 15:00:00,21.84,21.88,21.8,21.87,110294.0,21.84,21.88,21.8,21.87,110294.0
2024-08-30 15:10:00,21.87,22.02,21.86,21.87,261223.0,21.87,22.02,21.86,21.87,261223.0
2024-08-30 15:20:00,21.86,21.98,21.84,21.97,196586.0,21.86,21.98,21.84,21.97,196586.0
2024-08-30 15:30:00,21.96,22.09,21.94,22.06,186671.0,21.96,22.09,21.94,22.06,186671.0
2024-08-30 15:40:00,22.06,22.12,21.93,21.93,278772.0,22.06,22.12,21.93,21.93,278772.0
2024-08-30 15:50:00,21.94,22.1,21.73,21.77,1577899.0,21.94,22.1,21.73,21.77,1577899.0
2024-09-03 09:30:00,22.5,23.08,22.43,23.04,752433.0,22.5,23.08,22.43,23.04,752433.0
2024-09-03 09:40:00,23.03,23.38,22.97,23.26,600384.0,23.03,23.38,22.97,23.26,600384.0
2024-09-03 09:50:00,23.27,23.7,23.22,23.43,786745.0,23.27,23.7,23.22,23.43,786745.0
2024-09-03 10:00:00,23.45,24.21,23.43,23.95,988585.0,23.45,24.21,23.43,23.95,988585.0
2024-09-03 10:10:00,23.96,24.45,23.87,24.26,902939.0,23.96,24.45,23.87,24.26,902939.0
2024-09-03 10:20:00,24.26,24.37,23.96,24.14,549776.0,24.26,24.37,23.96,24.14,549776.0
2024-09-03 10:30:00,24.15,24.47,24.14,24.35,456790.0,24.15,24.47,24.14,24.35,456790.0
2024-09-03 10:40:00,24.36,24.79,24.29,24.79,626824.0,24.36,24.79,24.29,24.79,626824.0
2024-09-03 10:50:00,24.79,24.96,24.63,24.96,671228.0,24.79,24.96,24.63,24.96,671228.0
2024-09-03 11:00:00,24.95,24.96,24.34,24.58,799933.0,24.95,24.96,24.34,24.58,799933.0
2024-09-03 11:10:00,24.58,24.69,24.42,24.66,299742.0,24.58,24.69,24.42,24.66,299742.0
2024-09-03 11:20:00,24.65,24.87,24.49,24.55,440959.0,24.65,24.87,24.49,24.55,440959.0
2024-09-03 11:30:00,24.56,24.82,24.42,24.6,278208.0,24.56,24.82,24.42,24.6,278208.0
2024-09-03 11:40:00,24.6,24.87,24.6,24.73,249270.0,24.6,24.87,24.6,24.73,249270.0
2024-09-03 11:50:00,24.74,25.0,24.62,24.95,360821.0,24.74,25.0,24.62,24.95,360821.0
2024-09-03 12:00:00,24.95,25.02,24.7,24.95,274825.0,24.95,25.02,24.7,24.95,274825.0
2024-09-03 12:10:00,24.96,25.04,24.49,24.63,478001.0,24.96,25.04,24.49,24.63,478001.0
2024-09-03 12:20:00,24.62,24.9,24.53,24.77,185409.0,24.62,24.9,24.53,24.77,185409.0
2024-09-03 12:30:00,24.77,24.98,24.77,24.85,383095.0,24.77,24.98,24.77,24.85,383095.0
2024-09-03 12:40:00,24.86,25.19,24.83,25.12,459869.0,24.86,25.19,24.83,25.12,459869.0
2024-09-03 12:50:00,25.12,25.44,25.01,25.38,260104.0,25.12,25.44,25.01,25.38,260104.0
2024-09-03 13:00:00,25.39,25.4,25.08,25.18,425910.0,25.39,25.4,25.08,25.18,425910.0
2024-09-03 13:10:00,25.17,25.52,25.13,25.33,274480.0,25.17,25.52,25.13,25.33,274480.0
2024-09-03 13:20:00,25.32,25.36,25.01,25.11,287483.0,25.32,25.36,25.01,25.11,287483.0
2024-09-03 13:30:00,25.13,25.56,25.09,25.27,394507.0,25.13,25.56,25.09,25.27,394507.0
2024-09-03 13:40:00,25.3,25.61,25.3,25.55,152369.0,25.3,25.61,25.3,25.55,152369.0
2024-09-03 13:50:00,25.56,25.87,25.52,25.83,313776.0,25.56,25.87,25.52,25.83,313776.0
2024-09-03 14:00:00,25.82,26.43,25.8,26.34,514026.0,25.82,26.43,25.8,26.34,514026.0
2024-09-03 14:10:00,26.36,26.6,26.21,26.57,237928.0,26.36,26.6,26.21,26.57,237928.0
2024-09-03 14:20:00,26.57,26.73,26.32,26.61,474336.0,26.57,26.73,26.32,26.61,474336.0
2024-09-03 14:30:00,26.62,26.68,26.13,26.33,409010.0,26.62,26.68,26.13,26.33,409010.0
2024-09-03 14:40:00,26.35,26.84,26.31,26.84,332673.0,26.35,26.84,26.31,26.84,332673.0
2024-09-03 14:50:00,26.84,27.31,26.76,27.25,541494.0,26.84,27.31,26.76,27.25,541494.0
2024-09-03 15:00:00,27.27,27.56,27.13,27.48,534356.0,27.27,27.56,27.13,27.48,534356.0
2024-09-03 15:10:00,27.47,27.72,27.14,27.63,655791.0,27.47,27.72,27.14,27.63,655791.0
2024-09-03 15:20:00,27.63,27.66,27.39,27.55,415751.0,27.63,27.66,27.39,27.55,415751.0
2024-09-03 15:30:00,27.55,28.34,27.42,28.25,911383.0,27.55,28.34,27.42,28.25,911383.0
2024-09-03 15:40:00,28.25,29.5,28.24,28.81,1644002.0,28.25,29.5,28.24,28.81,1644002.0
2024-09-03 15:50:00,28.76,29.11,28.18,28.27,2035871.0,28.76,29.11,28.18,28.27,2035871.0
2024-09-04 09:30:00,29.43,29.48,28.0,28.35,1277388.0,29.43,29.48,28.0,28.35,1277388.0
2024-09-04 09:40:00,28.33,28.4,27.71,28.03,902102.0,28.33,28.4,27.71,28.03,902102.0
2024-09-04 09:50:00,28.08,28.15,27.69,27.81,580077.0,28.08,28.15,27.69,27.81,580077.0
2024-09-04 10:00:00,27.88,28.88,27.78,27.85,1174829.0,27.88,28.88,27.78,27.85,1174829.0
2024-09-04 10:10:00,27.87,28.56,27.64,28.24,637055.0,27.87,28.56,27.64,28.24,637055.0
2024-09-04 10:20:00,28.24,28.48,27.85,27.85,473904.0,28.24,28.48,27.85,27.85,473904.0
2024-09-04 10:30:00,27.82,27.98,27.3,27.37,528850.0,27.82,27.98,27.3,27.37,528850.0
2024-09-04 10:40:00,27.38,27.47,27.0,27.15,378560.0,27.38,27.47,27.0,27.15,378560.0
2024-09-04 10:50:00,27.14,27.21,26.71,26.71,395972.0,27.14,27.21,26.71,26.71,395972.0
2024-09-04 11:00:00,26.71,26.99,26.46,26.98,447800.0,26.71,26.99,26.46,26.98,447800.0
2024-09-04 11:10:00,26.97,27.08,26.67,26.86,444707.0,26.97,27.08,26.67,26.86,444707.0
2024-09-04 11:20:00,26.86,27.48,26.8,27.46,389990.0,26.86,27.48,26.8,27.46,389990.0
2024-09-04 11:30:00,27.45,27.73,27.27,27.67,425882.0,27.45,27.73,27.27,27.67,425882.0
2024-09-04 11:40:00,27.68,27.85,27.3,27.56,369071.0,27.68,27.85,27.3,27.56,369071.0
2024-09-04 11:50:00,27.57,28.02,27.31,27.6,288782.0,27.57,28.02,27.31,27.6,288782.0
2024-09-04 12:00:00,27.64,28.02,27.59,27.72,363050.0,27.64,28.02,27.59,27.72,363050.0
2024-09-04 12:10:00,27.72,28.19,27.66,28.02,379225.0,27.72,28.19,27.66,28.02,379225.0
2024-09-04 12:20:00,28.02,28.05,27.65,27.77,311208.0,28.02,28.05,27.65,27.77,311208.0
2024-09-04 12:30:00,27.79,27.8,27.35,27.48,264950.0,27.79,27.8,27.35,27.48,264950.0
2024-09-04 12:40:00,27.49,28.06,27.49,27.83,186562.0,27.49,28.06,27.49,27.83,186562.0
2024-09-04 12:50:00,27.82,28.07,27.66,27.78,149828.0,27.82,28.07,27.66,27.78,149828.0
2024-09-04 13:00:00,27.82,28.27,27.79,27.95,181602.0,27.82,28.27,27.79,27.95,181602.0
2024-09-04 13:10:00,27.94,28.5,27.9,28.41,287968.0,27.94,28.5,27.9,28.41,287968.0
2024-09-04 13:20:00,28.43,28.91,28.21,28.79,409731.0,28.43,28.91,28.21,28.79,409731.0
2024-09-04 13:30:00,28.8,29.0,28.7,28.78,406489.0,28.8,29.0,28.7,28.78,406489.0
2024-09-04 13:40:00,28.76,28.98,28.26,28.7,326858.0,28.76,28.98,28.26,28.7,326858.0
2024-09-04 13:50:00,28.7,28.93,28.67,28.83,211031.0,28.7,28.93,28.67,28.83,211031.0
2024-09-04 14:00:00,28.82,29.06,28.71,28.84,302265.0,28.82,29.06,28.71,28.84,302265.0
2024-09-04 14:10:00,28.78,28.97,28.54,28.92,210168.0,28.78,28.97,28.54,28.92,210168.0
2024-09-04 14:20:00,28.9,29.03,28.62,28.76,173906.0,28.9,29.03,28.62,28.76,173906.0
2024-09-04 14:30:00,28.77,29.7,28.5,29.57,482150.0,28.77,29.7,28.5,29.57,482150.0
2024-09-04 14:40:00,29.58,29.77,29.32,29.58,326465.0,29.58,29.77,29.32,29.58,326465.0
2024-09-04 14:50:00,29.59,29.91,29.49,29.88,290416.0,29.59,29.91,29.49,29.88,290416.0
2024-09-04 15:00:00,29.87,30.3,29.83,30.24,412115.0,29.87,30.3,29.83,30.24,412115.0
2024-09-04 15:10:00,30.26,30.36,30.02,30.26,386443.0,30.26,30.36,30.02,30.26,386443.0
2024-09-04 15:20:00,30.26,30.26,29.15,29.25,557505.0,30.26,30.26,29.15,29.25,557505.0
2024-09-04 15:30:00,29.26,29.7,29.22,29.4,253482.0,29.26,29.7,29.22,29.4,253482.0
2024-09-04 15:40:00,29.42,29.43,28.95,29.02,360649.0,29.42,29.43,28.95,29.02,360649.0
2024-09-04 15:50:00,28.97,29.34,28.79,29.25,1293556.0,28.97,29.34,28.79,29.25,1293556.0
2024-09-05 09:30:00,28.7,28.94,28.26,28.55,371130.0,28.7,28.94,28.26,28.55,371130.0
2024-09-05 09:40:00,28.54,28.66,28.07,28.5,423109.0,28.54,28.66,28.07,28.5,423109.0
2024-09-05 09:50:00,28.48,28.5,27.96,27.96,371111.0,28.48,28.5,27.96,27.96,371111.0
2024-09-05 10:00:00,27.94,27.99,27.29,27.59,650463.0,27.94,27.99,27.29,27.59,650463.0
2024-09-05 10:10:00,27.57,28.07,27.28,27.41,526868.0,27.57,28.07,27.28,27.41,526868.0
2024-09-05 10:20:00,27.4,27.4,26.57,26.84,591010.0,27.4,27.4,26.57,26.84,591010.0
2024-09-05 10:30:00,26.81,26.98,26.67,26.81,362245.0,26.81,26.98,26.67,26.81,362245.0
2024-09-05 10:40:00,26.83,27.46,26.8,27.45,535047.0,26.83,27.46,26.8,27.45,535047.0
2024-09-05 10:50:00,27.45,27.65,27.15,27.32,622539.0,27.45,27.65,27.15,27.32,622539.0
2024-09-05 11:00:00,27.32,27.99,27.26,27.35,708378.0,27.32,27.99,27.26,27.35,708378.0
2024-09-05 11:10:00,27.35,28.24,27.3,28.09,563034.0,27.35,28.24,27.3,28.09,563034.0
2024-09-05 11:20:00,28.08,28.74,27.95,28.71,549015.0,28.08,28.74,27.95,28.71,549015.0
2024-09-05 11:30:00,28.71,29.14,28.54,28.8,623277.0,28.71,29.14,28.54,28.8,623277.0
2024-09-05 11:40:00,28.81,28.9,28.47,28.71,500100.0,28.81,28.9,28.47,28.71,500100.0
2024-09-05 11:50:00,28.71,29.18,28.65,29.1,422582.0,28.71,29.18,28.65,29.1,422582.0
2024-09-05 12:00:00,29.12,29.14,28.3,28.37,488983.0,29.12,29.14,28.3,28.37,488983.0
2024-09-05 12:10:00,28.37,29.13,28.36,28.94,328638.0,28.37,29.13,28.36,28.94,328638.0
2024-09-05 12:20:00,28.95,28.99,28.27,28.46,237432.0,28.95,28.99,28.27,28.46,237432.0
2024-09-05 12:30:00,28.47,28.65,28.44,28.52,168962.0,28.47,28.65,28.44,28.52,168962.0
2024-09-05 12:40:00,28.5,28.51,28.21,28.32,175355.0,28.5,28.51,28.21,28.32,175355.0
2024-09-05 12:50:00,28.33,28.5,28.08,28.33,262719.0,28.33,28.5,28.08,28.33,262719.0
2024-09-05 13:00:00,28.31,28.5,28.07,28.28,209450.0,28.31,28.5,28.07,28.28,209450.0
2024-09-05 13:10:00,28.27,28.59,28.05,28.23,186224.0,28.27,28.59,28.05,28.23,186224.0
2024-09-05 13:20:00,28.24,28.58,28.1,28.53,255072.0,28.24,28.58,28.1,28.53,255072.0
2024-09-05 13:30:00,28.55,28.56,27.96,28.12,312622.0,28.55,28.56,27.96,28.12,312622.0
2024-09-05 13:40:00,28.14,28.14,27.37,27.39,371933.0,28.14,28.14,27.37,27.39,371933.0
2024-09-05 13:50:00,27.41,27.58,27.22,27.24,305739.0,27.41,27.58,27.22,27.24,305739.0
2024-09-05 14:00:00,27.22,27.45,27.12,27.21,234035.0,27.22,27.45,27.12,27.21,234035.0
2024-09-05 14:10:00,27.21,27.44,27.16,27.31,228272.0,27.21,27.44,27.16,27.31,228272.0
2024-09-05 14:20:00,27.3,27.48,27.25,27.39,115521.0,27.3,27.48,27.25,27.39,115521.0
2024-09-05 14:30:00,27.39,27.39,27.01,27.02,249333.0,27.39,27.39,27.01,27.02,249333.0
2024-09-05 14:40:00,27.02,27.31,26.9,26.94,239022.0,27.02,27.31,26.9,26.94,239022.0
2024-09-05 14:50:00,26.93,27.21,26.76,27.17,413162.0,26.93,27.21,26.76,27.17,413162.0
2024-09-05 15:00:00,27.16,27.33,27.12,27.25,240939.0,27.16,27.33,27.12,27.25,240939.0
2024-09-05 15:10:00,27.27,27.86,27.16,27.53,387166.0,27.27,27.86,27.16,27.53,387166.0
2024-09-05 15:20:00,27.54,27.61,27.31,27.37,278664.0,27.54,27.61,27.31,27.37,278664.0
2024-09-05 15:30:00,27.34,27.36,26.85,27.0,458736.0,27.34,27.36,26.85,27.0,458736.0
2024-09-05 15:40:00,27.05,27.59,27.04,27.43,471540.0,27.05,27.59,27.04,27.43,471540.0
2024-09-05 15:50:00,27.44,27.76,27.18,27.31,1479346.0,27.44,27.76,27.18,27.31,1479346.0
2024-09-06 09:30:00,26.51,26.85,26.0,26.81,835036.0,26.51,26.85,26.0,26.81,835036.0
2024-09-06 09:40:00,26.81,27.13,26.47,26.88,886748.0,26.81,27.13,26.47,26.88,886748.0
2024-09-06 09:50:00,26.87,27.65,26.85,27.64,649048.0,26.87,27.65,26.85,27.64,649048.0
2024-09-06 10:00:00,27.64,27.84,27.33,27.47,674509.0,27.64,27.84,27.33,27.47,674509.0
2024-09-06 10:10:00,27.48,27.85,27.26,27.54,684046.0,27.48,27.85,27.26,27.54,684046.0
2024-09-06 10:20:00,27.57,28.86,27.46,28.82,863527.0,27.57,28.86,27.46,28.82,863527.0
2024-09-06 10:30:00,28.83,29.24,28.54,28.96,1160791.0,28.83,29.24,28.54,28.96,1160791.0
2024-09-06 10:40:00,28.95,29.91,28.94,29.57,978262.0,28.95,29.91,28.94,29.57,978262.0
2024-09-06 10:50:00,29.59,30.59,29.34,30.26,1133606.0,29.59,30.59,29.34,30.26,1133606.0
2024-09-06 11:00:00,30.24,30.28,28.78,30.19,1356852.0,30.24,30.28,28.78,30.19,1356852.0
2024-09-06 11:10:00,30.18,31.75,30.02,31.43,1135806.0,30.18,31.75,30.02,31.43,1135806.0
2024-09-06 11:20:00,31.38,31.73,30.84,31.39,899794.0,31.38,31.73,30.84,31.39,899794.0
2024-09-06 11:30:00,31.4,31.5,30.59,31.11,820249.0,31.4,31.5,30.59,31.11,820249.0
2024-09-06 11:40:00,31.15,31.74,30.95,31.49,692781.0,31.15,31.74,30.95,31.49,692781.0
2024-09-06 11:50:00,31.5,31.85,30.91,31.49,590071.0,31.5,31.85,30.91,31.49,590071.0
2024-09-06 12:00:00,31.49,31.72,31.18,31.28,404559.0,31.49,31.72,31.18,31.28,404559.0
2024-09-06 12:10:00,31.26,32.0,31.24,31.8,620583.0,31.26,32.0,31.24,31.8,620583.0
2024-09-06 12:20:00,31.79,32.18,31.45,32.17,608617.0,31.79,32.18,31.45,32.17,608617.0
2024-09-06 12:30:00,32.18,32.18,30.95,31.56,767804.0,32.18,32.18,30.95,31.56,767804.0
2024-09-06 12:40:00,31.58,31.84,31.19,31.69,300853.0,31.58,31.84,31.19,31.69,300853.0
2024-09-06 12:50:00,31.67,31.9,31.41,31.6,317304.0,31.67,31.9,31.41,31.6,317304.0
2024-09-06 13:00:00,31.58,31.65,30.3,30.33,509574.0,31.58,31.65,30.3,30.33,509574.0
2024-09-06 13:10:00,30.32,30.59,29.84,30.44,771993.0,30.32,30.59,29.84,30.44,771993.0
2024-09-06 13:20:00,30.48,31.1,30.08,31.07,448331.0,30.48,31.1,30.08,31.07,448331.0
2024-09-06 13:30:00,31.07,31.18,30.82,30.94,359372.0,31.07,31.18,30.82,30.94,359372.0
2024-09-06 13:40:00,30.96,31.03,30.7,30.97,284337.0,30.96,31.03,30.7,30.97,284337.0
2024-09-06 13:50:00,30.98,31.08,30.36,30.62,255529.0,30.98,31.08,30.36,30.62,255529.0
2024-09-06 14:00:00,30.6,31.24,30.53,31.07,308191.0,30.6,31.24,30.53,31.07,308191.0
2024-09-06 14:10:00,31.07,31.21,30.86,31.13,297163.0,31.07,31.21,30.86,31.13,297163.0
2024-09-06 14:20:00,31.15,31.27,30.89,30.97,329543.0,31.15,31.27,30.89,30.97,329543.0
2024-09-06 14:30:00,30.97,31.22,30.88,31.04,275071.0,30.97,31.22,30.88,31.04,275071.0
2024-09-06 14:40:00,31.01,31.13,30.63,30.82,295617.0,31.01,31.13,30.63,30.82,295617.0
2024-09-06 14:50:00,30.81,30.9,30.32,30.55,300626.0,30.81,30.9,30.32,30.55,300626.0
2024-09-06 15:00:00,30.56,30.58,30.05,30.3,748048.0,30.56,30.58,30.05,30.3,748048.0
2024-09-06 15:10:00,30.29,30.83,30.23,30.77,314627.0,30.29,30.83,30.23,30.77,314627.0
2024-09-06 15:20:00,30.75,30.75,30.25,30.56,347854.0,30.75,30.75,30.25,30.56,347854.0
2024-09-06 15:30:00,30.57,30.77,30.34,30.66,444899.0,30.57,30.77,30.34,30.66,444899.0
2024-09-06 15:40:00,30.65,30.78,30.2,30.29,363696.0,30.65,30.78,30.2,30.29,363696.0
2024-09-06 15:50:00,30.29,30.92,30.13,30.31,866265.0,30.29,30.92,30.13,30.31,866265.0
2024-09-09 09:30:00,29.33,29.42,29.13,29.24,378083.0,29.33,29.42,29.13,29.24,378083.0
2024-09-09 09:40:00,29.22,29.42,29.16,29.29,427558.0,29.22,29.42,29.16,29.29,427558.0
2024-09-09 09:50:00,29.28,29.33,28.4,28.42,794079.0,29.28,29.33,28.4,28.42,794079.0
2024-09-09 10:00:00,28.4,28.46,28.05,28.1,517408.0,28.4,28.46,28.05,28.1,517408.0
2024-09-09 10:10:00,28.09,28.1,27.66,27.89,642243.0,28.09,28.1,27.66,27.89,642243.0
2024-09-09 10:20:00,27.89,28.28,27.85,28.22,476080.0,27.89,28.28,27.85,28.22,476080.0
2024-09-09 10:30:00,28.22,28.96,28.22,28.62,509460.0,28.22,28.96,28.22,28.62,509460.0
2024-09-09 10:40:00,28.64,29.24,28.59,28.98,401218.0,28.64,29.24,28.59,28.98,401218.0
2024-09-09 10:50:00,29.0,29.24,28.69,29.21,383982.0,29.0,29.24,28.69,29.21,383982.0
2024-09-09 11:00:00,29.24,29.39,29.0,29.21,326238.0,29.24,29.39,29.0,29.21,326238.0
2024-09-09 11:10:00,29.22,29.73,29.22,29.69,311662.0,29.22,29.73,29.22,29.69,311662.0
2024-09-09 11:20:00,29.67,29.81,29.09,29.11,386285.0,29.67,29.81,29.09,29.11,386285.0
2024-09-09 11:30:00,29.11,29.13,28.52,28.62,531021.0,29.11,29.13,28.52,28.62,531021.0
2024-09-09 11:40:00,28.62,28.69,28.21,28.22,298322.0,28.62,28.69,28.21,28.22,298322.0
2024-09-09 11:50:00,28.24,28.28,28.04,28.07,232611.0,28.24,28.28,28.04,28.07,232611.0
2024-09-09 12:00:00,28.07,28.18,27.84,27.97,520175.0,28.07,28.18,27.84,27.97,520175.0
2024-09-09 12:10:00,27.95,27.95,27.6,27.64,353678.0,27.95,27.95,27.6,27.64,353678.0
2024-09-09 12:20:00,27.64,27.69,27.52,27.56,396029.0,27.64,27.69,27.52,27.56,396029.0
2024-09-09 12:30:00,27.56,27.59,27.35,27.54,326912.0,27.56,27.59,27.35,27.54,326912.0
2024-09-09 12:40:00,27.55,27.56,26.99,27.1,397976.0,27.55,27.56,26.99,27.1,397976.0
2024-09-09 12:50:00,27.11,27.26,26.98,27.24,192102.0,27.11,27.26,26.98,27.24,192102.0
2024-09-09 13:00:00,27.23,27.29,26.92,26.94,233697.0,27.23,27.29,26.92,26.94,233697.0
2024-09-09 13:10:00,26.94,27.22,26.9,27.01,261727.0,26.94,27.22,26.9,27.01,261727.0
2024-09-09 13:20:00,27.0,27.25,26.99,27.19,177121.0,27.0,27.25,26.99,27.19,177121.0
2024-09-09 13:30:00,27.19,27.68,27.18,27.44,296374.0,27.19,27.68,27.18,27.44,296374.0
2024-09-09 13:40:00,27.41,27.85,27.39,27.55,245493.0,27.41,27.85,27.39,27.55,245493.0
2024-09-09 13:50:00,27.55,28.04,27.54,27.96,234071.0,27.55,28.04,27.54,27.96,234071.0
2024-09-09 14:00:00,27.95,28.02,27.76,27.87,240536.0,27.95,28.02,27.76,27.87,240536.0
2024-09-09 14:10:00,27.88,27.93,27.57,27.59,191831.0,27.88,27.93,27.57,27.59,191831.0
2024-09-09 14:20:00,27.59,27.84,27.46,27.76,226212.0,27.59,27.84,27.46,27.76,226212.0
2024-09-09 14:30:00,27.76,28.0,27.65,27.95,191789.0,27.76,28.0,27.65,27.95,191789.0
2024-09-09 14:40:00,27.97,28.0,27.48,27.57,125603.0,27.97,28.0,27.48,27.57,125603.0
2024-09-09 14:50:00,27.58,27.88,27.53,27.84,116949.0,27.58,27.88,27.53,27.84,116949.0
2024-09-09 15:00:00,27.85,27.99,27.69,27.69,165995.0,27.85,27.99,27.69,27.69,165995.0
2024-09-09 15:10:00,27.69,27.85,27.68,27.85,125652.0,27.69,27.85,27.68,27.85,125652.0
2024-09-09 15:20:00,27.85,28.09,27.55,27.58,258561.0,27.85,28.09,27.55,27.58,258561.0
2024-09-09 15:30:00,27.59,27.8,27.47,27.71,259728.0,27.59,27.8,27.47,27.71,259728.0
2024-09-09 15:40:00,27.69,27.76,27.55,27.71,244895.0,27.69,27.76,27.55,27.71,244895.0
2024-09-09 15:50:00,27.71,27.77,27.27,27.35,556686.0,27.71,27.77,27.27,27.35,556686.0
2024-09-10 09:30:00,26.93,27.15,26.72,27.13,404279.0,26.93,27.15,26.72,27.13,404279.0
2024-09-10 09:40:00,27.13,27.14,26.81,27.05,334963.0,27.13,27.14,26.81,27.05,334963.0
2024-09-10 09:50:00,27.12,27.23,26.85,26.98,239339.0,27.12,27.23,26.85,26.98,239339.0
2024-09-10 10:00:00,26.99,27.03,26.59,26.69,484492.0,26.99,27.03,26.59,26.69,484492.0
2024-09-10 10:10:00,26.68,27.64,26.68,27.5,700917.0,26.68,27.64,26.68,27.5,700917.0
2024-09-10 10:20:00,27.5,27.97,27.27,27.33,438032.0,27.5,27.97,27.27,27.33,438032.0
2024-09-10 10:30:00,27.31,27.88,27.26,27.54,250181.0,27.31,27.88,27.26,27.54,250181.0
2024-09-10 10:40:00,27.52,28.01,27.45,27.86,262802.0,27.52,28.01,27.45,27.86,262802.0
2024-09-10 10:50:00,27.85,28.23,27.65,27.67,413778.0,27.85,28.23,27.65,27.67,413778.0
2024-09-10 11:00:00,27.68,27.82,27.53,27.53,191979.0,27.68,27.82,27.53,27.53,191979.0
2024-09-10 11:10:00,27.55,27.58,27.25,27.4,185307.0,27.55,27.58,27.25,27.4,185307.0
2024-09-10 11:20:00,27.42,27.58,27.23,27.35,117777.0,27.42,27.58,27.23,27.35,117777.0
2024-09-10 11:30:00,27.3,27.84,27.15,27.82,179787.0,27.3,27.84,27.15,27.82,179787.0
2024-09-10 11:40:00,27.83,27.97,27.57,27.92,266184.0,27.83,27.97,27.57,27.92,266184.0
2024-09-10 11:50:00,27.94,28.74,27.94,28.71,472588.0,27.94,28.74,27.94,28.71,472588.0
2024-09-10 12:00:00,28.72,29.2,28.65,28.81,590073.0,28.72,29.2,28.65,28.81,590073.0
2024-09-10 12:10:00,28.79,28.99,28.5,28.5,379386.0,28.79,28.99,28.5,28.5,379386.0
2024-09-10 12:20:00,28.49,28.6,28.33,28.46,266342.0,28.49,28.6,28.33,28.46,266342.0
2024-09-10 12:30:00,28.48,28.54,28.19,28.29,192286.0,28.48,28.54,28.19,28.29,192286.0
2024-09-10 12:40:00,28.3,28.41,28.11,28.22,170153.0,28.3,28.41,28.11,28.22,170153.0
2024-09-10 12:50:00,28.23,28.46,28.07,28.45,154516.0,28.23,28.46,28.07,28.45,154516.0
2024-09-10 13:00:00,28.46,28.54,28.04,28.05,175248.0,28.46,28.54,28.04,28.05,175248.0
2024-09-10 13:10:00,28.05,28.05,27.64,27.88,333981.0,28.05,28.05,27.64,27.88,333981.0
2024-09-10 13:20:00,27.88,28.23,27.84,28.21,215742.0,27.88,28.23,27.84,28.21,215742.0
2024-09-10 13:30:00,28.22,28.24,27.92,27.94,151965.0,28.22,28.24,27.92,27.94,151965.0
2024-09-10 13:40:00,27.96,27.99,27.75,27.95,104054.0,27.96,27.99,27.75,27.95,104054.0
2024-09-10 13:50:00,27.95,27.95,27.73,27.8,101055.0,27.95,27.95,27.73,27.8,101055.0
2024-09-10 14:00:00,27.79,27.79,27.47,27.48,140944.0,27.79,27.79,27.47,27.48,140944.0
2024-09-10 14:10:00,27.49,27.66,27.38,27.47,152448.0,27.49,27.66,27.38,27.47,152448.0
2024-09-10 14:20:00,27.49,27.66,27.17,27.23,164031.0,27.49,27.66,27.17,27.23,164031.0
2024-09-10 14:30:00,27.23,27.24,26.99,27.03,283358.0,27.23,27.24,26.99,27.03,283358.0
2024-09-10 14:40:00,27.02,27.12,26.96,27.0,110668.0,27.02,27.12,26.96,27.0,110668.0
2024-09-10 14:50:00,27.0,27.12,26.9,27.02,224757.0,27.0,27.12,26.9,27.02,224757.0
2024-09-10 15:00:00,27.06,27.07,26.84,26.89,234802.0,27.06,27.07,26.84,26.89,234802.0
2024-09-10 15:10:00,26.89,26.9,26.74,26.78,149540.0,26.89,26.9,26.74,26.78,149540.0
2024-09-10 15:20:00,26.77,26.78,26.63,26.7,218481.0,26.77,26.78,26.63,26.7,218481.0
2024-09-10 15:30:00,26.7,27.01,26.7,26.99,281348.0,26.7,27.01,26.7,26.99,281348.0
2024-09-10 15:40:00,26.98,26.98,26.77,26.83,250656.0,26.98,26.98,26.77,26.83,250656.0
2024-09-10 15:50:00,26.83,26.91,26.47,26.61,713419.0,26.83,26.91,26.47,26.61,713419.0
2024-09-11 09:30:00,26.02,26.72,25.96,26.7,702855.0,26.02,26.72,25.96,26.7,702855.0
2024-09-11 09:40:00,26.68,27.4,26.55,27.1,899591.0,26.68,27.4,26.55,27.1,899591.0
2024-09-11 09:50:00,27.12,27.4,27.04,27.33,491167.0,27.12,27.4,27.04,27.33,491167.0
2024-09-11 10:00:00,27.38,28.18,27.37,27.98,1197614.0,27.38,28.18,27.37,27.98,1197614.0
2024-09-11 10:10:00,27.99,29.25,27.95,29.1,1305013.0,27.99,29.25,27.95,29.1,1305013.0
2024-09-11 10:20:00,29.09,29.4,28.8,29.12,1208323.0,29.09,29.4,28.8,29.12,1208323.0
2024-09-11 10:30:00,29.14,29.51,28.96,29.26,728387.0,29.14,29.51,28.96,29.26,728387.0
2024-09-11 10:40:00,29.31,29.77,29.27,29.61,685739.0,29.31,29.77,29.27,29.61,685739.0
2024-09-11 10:50:00,29.62,29.66,28.53,28.58,676433.0,29.62,29.66,28.53,28.58,676433.0
2024-09-11 11:00:00,28.6,29.06,28.1,28.65,796757.0,28.6,29.06,28.1,28.65,796757.0
2024-09-11 11:10:00,28.68,28.74,28.03,28.31,517354.0,28.68,28.74,28.03,28.31,517354.0
2024-09-11 11:20:00,28.29,28.69,28.29,28.47,415618.0,28.29,28.69,28.29,28.47,415618.0
2024-09-11 11:30:00,28.47,28.48,27.67,27.73,409329.0,28.47,28.48,27.67,27.73,409329.0
2024-09-11 11:40:00,27.77,27.83,27.31,27.44,405723.0,27.77,27.83,27.31,27.44,405723.0
2024-09-11 11:50:00,27.44,28.33,27.37,27.65,591962.0,27.44,28.33,27.37,27.65,591962.0
2024-09-11 12:00:00,27.64,27.81,27.05,27.38,650575.0,27.64,27.81,27.05,27.38,650575.0
2024-09-11 12:10:00,27.36,27.38,27.04,27.08,292560.0,27.36,27.38,27.04,27.08,292560.0
2024-09-11 12:20:00,27.06,27.4,26.87,26.88,372424.0,27.06,27.4,26.87,26.88,372424.0
2024-09-11 12:30:00,26.86,26.87,26.52,26.54,502684.0,26.86,26.87,26.52,26.54,502684.0
2024-09-11 12:40:00,26.55,26.92,26.51,26.64,409323.0,26.55,26.92,26.51,26.64,409323.0
2024-09-11 12:50:00,26.64,26.67,26.29,26.53,450207.0,26.64,26.67,26.29,26.53,450207.0
2024-09-11 13:00:00,26.53,26.53,26.17,26.38,401650.0,26.53,26.53,26.17,26.38,401650.0
2024-09-11 13:10:00,26.37,26.44,26.13,26.43,287492.0,26.37,26.44,26.13,26.43,287492.0
2024-09-11 13:20:00,26.42,26.53,26.12,26.19,333672.0,26.42,26.53,26.12,26.19,333672.0
2024-09-11 13:30:00,26.18,26.27,26.05,26.06,398899.0,26.18,26.27,26.05,26.06,398899.0
2024-09-11 13:40:00,26.06,26.09,25.91,25.93,523915.0,26.06,26.09,25.91,25.93,523915.0
2024-09-11 13:50:00,25.93,26.12,25.86,25.95,401024.0,25.93,26.12,25.86,25.95,401024.0
2024-09-11 14:00:00,25.95,25.97,25.81,25.88,372514.0,25.95,25.97,25.81,25.88,372514.0
2024-09-11 14:10:00,25.87,26.06,25.77,25.97,316864.0,25.87,26.06,25.77,25.97,316864.0
2024-09-11 14:20:00,25.95,26.01,25.56,25.62,332702.0,25.95,26.01,25.56,25.62,332702.0
2024-09-11 14:30:00,25.62,25.73,25.41,25.41,337886.0,25.62,25.73,25.41,25.41,337886.0
2024-09-11 14:40:00,25.42,25.75,25.36,25.56,399232.0,25.42,25.75,25.36,25.56,399232.0
2024-09-11 14:50:00,25.56,26.03,25.56,25.67,377021.0,25.56,26.03,25.56,25.67,377021.0
2024-09-11 15:00:00,25.67,25.82,25.51,25.53,274348.0,25.67,25.82,25.51,25.53,274348.0
2024-09-11 15:10:00,25.52,25.57,25.32,25.44,345006.0,25.52,25.57,25.32,25.44,345006.0
2024-09-11 15:20:00,25.43,25.61,25.36,25.42,344314.0,25.43,25.61,25.36,25.42,344314.0
2024-09-11 15:30:00,25.42,25.68,25.38,25.64,291169.0,25.42,25.68,25.38,25.64,291169.0
2024-09-11 15:40:00,25.64,25.87,25.56,25.61,331507.0,25.64,25.87,25.56,25.61,331507.0
2024-09-11 15:50:00,25.62,25.67,24.83,24.89,831492.0,25.62,25.67,24.83,24.89,831492.0
2024-09-12 09:30:00,25.31,25.47,25.06,25.38,367766.0,25.31,25.47,25.06,25.38,367766.0
2024-09-12 09:40:00,25.37,25.98,25.17,25.87,702821.0,25.37,25.98,25.17,25.87,702821.0
2024-09-12 09:50:00,25.85,26.16,25.57,25.78,674064.0,25.85,26.16,25.57,25.78,674064.0
2024-09-12 10:00:00,25.75,25.91,25.53,25.58,384051.0,25.75,25.91,25.53,25.58,384051.0
2024-09-12 10:10:00,25.57,25.61,24.86,24.97,649514.0,25.57,25.61,24.86,24.97,649514.0
2024-09-12 10:20:00,24.95,25.07,24.85,25.0,352992.0,24.95,25.07,24.85,25.0,352992.0
2024-09-12 10:30:00,25.01,25.33,24.85,25.0,435576.0,25.01,25.33,24.85,25.0,435576.0
2024-09-12 10:40:00,25.0,25.08,24.88,24.97,218032.0,25.0,25.08,24.88,24.97,218032.0
2024-09-12 10:50:00,25.0,25.38,24.98,25.35,316317.0,25.0,25.38,24.98,25.35,316317.0
2024-09-12 11:00:00,25.35,25.43,24.86,24.94,436058.0,25.35,25.43,24.86,24.94,436058.0
2024-09-12 11:10:00,24.93,25.13,24.78,25.06,493687.0,24.93,25.13,24.78,25.06,493687.0
2024-09-12 11:20:00,25.07,25.42,25.01,25.27,305950.0,25.07,25.42,25.01,25.27,305950.0
2024-09-12 11:30:00,25.26,25.32,25.08,25.3,329141.0,25.26,25.32,25.08,25.3,329141.0
2024-09-12 11:40:00,25.29,25.58,25.12,25.4,370993.0,25.29,25.58,25.12,25.4,370993.0
2024-09-12 11:50:00,25.37,25.52,25.21,25.39,218228.0,25.37,25.52,25.21,25.39,218228.0
2024-09-12 12:00:00,25.39,25.43,25.13,25.2,265204.0,25.39,25.43,25.13,25.2,265204.0
2024-09-12 12:10:00,25.18,25.23,24.9,24.91,237696.0,25.18,25.23,24.9,24.91,237696.0
2024-09-12 12:20:00,24.92,25.13,24.85,25.12,233929.0,24.92,25.13,24.85,25.12,233929.0
2024-09-12 12:30:00,25.11,25.28,25.1,25.28,110239.0,25.11,25.28,25.1,25.28,110239.0
2024-09-12 12:40:00,25.27,25.34,24.95,24.96,229799.0,25.27,25.34,24.95,24.96,229799.0
2024-09-12 12:50:00,24.93,24.93,24.77,24.82,252458.0,24.93,24.93,24.77,24.82,252458.0
2024-09-12 13:00:00,24.83,24.92,24.76,24.91,178025.0,24.83,24.92,24.76,24.91,178025.0
2024-09-12 13:10:00,24.9,25.1,24.89,25.07,149692.0,24.9,25.1,24.89,25.07,149692.0
2024-09-12 13:20:00,25.07,25.17,24.91,24.98,194351.0,25.07,25.17,24.91,24.98,194351.0
2024-09-12 13:30:00,24.97,25.07,24.73,24.76,209968.0,24.97,25.07,24.73,24.76,209968.0
2024-09-12 13:40:00,24.76,24.87,24.67,24.71,241685.0,24.76,24.87,24.67,24.71,241685.0
2024-09-12 13:50:00,24.72,24.78,24.57,24.64,333974.0,24.72,24.78,24.57,24.64,333974.0
2024-09-12 14:00:00,24.64,24.99,24.64,24.95,276970.0,24.64,24.99,24.64,24.95,276970.0
2024-09-12 14:10:00,24.96,25.03,24.81,24.88,282414.0,24.96,25.03,24.81,24.88,282414.0
2024-09-12 14:20:00,24.87,24.89,24.78,24.81,191431.0,24.87,24.89,24.78,24.81,191431.0
2024-09-12 14:30:00,24.81,24.95,24.71,24.72,182691.0,24.81,24.95,24.71,24.72,182691.0
2024-09-12 14:40:00,24.71,24.77,24.69,24.73,142663.0,24.71,24.77,24.69,24.73,142663.0
2024-09-12 14:50:00,24.72,25.31,24.7,24.73,590719.0,24.72,25.31,24.7,24.73,590719.0
2024-09-12 15:00:00,24.74,24.86,24.67,24.72,307364.0,24.74,24.86,24.67,24.72,307364.0
2024-09-12 15:10:00,24.71,24.84,24.66,24.73,317752.0,24.71,24.84,24.66,24.73,317752.0
2024-09-12 15:20:00,24.76,24.83,24.67,24.73,223757.0,24.76,24.83,24.67,24.73,223757.0
2024-09-12 15:30:00,24.74,24.86,24.74,24.81,198094.0,24.74,24.86,24.74,24.81,198094.0
2024-09-12 15:40:00,24.81,25.02,24.78,24.97,374423.0,24.81,25.02,24.78,24.97,374423.0
2024-09-12 15:50:00,24.97,25.01,24.55,24.57,651970.0,24.97,25.01,24.55,24.57,651970.0
2024-09-13 09:30:00,24.82,24.9,24.6,24.63,457003.0,24.82,24.9,24.6,24.63,457003.0
2024-09-13 09:40:00,24.65,24.66,24.37,24.4,676129.0,24.65,24.66,24.37,24.4,676129.0
2024-09-13 09:50:00,24.39,24.52,24.37,24.49,278459.0,24.39,24.52,24.37,24.49,278459.0
2024-09-13 10:00:00,24.47,24.57,24.3,24.35,812159.0,24.47,24.57,24.3,24.35,812159.0
2024-09-13 10:10:00,24.35,24.48,24.3,24.33,485259.0,24.35,24.48,24.3,24.33,485259.0
2024-09-13 10:20:00,24.33,24.46,24.23,24.44,504923.0,24.33,24.46,24.23,24.44,504923.0
2024-09-13 10:30:00,24.43,24.61,24.16,24.17,540370.0,24.43,24.61,24.16,24.17,540370.0
2024-09-13 10:40:00,24.17,24.17,23.86,23.93,439934.0,24.17,24.17,23.86,23.93,439934.0
2024-09-13 10:50:00,23.93,24.02,23.86,23.87,435685.0,23.93,24.02,23.86,23.87,435685.0
2024-09-13 11:00:00,23.87,23.89,23.75,23.85,387891.0,23.87,23.89,23.75,23.85,387891.0
2024-09-13 11:10:00,23.84,23.89,23.75,23.81,300778.0,23.84,23.89,23.75,23.81,300778.0
2024-09-13 11:20:00,23.81,23.89,23.76,23.8,252457.0,23.81,23.89,23.76,23.8,252457.0
2024-09-13 11:30:00,23.8,23.8,23.68,23.74,255037.0,23.8,23.8,23.68,23.74,255037.0
2024-09-13 11:40:00,23.73,23.82,23.66,23.8,232403.0,23.73,23.82,23.66,23.8,232403.0
2024-09-13 11:50:00,23.8,23.95,23.79,23.89,272939.0,23.8,23.95,23.79,23.89,272939.0
2024-09-13 12:00:00,23.9,24.02,23.85,24.01,251955.0,23.9,24.02,23.85,24.01,251955.0
2024-09-13 12:10:00,24.0,24.15,23.95,24.09,374700.0,24.0,24.15,23.95,24.09,374700.0
2024-09-13 12:20:00,24.09,24.12,24.01,24.09,204209.0,24.09,24.12,24.01,24.09,204209.0
2024-09-13 12:30:00,24.08,24.11,23.95,23.99,211225.0,24.08,24.11,23.95,23.99,211225.0
2024-09-13 12:40:00,23.98,24.02,23.93,23.99,147146.0,23.98,24.02,23.93,23.99,147146.0
2024-09-13 12:50:00,23.99,24.0,23.83,23.95,206707.0,23.99,24.0,23.83,23.95,206707.0
2024-09-13 13:00:00,23.95,23.96,23.84,23.88,181113.0,23.95,23.96,23.84,23.88,181113.0
2024-09-13 13:10:00,23.88,23.91,23.83,23.88,127170.0,23.88,23.91,23.83,23.88,127170.0
2024-09-13 13:20:00,23.89,23.99,23.88,23.95,212610.0,23.89,23.99,23.88,23.95,212610.0
2024-09-13 13:30:00,23.95,24.0,23.87,23.89,214144.0,23.95,24.0,23.87,23.89,214144.0
2024-09-13 13:40:00,23.89,23.99,23.89,23.97,62032.0,23.89,23.99,23.89,23.97,62032.0
2024-09-13 13:50:00,23.97,24.07,23.96,24.04,119343.0,23.97,24.07,23.96,24.04,119343.0
2024-09-13 14:00:00,24.05,24.36,23.91,23.95,354389.0,24.05,24.36,23.91,23.95,354389.0
2024-09-13 14:10:00,23.95,24.19,23.9,24.1,264667.0,23.95,24.19,23.9,24.1,264667.0
2024-09-13 14:20:00,24.1,24.41,24.1,24.28,362214.0,24.1,24.41,24.1,24.28,362214.0
2024-09-13 14:30:00,24.29,24.55,24.28,24.51,371541.0,24.29,24.55,24.28,24.51,371541.0
2024-09-13 14:40:00,24.5,24.54,24.37,24.41,197346.0,24.5,24.54,24.37,24.41,197346.0
2024-09-13 14:50:00,24.42,24.59,24.41,24.44,209605.0,24.42,24.59,24.41,24.44,209605.0
2024-09-13 15:00:00,24.44,24.53,24.43,24.5,182803.0,24.44,24.53,24.43,24.5,182803.0
2024-09-13 15:10:00,24.5,24.53,24.44,24.51,229006.0,24.5,24.53,24.44,24.51,229006.0
2024-09-13 15:20:00,24.52,24.62,24.48,24.53,215573.0,24.52,24.62,24.48,24.53,215573.0
2024-09-13 15:30:00,24.52,24.67,24.48,24.59,248906.0,24.52,24.67,24.48,24.59,248906.0
2024-09-13 15:40:00,24.58,24.62,24.33,24.37,399280.0,24.58,24.62,24.33,24.37,399280.0
2024-09-13 15:50:00,24.37,24.49,24.32,24.44,580407.0,24.37,24.49,24.32,24.44,580407.0
2024-09-16 09:30:00,24.66,25.11,24.57,24.92,722366.0,24.66,25.11,24.57,24.92,722366.0
2024-09-16 09:40:00,24.94,25.09,24.81,24.83,271008.0,24.94,25.09,24.81,24.83,271008.0
2024-09-16 09:50:00,24.84,24.98,24.69,24.98,390994.0,24.84,24.98,24.69,24.98,390994.0
2024-09-16 10:00:00,24.97,25.21,24.73,24.76,339162.0,24.97,25.21,24.73,24.76,339162.0
2024-09-16 10:10:00,24.78,24.98,24.76,24.87,354027.0,24.78,24.98,24.76,24.87,354027.0
2024-09-16 10:20:00,24.87,25.14,24.87,24.99,250630.0,24.87,25.14,24.87,24.99,250630.0
2024-09-16 10:30:00,24.99,25.4,24.98,25.24,484362.0,24.99,25.4,24.98,25.24,484362.0
2024-09-16 10:40:00,25.23,25.48,25.07,25.32,319709.0,25.23,25.48,25.07,25.32,319709.0
2024-09-16 10:50:00,25.3,25.43,25.18,25.38,319792.0,25.3,25.43,25.18,25.38,319792.0
2024-09-16 11:00:00,25.4,25.67,25.37,25.48,389779.0,25.4,25.67,25.37,25.48,389779.0
2024-09-16 11:10:00,25.44,25.55,25.35,25.45,180227.0,25.44,25.55,25.35,25.45,180227.0
2024-09-16 11:20:00,25.46,25.59,25.34,25.58,204536.0,25.46,25.59,25.34,25.58,204536.0
2024-09-16 11:30:00,25.59,25.63,25.43,25.58,120210.0,25.59,25.63,25.43,25.58,120210.0
2024-09-16 11:40:00,25.58,25.64,25.27,25.27,219114.0,25.58,25.64,25.27,25.27,219114.0
2024-09-16 11:50:00,25.27,25.37,25.14,25.25,213828.0,25.27,25.37,25.14,25.25,213828.0
2024-09-16 12:00:00,25.25,25.44,25.23,25.38,95408.0,25.25,25.44,25.23,25.38,95408.0
2024-09-16 12:10:00,25.38,25.6,25.36,25.57,104291.0,25.38,25.6,25.36,25.57,104291.0
2024-09-16 12:20:00,25.58,25.67,25.21,25.26,208116.0,25.58,25.67,25.21,25.26,208116.0
2024-09-16 12:30:00,25.27,25.41,25.23,25.28,162899.0,25.27,25.41,25.23,25.28,162899.0
2024-09-16 12:40:00,25.25,25.26,25.06,25.06,154215.0,25.25,25.26,25.06,25.06,154215.0
2024-09-16 12:50:00,25.05,25.05,24.95,24.98,147138.0,25.05,25.05,24.95,24.98,147138.0
2024-09-16 13:00:00,24.97,24.97,24.84,24.88,92260.0,24.97,24.97,24.84,24.88,92260.0
2024-09-16 13:10:00,24.86,24.94,24.79,24.89,187271.0,24.86,24.94,24.79,24.89,187271.0
2024-09-16 13:20:00,24.91,24.97,24.8,24.82,121679.0,24.91,24.97,24.8,24.82,121679.0
2024-09-16 13:30:00,24.82,24.88,24.73,24.8,82892.0,24.82,24.88,24.73,24.8,82892.0
2024-09-16 13:40:00,24.8,24.83,24.74,24.78,96223.0,24.8,24.83,24.74,24.78,96223.0
2024-09-16 13:50:00,24.78,24.78,24.67,24.75,98668.0,24.78,24.78,24.67,24.75,98668.0
2024-09-16 14:00:00,24.75,24.88,24.72,24.74,192662.0,24.75,24.88,24.72,24.74,192662.0
2024-09-16 14:10:00,24.74,24.83,24.7,24.8,90627.0,24.74,24.83,24.7,24.8,90627.0
2024-09-16 14:20:00,24.78,24.82,24.66,24.68,126180.0,24.78,24.82,24.66,24.68,126180.0
2024-09-16 14:30:00,24.68,24.77,24.63,24.77,76901.0,24.68,24.77,24.63,24.77,76901.0
2024-09-16 14:40:00,24.75,24.87,24.75,24.76,78026.0,24.75,24.87,24.75,24.76,78026.0
2024-09-16 14:50:00,24.76,24.8,24.66,24.67,107561.0,24.76,24.8,24.66,24.67,107561.0
2024-09-16 15:00:00,24.68,24.78,24.67,24.76,46042.0,24.68,24.78,24.67,24.76,46042.0
2024-09-16 15:10:00,24.76,24.87,24.76,24.84,104089.0,24.76,24.87,24.76,24.84,104089.0
2024-09-16 15:20:00,24.86,24.9,24.85,24.86,34118.0,24.86,24.9,24.85,24.86,34118.0
2024-09-16 15:30:00,24.87,24.88,24.74,24.8,150423.0,24.87,24.88,24.74,24.8,150423.0
2024-09-16 15:40:00,24.82,24.96,24.79,24.88,238846.0,24.82,24.96,24.79,24.88,238846.0
2024-09-16 15:50:00,24.88,24.91,24.74,24.84,407479.0,24.88,24.91,24.74,24.84,407479.0
2024-09-17 09:30:00,24.73,24.99,24.63,24.93,424844.0,24.73,24.99,24.63,24.93,424844.0
2024-09-17 09:40:00,24.93,25.12,24.73,25.1,378349.0,24.93,25.12,24.73,25.1,378349.0
2024-09-17 09:50:00,25.09,25.18,24.98,25.0,317044.0,25.09,25.18,24.98,25.0,317044.0
2024-09-17 10:00:00,25.01,25.07,24.72,24.78,274730.0,25.01,25.07,24.72,24.78,274730.0
2024-09-17 10:10:00,24.78,24.88,24.68,24.78,240319.0,24.78,24.88,24.68,24.78,240319.0
2024-09-17 10:20:00,24.79,24.9,24.7,24.77,217100.0,24.79,24.9,24.7,24.77,217100.0
2024-09-17 10:30:00,24.76,24.9,24.67,24.68,220422.0,24.76,24.9,24.67,24.68,220422.0
2024-09-17 10:40:00,24.7,24.7,24.38,24.48,322760.0,24.7,24.7,24.38,24.48,322760.0
2024-09-17 10:50:00,24.47,25.06,24.46,24.89,253039.0,24.47,25.06,24.46,24.89,253039.0
2024-09-17 11:00:00,24.86,24.91,24.63,24.63,150946.0,24.86,24.91,24.63,24.63,150946.0
2024-09-17 11:10:00,24.66,24.67,24.54,24.56,139691.0,24.66,24.67,24.54,24.56,139691.0
2024-09-17 11:20:00,24.58,24.79,24.57,24.79,127956.0,24.58,24.79,24.57,24.79,127956.0
2024-09-17 11:30:00,24.78,24.88,24.76,24.85,174662.0,24.78,24.88,24.76,24.85,174662.0
2024-09-17 11:40:00,24.85,25.06,24.84,25.06,255176.0,24.85,25.06,24.84,25.06,255176.0
2024-09-17 11:50:00,25.05,25.13,24.97,25.01,237628.0,25.05,25.13,24.97,25.01,237628.0
2024-09-17 12:00:00,25.02,25.07,24.93,24.98,109048.0,25.02,25.07,24.93,24.98,109048.0
2024-09-17 12:10:00,24.98,25.24,24.95,25.21,215598.0,24.98,25.24,24.95,25.21,215598.0
2024-09-17 12:20:00,25.2,25.47,25.2,25.29,740800.0,25.2,25.47,25.2,25.29,740800.0
2024-09-17 12:30:00,25.29,25.46,25.29,25.38,254947.0,25.29,25.46,25.29,25.38,254947.0
2024-09-17 12:40:00,25.39,26.02,25.37,25.98,1062861.0,25.39,26.02,25.37,25.98,1062861.0
2024-09-17 12:50:00,25.98,26.17,25.56,25.95,1304014.0,25.98,26.17,25.56,25.95,1304014.0
2024-09-17 13:00:00,25.98,25.98,25.67,25.78,921559.0,25.98,25.98,25.67,25.78,921559.0
2024-09-17 13:10:00,25.78,25.98,25.64,25.7,342735.0,25.78,25.98,25.64,25.7,342735.0
2024-09-17 13:20:00,25.69,25.7,25.4,25.52,233701.0,25.69,25.7,25.4,25.52,233701.0
2024-09-17 13:30:00,25.52,25.74,25.38,25.74,199904.0,25.52,25.74,25.38,25.74,199904.0
2024-09-17 13:40:00,25.74,26.09,25.55,25.57,504552.0,25.74,26.09,25.55,25.57,504552.0
2024-09-17 13:50:00,25.58,25.6,25.4,25.42,287737.0,25.58,25.6,25.4,25.42,287737.0
2024-09-17 14:00:00,25.42,25.48,25.28,25.33,199384.0,25.42,25.48,25.28,25.33,199384.0
2024-09-17 14:10:00,25.32,25.48,25.25,25.37,434960.0,25.32,25.48,25.25,25.37,434960.0
2024-09-17 14:20:00,25.38,25.43,25.14,25.26,599989.0,25.38,25.43,25.14,25.26,599989.0
2024-09-17 14:30:00,25.26,25.33,25.11,25.12,881945.0,25.26,25.33,25.11,25.12,881945.0
2024-09-17 14:40:00,25.11,25.36,24.97,25.28,737974.0,25.11,25.36,24.97,25.28,737974.0
2024-09-17 14:50:00,25.3,25.47,25.15,25.2,375192.0,25.3,25.47,25.15,25.2,375192.0
2024-09-17 15:00:00,25.21,25.34,25.09,25.32,162981.0,25.21,25.34,25.09,25.32,162981.0
2024-09-17 15:10:00,25.31,25.64,25.25,25.59,273654.0,25.31,25.64,25.25,25.59,273654.0
2024-09-17 15:20:00,25.59,25.87,25.57,25.58,421903.0,25.59,25.87,25.57,25.58,421903.0
2024-09-17 15:30:00,25.61,25.82,25.61,25.73,309065.0,25.61,25.82,25.61,25.73,309065.0
2024-09-17 15:40:00,25.72,25.85,25.63,25.64,420386.0,25.72,25.85,25.63,25.64,420386.0
2024-09-17 15:50:00,25.64,25.7,25.42,25.56,683052.0,25.64,25.7,25.42,25.56,683052.0
2024-09-18 09:30:00,25.42,25.83,25.4,25.69,558668.0,25.42,25.83,25.4,25.69,558668.0
2024-09-18 09:40:00,25.7,25.84,25.6,25.84,224829.0,25.7,25.84,25.6,25.84,224829.0
2024-09-18 09:50:00,25.83,26.07,25.81,25.92,360951.0,25.83,26.07,25.81,25.92,360951.0
2024-09-18 10:00:00,25.91,25.98,25.72,25.86,359771.0,25.91,25.98,25.72,25.86,359771.0
2024-09-18 10:10:00,25.85,26.06,25.62,25.81,381321.0,25.85,26.06,25.62,25.81,381321.0
2024-09-18 10:20:00,25.85,25.92,25.54,25.54,322874.0,25.85,25.92,25.54,25.54,322874.0
2024-09-18 10:30:00,25.56,25.71,25.42,25.44,260996.0,25.56,25.71,25.42,25.44,260996.0
2024-09-18 10:40:00,25.44,25.45,25.09,25.15,304392.0,25.44,25.45,25.09,25.15,304392.0
2024-09-18 10:50:00,25.15,25.29,25.11,25.14,287233.0,25.15,25.29,25.11,25.14,287233.0
2024-09-18 11:00:00,25.14,25.17,25.01,25.14,284457.0,25.14,25.17,25.01,25.14,284457.0
2024-09-18 11:10:00,25.14,25.22,25.1,25.13,102240.0,25.14,25.22,25.1,25.13,102240.0
2024-09-18 11:20:00,25.13,25.2,25.02,25.04,215156.0,25.13,25.2,25.02,25.04,215156.0
2024-09-18 11:30:00,25.05,25.35,25.05,25.35,204878.0,25.05,25.35,25.05,25.35,204878.0
2024-09-18 11:40:00,25.35,25.55,25.33,25.45,210400.0,25.35,25.55,25.33,25.45,210400.0
2024-09-18 11:50:00,25.44,25.49,25.31,25.46,203305.0,25.44,25.49,25.31,25.46,203305.0
2024-09-18 12:00:00,25.46,25.57,25.38,25.4,137495.0,25.46,25.57,25.38,25.4,137495.0
2024-09-18 12:10:00,25.41,25.43,25.32,25.35,197661.0,25.41,25.43,25.32,25.35,197661.0
2024-09-18 12:20:00,25.34,25.35,25.16,25.23,132521.0,25.34,25.35,25.16,25.23,132521.0
2024-09-18 12:30:00,25.22,25.34,25.18,25.3,77466.0,25.22,25.34,25.18,25.3,77466.0
2024-09-18 12:40:00,25.3,25.35,25.14,25.14,82886.0,25.3,25.35,25.14,25.14,82886.0
2024-09-18 12:50:00,25.14,25.14,24.88,24.93,227227.0,25.14,25.14,24.88,24.93,227227.0
2024-09-18 13:00:00,24.93,24.97,24.87,24.94,141149.0,24.93,24.97,24.87,24.94,141149.0
2024-09-18 13:10:00,24.94,25.06,24.92,24.95,202164.0,24.94,25.06,24.92,24.95,202164.0
2024-09-18 13:20:00,24.94,25.04,24.82,24.83,166678.0,24.94,25.04,24.82,24.83,166678.0
2024-09-18 13:30:00,24.82,24.9,24.68,24.76,454083.0,24.82,24.9,24.68,24.76,454083.0
2024-09-18 13:40:00,24.76,24.78,24.62,24.75,318524.0,24.76,24.78,24.62,24.75,318524.0
2024-09-18 13:50:00,24.75,24.95,24.56,24.64,467827.0,24.75,24.95,24.56,24.64,467827.0
2024-09-18 14:00:00,24.55,24.72,23.5,24.24,1666411.0,24.55,24.72,23.5,24.24,1666411.0
2024-09-18 14:10:00,24.22,24.72,23.93,24.03,806031.0,24.22,24.72,23.93,24.03,806031.0
2024-09-18 14:20:00,24.05,24.46,23.82,24.07,632127.0,24.05,24.46,23.82,24.07,632127.0
2024-09-18 14:30:00,24.07,24.82,24.0,24.47,926207.0,24.07,24.82,24.0,24.47,926207.0
2024-09-18 14:40:00,24.47,24.82,24.4,24.59,708735.0,24.47,24.82,24.4,24.59,708735.0
2024-09-18 14:50:00,24.61,24.7,24.12,24.68,540349.0,24.61,24.7,24.12,24.68,540349.0
2024-09-18 15:00:00,24.69,25.21,24.61,25.05,1054643.0,24.69,25.21,24.61,25.05,1054643.0
2024-09-18 15:10:00,25.08,25.2,24.48,24.69,732058.0,25.08,25.2,24.48,24.69,732058.0
2024-09-18 15:20:00,24.7,25.28,24.42,24.73,884368.0,24.7,25.28,24.42,24.73,884368.0
2024-09-18 15:30:00,24.7,25.1,24.61,24.8,510267.0,24.7,25.1,24.61,24.8,510267.0
2024-09-18 15:40:00,24.79,25.38,24.72,25.28,1252206.0,24.79,25.38,24.72,25.28,1252206.0
2024-09-18 15:50:00,25.28,25.44,24.86,25.23,1360232.0,25.28,25.44,24.86,25.23,1360232.0
2024-09-19 09:30:00,23.85,23.96,23.69,23.83,673980.0,23.85,23.96,23.69,23.83,673980.0
2024-09-19 09:40:00,23.84,24.12,23.84,23.99,511018.0,23.84,24.12,23.84,23.99,511018.0
2024-09-19 09:50:00,24.01,24.28,23.78,23.8,478914.0,24.01,24.28,23.78,23.8,478914.0
2024-09-19 10:00:00,23.78,23.88,23.59,23.63,497288.0,23.78,23.88,23.59,23.63,497288.0
2024-09-19 10:10:00,23.64,23.7,23.35,23.4,582835.0,23.64,23.7,23.35,23.4,582835.0
2024-09-19 10:20:00,23.39,23.65,23.38,23.64,422504.0,23.39,23.65,23.38,23.64,422504.0
2024-09-19 10:30:00,23.65,23.97,23.62,23.91,503237.0,23.65,23.97,23.62,23.91,503237.0
2024-09-19 10:40:00,23.92,24.29,23.92,24.19,484683.0,23.92,24.29,23.92,24.19,484683.0
2024-09-19 10:50:00,24.18,24.39,24.15,24.21,479822.0,24.18,24.39,24.15,24.21,479822.0
2024-09-19 11:00:00,24.19,24.35,23.99,24.23,318240.0,24.19,24.35,23.99,24.23,318240.0
2024-09-19 11:10:00,24.2,24.25,23.94,24.0,145015.0,24.2,24.25,23.94,24.0,145015.0
2024-09-19 11:20:00,24.0,24.05,23.96,23.99,110313.0,24.0,24.05,23.96,23.99,110313.0
2024-09-19 11:30:00,23.99,24.1,23.96,23.99,101867.0,23.99,24.1,23.96,23.99,101867.0
2024-09-19 11:40:00,23.97,24.04,23.9,23.97,110607.0,23.97,24.04,23.9,23.97,110607.0
2024-09-19 11:50:00,24.0,24.27,23.97,24.18,192841.0,24.0,24.27,23.97,24.18,192841.0
2024-09-19 12:00:00,24.17,24.22,24.03,24.03,91454.0,24.17,24.22,24.03,24.03,91454.0
2024-09-19 12:10:00,24.04,24.15,23.95,24.02,120182.0,24.04,24.15,23.95,24.02,120182.0
2024-09-19 12:20:00,24.03,24.04,23.91,23.96,118845.0,24.03,24.04,23.91,23.96,118845.0
2024-09-19 12:30:00,23.95,24.01,23.85,23.92,149629.0,23.95,24.01,23.85,23.92,149629.0
2024-09-19 12:40:00,23.91,24.02,23.91,23.96,80226.0,23.91,24.02,23.91,23.96,80226.0
2024-09-19 12:50:00,23.95,24.02,23.9,23.93,122345.0,23.95,24.02,23.9,23.93,122345.0
2024-09-19 13:00:00,23.93,23.98,23.91,23.94,59787.0,23.93,23.98,23.91,23.94,59787.0
2024-09-19 13:10:00,23.95,24.12,23.95,24.11,91771.0,23.95,24.12,23.95,24.11,91771.0
2024-09-19 13:20:00,24.1,24.14,23.98,24.02,119033.0,24.1,24.14,23.98,24.02,119033.0
2024-09-19 13:30:00,24.02,24.09,23.98,24.03,62916.0,24.02,24.09,23.98,24.03,62916.0
2024-09-19 13:40:00,24.02,24.08,23.99,24.06,49733.0,24.02,24.08,23.99,24.06,49733.0
2024-09-19 13:50:00,24.07,24.13,23.98,24.03,171923.0,24.07,24.13,23.98,24.03,171923.0
2024-09-19 14:00:00,24.05,24.1,24.01,24.05,62295.0,24.05,24.1,24.01,24.05,62295.0
2024-09-19 14:10:00,24.06,24.16,23.95,24.06,190362.0,24.06,24.16,23.95,24.06,190362.0
2024-09-19 14:20:00,24.05,24.11,23.99,24.0,107904.0,24.05,24.11,23.99,24.0,107904.0
2024-09-19 14:30:00,24.0,24.13,23.99,24.05,94537.0,24.0,24.13,23.99,24.05,94537.0
2024-09-19 14:40:00,24.04,24.16,24.01,24.14,92740.0,24.04,24.16,24.01,24.14,92740.0
2024-09-19 14:50:00,24.14,24.24,24.05,24.07,153729.0,24.14,24.24,24.05,24.07,153729.0
2024-09-19 15:00:00,24.07,24.17,24.06,24.11,133411.0,24.07,24.17,24.06,24.11,133411.0
2024-09-19 15:10:00,24.1,24.1,23.92,24.05,236069.0,24.1,24.1,23.92,24.05,236069.0
2024-09-19 15:20:00,24.04,24.11,23.9,23.95,278461.0,24.04,24.11,23.9,23.95,278461.0
2024-09-19 15:30:00,23.96,24.05,23.81,23.81,306424.0,23.96,24.05,23.81,23.81,306424.0
2024-09-19 15:40:00,23.81,23.83,23.6,23.64,384632.0,23.81,23.83,23.6,23.64,384632.0
2024-09-19 15:50:00,23.65,23.84,23.54,23.65,926319.0,23.65,23.84,23.54,23.65,926319.0
2024-09-20 09:30:00,23.89,23.92,23.62,23.68,432646.0,23.89,23.92,23.62,23.68,432646.0
2024-09-20 09:40:00,23.69,23.88,23.66,23.8,434622.0,23.69,23.88,23.66,23.8,434622.0
2024-09-20 09:50:00,23.8,23.94,23.65,23.89,259176.0,23.8,23.94,23.65,23.89,259176.0
2024-09-20 10:00:00,23.89,23.94,23.72,23.82,229956.0,23.89,23.94,23.72,23.82,229956.0
2024-09-20 10:10:00,23.8,23.97,23.72,23.73,317114.0,23.8,23.97,23.72,23.73,317114.0
2024-09-20 10:20:00,23.73,23.73,23.48,23.55,391839.0,23.73,23.73,23.48,23.55,391839.0
2024-09-20 10:30:00,23.55,23.65,23.51,23.54,531703.0,23.55,23.65,23.51,23.54,531703.0
2024-09-20 10:40:00,23.55,23.61,23.52,23.6,183082.0,23.55,23.61,23.52,23.6,183082.0
2024-09-20 10:50:00,23.58,23.79,23.54,23.71,341929.0,23.58,23.79,23.54,23.71,341929.0
2024-09-20 11:00:00,23.72,23.79,23.65,23.68,213169.0,23.72,23.79,23.65,23.68,213169.0
2024-09-20 11:10:00,23.67,23.99,23.63,23.84,344599.0,23.67,23.99,23.63,23.84,344599.0
2024-09-20 11:20:00,23.85,23.85,23.77,23.84,74051.0,23.85,23.85,23.77,23.84,74051.0
2024-09-20 11:30:00,23.84,23.96,23.73,23.81,157542.0,23.84,23.96,23.73,23.81,157542.0
2024-09-20 11:40:00,23.79,23.84,23.45,23.46,347571.0,23.79,23.84,23.45,23.46,347571.0
2024-09-20 11:50:00,23.47,23.6,23.43,23.47,161872.0,23.47,23.6,23.43,23.47,161872.0
2024-09-20 12:00:00,23.46,23.52,23.32,23.34,222029.0,23.46,23.52,23.32,23.34,222029.0
2024-09-20 12:10:00,23.35,23.39,23.31,23.33,166849.0,23.35,23.39,23.31,23.33,166849.0
2024-09-20 12:20:00,23.33,23.35,23.2,23.23,243785.0,23.33,23.35,23.2,23.23,243785.0
2024-09-20 12:30:00,23.24,23.26,23.14,23.16,243144.0,23.24,23.26,23.14,23.16,243144.0
2024-09-20 12:40:00,23.16,23.17,23.07,23.09,172967.0,23.16,23.17,23.07,23.09,172967.0
2024-09-20 12:50:00,23.09,23.21,23.04,23.2,267716.0,23.09,23.21,23.04,23.2,267716.0
2024-09-20 13:00:00,23.2,23.32,23.17,23.23,239855.0,23.2,23.32,23.17,23.23,239855.0
2024-09-20 13:10:00,23.24,23.24,23.11,23.15,168333.0,23.24,23.24,23.11,23.15,168333.0
2024-09-20 13:20:00,23.16,23.23,23.11,23.13,135283.0,23.16,23.23,23.11,23.13,135283.0
2024-09-20 13:30:00,23.12,23.17,23.09,23.16,73897.0,23.12,23.17,23.09,23.16,73897.0
2024-09-20 13:40:00,23.16,23.24,23.11,23.24,136028.0,23.16,23.24,23.11,23.24,136028.0
2024-09-20 13:50:00,23.23,23.44,23.23,23.43,200474.0,23.23,23.44,23.23,23.43,200474.0
2024-09-20 14:00:00,23.42,23.86,23.41,23.84,509563.0,23.42,23.86,23.41,23.84,509563.0
2024-09-20 14:10:00,23.85,23.92,23.71,23.72,468645.0,23.85,23.92,23.71,23.72,468645.0
2024-09-20 14:20:00,23.72,23.88,23.72,23.87,186442.0,23.72,23.88,23.72,23.87,186442.0
2024-09-20 14:30:00,23.85,23.99,23.83,23.92,326324.0,23.85,23.99,23.83,23.92,326324.0
2024-09-20 14:40:00,23.92,24.01,23.74,23.8,270661.0,23.92,24.01,23.74,23.8,270661.0
2024-09-20 14:50:00,23.8,23.82,23.49,23.53,209703.0,23.8,23.82,23.49,23.53,209703.0
2024-09-20 15:00:00,23.54,23.6,23.43,23.52,189540.0,23.54,23.6,23.43,23.52,189540.0
2024-09-20 15:10:00,23.52,23.55,23.42,23.43,119292.0,23.52,23.55,23.42,23.43,119292.0
2024-09-20 15:20:00,23.43,23.45,23.29,23.38,195945.0,23.43,23.45,23.29,23.38,195945.0
2024-09-20 15:30:00,23.4,23.53,23.38,23.41,191372.0,23.4,23.53,23.38,23.41,191372.0
2024-09-20 15:40:00,23.43,23.55,23.34,23.46,343872.0,23.43,23.55,23.34,23.46,343872.0
2024-09-20 15:50:00,23.45,23.54,23.37,23.52,486531.0,23.45,23.54,23.37,23.52,486531.0
2024-09-23 09:30:00,23.17,23.29,23.13,23.2,237186.0,23.17,23.29,23.13,23.2,237186.0
2024-09-23 09:40:00,23.2,23.37,23.14,23.16,261403.0,23.2,23.37,23.14,23.16,261403.0
2024-09-23 09:50:00,23.15,23.29,23.08,23.25,197650.0,23.15,23.29,23.08,23.25,197650.0
2024-09-23 10:00:00,23.24,23.32,23.0,23.05,263075.0,23.24,23.32,23.0,23.05,263075.0
2024-09-23 10:10:00,23.04,23.14,22.94,22.96,221400.0,23.04,23.14,22.94,22.96,221400.0
2024-09-23 10:20:00,22.95,23.08,22.81,23.06,492211.0,22.95,23.08,22.81,23.06,492211.0
2024-09-23 10:30:00,23.04,23.45,23.04,23.45,282359.0,23.04,23.45,23.04,23.45,282359.0
2024-09-23 10:40:00,23.44,23.44,23.27,23.34,158849.0,23.44,23.44,23.27,23.34,158849.0
2024-09-23 10:50:00,23.36,23.54,23.33,23.52,210799.0,23.36,23.54,23.33,23.52,210799.0
2024-09-23 11:00:00,23.52,23.87,23.52,23.72,370670.0,23.52,23.87,23.52,23.72,370670.0
2024-09-23 11:10:00,23.71,23.74,23.54,23.69,159781.0,23.71,23.74,23.54,23.69,159781.0
2024-09-23 11:20:00,23.69,23.69,23.46,23.51,144964.0,23.69,23.69,23.46,23.51,144964.0
2024-09-23 11:30:00,23.5,23.53,23.46,23.5,106053.0,23.5,23.53,23.46,23.5,106053.0
2024-09-23 11:40:00,23.49,23.57,23.49,23.57,70196.0,23.49,23.57,23.49,23.57,70196.0
2024-09-23 11:50:00,23.56,23.69,23.52,23.66,103433.0,23.56,23.69,23.52,23.66,103433.0
2024-09-23 12:00:00,23.68,23.73,23.62,23.7,155904.0,23.68,23.73,23.62,23.7,155904.0
2024-09-23 12:10:00,23.72,23.86,23.63,23.69,217724.0,23.72,23.86,23.63,23.69,217724.0
2024-09-23 12:20:00,23.7,23.74,23.48,23.52,182034.0,23.7,23.74,23.48,23.52,182034.0
2024-09-23 12:30:00,23.5,23.7,23.5,23.63,128673.0,23.5,23.7,23.5,23.63,128673.0
2024-09-23 12:40:00,23.63,23.74,23.59,23.63,148293.0,23.63,23.74,23.59,23.63,148293.0
2024-09-23 12:50:00,23.63,23.72,23.61,23.67,77987.0,23.63,23.72,23.61,23.67,77987.0
2024-09-23 13:00:00,23.67,23.79,23.67,23.68,87751.0,23.67,23.79,23.67,23.68,87751.0
2024-09-23 13:10:00,23.68,23.9,23.67,23.79,165512.0,23.68,23.9,23.67,23.79,165512.0
2024-09-23 13:20:00,23.78,23.93,23.77,23.8,156781.0,23.78,23.93,23.77,23.8,156781.0
2024-09-23 13:30:00,23.81,23.82,23.69,23.8,172602.0,23.81,23.82,23.69,23.8,172602.0
2024-09-23 13:40:00,23.79,23.83,23.7,23.71,87661.0,23.79,23.83,23.7,23.71,87661.0
2024-09-23 13:50:00,23.72,23.79,23.68,23.69,109770.0,23.72,23.79,23.68,23.69,109770.0
2024-09-23 14:00:00,23.69,23.75,23.59,23.6,105777.0,23.69,23.75,23.59,23.6,105777.0
2024-09-23 14:10:00,23.59,23.62,23.5,23.6,109406.0,23.59,23.62,23.5,23.6,109406.0
2024-09-23 14:20:00,23.6,23.67,23.56,23.63,59120.0,23.6,23.67,23.56,23.63,59120.0
2024-09-23 14:30:00,23.63,23.65,23.57,23.61,70560.0,23.63,23.65,23.57,23.61,70560.0
2024-09-23 14:40:00,23.62,23.65,23.56,23.6,107682.0,23.62,23.65,23.56,23.6,107682.0
2024-09-23 14:50:00,23.59,23.6,23.51,23.51,81335.0,23.59,23.6,23.51,23.51,81335.0
2024-09-23 15:00:00,23.52,23.57,23.48,23.53,104537.0,23.52,23.57,23.48,23.53,104537.0
2024-09-23 15:10:00,23.53,23.59,23.46,23.48,77952.0,23.53,23.59,23.46,23.48,77952.0
2024-09-23 15:20:00,23.46,23.52,23.45,23.52,22940.0,23.46,23.52,23.45,23.52,22940.0
2024-09-23 15:30:00,23.51,23.52,23.36,23.41,111914.0,23.51,23.52,23.36,23.41,111914.0
2024-09-23 15:40:00,23.41,23.52,23.4,23.5,107439.0,23.41,23.52,23.4,23.5,107439.0
2024-09-23 15:50:00,23.49,23.64,23.45,23.6,321162.0,23.49,23.64,23.45,23.6,321162.0
2024-09-24 09:30:00,23.39,23.44,23.18,23.28,470236.0,23.39,23.44,23.18,23.28,470236.0
2024-09-24 09:40:00,23.29,23.33,23.2,23.31,170918.0,23.29,23.33,23.2,23.31,170918.0
2024-09-24 09:50:00,23.31,23.5,23.31,23.47,280841.0,23.31,23.5,23.31,23.47,280841.0
2024-09-24 10:00:00,23.48,23.91,23.47,23.62,611197.0,23.48,23.91,23.47,23.62,611197.0
2024-09-24 10:10:00,23.62,23.83,23.5,23.81,269801.0,23.62,23.83,23.5,23.81,269801.0
2024-09-24 10:20:00,23.79,24.07,23.72,24.02,539226.0,23.79,24.07,23.72,24.02,539226.0
2024-09-24 10:30:00,24.02,24.8,23.9,24.69,672937.0,24.02,24.8,23.9,24.69,672937.0
2024-09-24 10:40:00,24.68,24.74,24.06,24.14,462788.0,24.68,24.74,24.06,24.14,462788.0
2024-09-24 10:50:00,24.12,24.13,23.82,23.82,206992.0,24.12,24.13,23.82,23.82,206992.0
2024-09-24 11:00:00,23.81,23.87,23.71,23.72,406565.0,23.81,23.87,23.71,23.72,406565.0
2024-09-24 11:10:00,23.73,23.73,23.59,23.66,263635.0,23.73,23.73,23.59,23.66,263635.0
2024-09-24 11:20:00,23.67,23.77,23.65,23.7,151375.0,23.67,23.77,23.65,23.7,151375.0
2024-09-24 11:30:00,23.71,23.72,23.59,23.63,166397.0,23.71,23.72,23.59,23.63,166397.0
2024-09-24 11:40:00,23.62,23.67,23.59,23.61,156036.0,23.62,23.67,23.59,23.61,156036.0
2024-09-24 11:50:00,23.61,23.67,23.48,23.63,232591.0,23.61,23.67,23.48,23.63,232591.0
2024-09-24 12:00:00,23.63,23.71,23.59,23.7,168756.0,23.63,23.71,23.59,23.7,168756.0
2024-09-24 12:10:00,23.71,23.81,23.66,23.8,182654.0,23.71,23.81,23.66,23.8,182654.0
2024-09-24 12:20:00,23.8,23.82,23.73,23.79,143696.0,23.8,23.82,23.73,23.79,143696.0
2024-09-24 12:30:00,23.79,23.81,23.67,23.69,95916.0,23.79,23.81,23.67,23.69,95916.0
2024-09-24 12:40:00,23.69,23.74,23.63,23.71,205508.0,23.69,23.74,23.63,23.71,205508.0
2024-09-24 12:50:00,23.71,23.88,23.68,23.86,135342.0,23.71,23.88,23.68,23.86,135342.0
2024-09-24 13:00:00,23.89,24.06,23.78,24.03,262091.0,23.89,24.06,23.78,24.03,262091.0
2024-09-24 13:10:00,24.04,24.07,23.71,23.92,278902.0,24.04,24.07,23.71,23.92,278902.0
2024-09-24 13:20:00,23.93,23.98,23.81,23.83,133504.0,23.93,23.98,23.81,23.83,133504.0
2024-09-24 13:30:00,23.85,23.87,23.72,23.84,61019.0,23.85,23.87,23.72,23.84,61019.0
2024-09-24 13:40:00,23.83,23.92,23.77,23.88,79989.0,23.83,23.92,23.77,23.88,79989.0
2024-09-24 13:50:00,23.91,23.91,23.72,23.8,101472.0,23.91,23.91,23.72,23.8,101472.0
2024-09-24 14:00:00,23.8,23.81,23.71,23.74,46560.0,23.8,23.81,23.71,23.74,46560.0
2024-09-24 14:10:00,23.76,23.83,23.73,23.76,38449.0,23.76,23.83,23.73,23.76,38449.0
2024-09-24 14:20:00,23.76,23.77,23.66,23.7,94153.0,23.76,23.77,23.66,23.7,94153.0
2024-09-24 14:30:00,23.69,23.88,23.67,23.68,110025.0,23.69,23.88,23.67,23.68,110025.0
2024-09-24 14:40:00,23.67,23.71,23.64,23.69,64404.0,23.67,23.71,23.64,23.69,64404.0
2024-09-24 14:50:00,23.7,23.72,23.6,23.68,89197.0,23.7,23.72,23.6,23.68,89197.0
2024-09-24 15:00:00,23.69,23.69,23.57,23.59,85883.0,23.69,23.69,23.57,23.59,85883.0
2024-09-24 15:10:00,23.6,23.6,23.5,23.54,165450.0,23.6,23.6,23.5,23.54,165450.0
2024-09-24 15:20:00,23.55,23.61,23.53,23.6,47976.0,23.55,23.61,23.53,23.6,47976.0
2024-09-24 15:30:00,23.6,23.69,23.58,23.66,146569.0,23.6,23.69,23.58,23.66,146569.0
2024-09-24 15:40:00,23.66,23.69,23.6,23.69,153622.0,23.66,23.69,23.6,23.69,153622.0
2024-09-24 15:50:00,23.68,23.76,23.55,23.64,325829.0,23.68,23.76,23.55,23.64,325829.0
2024-09-25 09:30:00,23.84,23.94,23.68,23.7,330859.0,23.84,23.94,23.68,23.7,330859.0
2024-09-25 09:40:00,23.69,23.87,23.65,23.77,301969.0,23.69,23.87,23.65,23.77,301969.0
2024-09-25 09:50:00,23.77,23.79,23.61,23.62,204995.0,23.77,23.79,23.61,23.62,204995.0
2024-09-25 10:00:00,23.61,23.64,23.49,23.52,275072.0,23.61,23.64,23.49,23.52,275072.0
2024-09-25 10:10:00,23.52,23.56,23.48,23.51,165473.0,23.52,23.56,23.48,23.51,165473.0
2024-09-25 10:20:00,23.51,23.53,23.37,23.44,318476.0,23.51,23.53,23.37,23.44,318476.0
2024-09-25 10:30:00,23.44,23.52,23.41,23.48,147435.0,23.44,23.52,23.41,23.48,147435.0
2024-09-25 10:40:00,23.48,23.61,23.47,23.59,146079.0,23.48,23.61,23.47,23.59,146079.0
2024-09-25 10:50:00,23.6,23.61,23.48,23.5,100187.0,23.6,23.61,23.48,23.5,100187.0
2024-09-25 11:00:00,23.49,23.52,23.48,23.48,69274.0,23.49,23.52,23.48,23.48,69274.0
2024-09-25 11:10:00,23.48,23.62,23.48,23.49,135875.0,23.48,23.62,23.48,23.49,135875.0
2024-09-25 11:20:00,23.5,23.63,23.49,23.63,154587.0,23.5,23.63,23.49,23.63,154587.0
2024-09-25 11:30:00,23.63,23.66,23.5,23.54,185875.0,23.63,23.66,23.5,23.54,185875.0
2024-09-25 11:40:00,23.53,23.66,23.52,23.6,122857.0,23.53,23.66,23.52,23.6,122857.0
2024-09-25 11:50:00,23.61,23.75,23.56,23.58,269496.0,23.61,23.75,23.56,23.58,269496.0
2024-09-25 12:00:00,23.59,23.81,23.58,23.69,226311.0,23.59,23.81,23.58,23.69,226311.0
2024-09-25 12:10:00,23.69,23.72,23.67,23.72,31046.0,23.69,23.72,23.67,23.72,31046.0
2024-09-25 12:20:00,23.69,23.75,23.64,23.68,52985.0,23.69,23.75,23.64,23.68,52985.0
2024-09-25 12:30:00,23.67,23.78,23.67,23.71,87884.0,23.67,23.78,23.67,23.71,87884.0
2024-09-25 12:40:00,23.72,23.98,23.69,23.91,219850.0,23.72,23.98,23.69,23.91,219850.0
2024-09-25 12:50:00,23.91,23.91,23.69,23.82,160728.0,23.91,23.91,23.69,23.82,160728.0
2024-09-25 13:00:00,23.81,24.12,23.75,23.86,300004.0,23.81,24.12,23.75,23.86,300004.0
2024-09-25 13:10:00,23.84,23.91,23.76,23.79,136107.0,23.84,23.91,23.76,23.79,136107.0
2024-09-25 13:20:00,23.8,23.91,23.8,23.91,62931.0,23.8,23.91,23.8,23.91,62931.0
2024-09-25 13:30:00,23.92,24.13,23.86,23.93,316240.0,23.92,24.13,23.86,23.93,316240.0
2024-09-25 13:40:00,23.94,24.15,23.94,24.07,311634.0,23.94,24.15,23.94,24.07,311634.0
2024-09-25 13:50:00,24.08,24.1,23.8,23.81,324349.0,24.08,24.1,23.8,23.81,324349.0
2024-09-25 14:00:00,23.82,24.02,23.79,23.99,126681.0,23.82,24.02,23.79,23.99,126681.0
2024-09-25 14:10:00,23.99,24.19,23.96,24.04,236974.0,23.99,24.19,23.96,24.04,236974.0
2024-09-25 14:20:00,24.05,24.07,23.85,23.85,133273.0,24.05,24.07,23.85,23.85,133273.0
2024-09-25 14:30:00,23.86,23.9,23.77,23.82,130029.0,23.86,23.9,23.77,23.82,130029.0
2024-09-25 14:40:00,23.81,23.88,23.75,23.86,115722.0,23.81,23.88,23.75,23.86,115722.0
2024-09-25 14:50:00,23.85,23.95,23.83,23.86,61364.0,23.85,23.95,23.83,23.86,61364.0
2024-09-25 15:00:00,23.88,23.96,23.83,23.96,87377.0,23.88,23.96,23.83,23.96,87377.0
2024-09-25 15:10:00,23.96,24.18,23.92,24.16,147548.0,23.96,24.18,23.92,24.16,147548.0
2024-09-25 15:20:00,24.16,24.17,24.1,24.13,121948.0,24.16,24.17,24.1,24.13,121948.0
2024-09-25 15:30:00,24.16,24.23,24.11,24.15,272542.0,24.16,24.23,24.11,24.15,272542.0
2024-09-25 15:40:00,24.15,24.18,24.01,24.05,163337.0,24.15,24.18,24.01,24.05,163337.0
2024-09-25 15:50:00,24.05,24.18,24.0,24.08,412154.0,24.05,24.18,24.0,24.08,412154.0
2024-09-26 09:30:00,23.87,24.05,23.76,23.97,539217.0,23.87,24.05,23.76,23.97,539217.0
2024-09-26 09:40:00,23.97,24.08,23.87,24.05,308907.0,23.97,24.08,23.87,24.05,308907.0
2024-09-26 09:50:00,24.06,24.13,24.04,24.08,171902.0,24.06,24.13,24.04,24.08,171902.0
2024-09-26 10:00:00,24.08,24.25,23.95,24.25,316164.0,24.08,24.25,23.95,24.25,316164.0
2024-09-26 10:10:00,24.25,24.32,24.15,24.32,291216.0,24.25,24.32,24.15,24.32,291216.0
2024-09-26 10:20:00,24.31,24.49,24.27,24.37,438178.0,24.31,24.49,24.27,24.37,438178.0
2024-09-26 10:30:00,24.36,24.46,24.01,24.03,296007.0,24.36,24.46,24.01,24.03,296007.0
2024-09-26 10:40:00,24.03,24.24,24.01,24.14,168683.0,24.03,24.24,24.01,24.14,168683.0
2024-09-26 10:50:00,24.13,24.37,24.1,24.32,293318.0,24.13,24.37,24.1,24.32,293318.0
2024-09-26 11:00:00,24.32,24.4,23.92,23.96,337371.0,24.32,24.4,23.92,23.96,337371.0
2024-09-26 11:10:00,23.97,24.17,23.95,24.09,217630.0,23.97,24.17,23.95,24.09,217630.0
2024-09-26 11:20:00,24.1,24.15,23.9,23.91,91599.0,24.1,24.15,23.9,23.91,91599.0
2024-09-26 11:30:00,23.94,24.09,23.91,24.02,114980.0,23.94,24.09,23.91,24.02,114980.0
2024-09-26 11:40:00,24.03,24.08,23.99,24.05,55862.0,24.03,24.08,23.99,24.05,55862.0
2024-09-26 11:50:00,24.03,24.05,23.92,23.94,137699.0,24.03,24.05,23.92,23.94,137699.0
2024-09-26 12:00:00,23.94,24.09,23.93,24.01,68091.0,23.94,24.09,23.93,24.01,68091.0
2024-09-26 12:10:00,24.01,24.12,23.97,24.1,149355.0,24.01,24.12,23.97,24.1,149355.0
2024-09-26 12:20:00,24.1,24.23,24.07,24.17,82745.0,24.1,24.23,24.07,24.17,82745.0
2024-09-26 12:30:00,24.17,24.23,24.13,24.13,65727.0,24.17,24.23,24.13,24.13,65727.0
2024-09-26 12:40:00,24.14,24.25,24.12,24.21,51992.0,24.14,24.25,24.12,24.21,51992.0
2024-09-26 12:50:00,24.22,24.26,24.17,24.23,76811.0,24.22,24.26,24.17,24.23,76811.0
2024-09-26 13:00:00,24.24,24.3,24.19,24.27,177622.0,24.24,24.3,24.19,24.27,177622.0
2024-09-26 13:10:00,24.26,24.46,24.19,24.42,200999.0,24.26,24.46,24.19,24.42,200999.0
2024-09-26 13:20:00,24.42,24.43,24.22,24.22,196225.0,24.42,24.43,24.22,24.22,196225.0
2024-09-26 13:30:00,24.22,24.23,24.11,24.14,109171.0,24.22,24.23,24.11,24.14,109171.0
2024-09-26 13:40:00,24.13,24.15,24.06,24.13,107426.0,24.13,24.15,24.06,24.13,107426.0
2024-09-26 13:50:00,24.13,24.15,24.1,24.14,42916.0,24.13,24.15,24.1,24.14,42916.0
2024-09-26 14:00:00,24.13,24.14,24.03,24.03,101317.0,24.13,24.14,24.03,24.03,101317.0
2024-09-26 14:10:00,24.03,24.04,23.86,23.95,223364.0,24.03,24.04,23.86,23.95,223364.0
2024-09-26 14:20:00,23.96,23.99,23.93,23.97,66056.0,23.96,23.99,23.93,23.97,66056.0
2024-09-26 14:30:00,23.98,24.05,23.96,24.0,128923.0,23.98,24.05,23.96,24.0,128923.0
2024-09-26 14:40:00,24.0,24.09,24.0,24.05,92408.0,24.0,24.09,24.0,24.05,92408.0
2024-09-26 14:50:00,24.04,24.06,24.0,24.05,85216.0,24.04,24.06,24.0,24.05,85216.0
2024-09-26 15:00:00,24.05,24.15,24.02,24.14,121878.0,24.05,24.15,24.02,24.14,121878.0
2024-09-26 15:10:00,24.13,24.22,24.12,24.16,131783.0,24.13,24.22,24.12,24.16,131783.0
2024-09-26 15:20:00,24.15,24.22,24.13,24.17,73055.0,24.15,24.22,24.13,24.17,73055.0
2024-09-26 15:30:00,24.17,24.28,24.15,24.24,119370.0,24.17,24.28,24.15,24.24,119370.0
2024-09-26 15:40:00,24.23,24.27,24.15,24.16,212950.0,24.23,24.27,24.15,24.16,212950.0
2024-09-26 15:50:00,24.16,24.22,24.02,24.12,370689.0,24.16,24.22,24.02,24.12,370689.0
2024-09-27 09:30:00,24.12,24.27,24.04,24.24,219948.0,24.12,24.27,24.04,24.24,219948.0
2024-09-27 09:40:00,24.24,24.38,24.23,24.3,180807.0,24.24,24.38,24.23,24.3,180807.0
2024-09-27 09:50:00,24.31,24.38,24.25,24.29,186158.0,24.31,24.38,24.25,24.29,186158.0
2024-09-27 10:00:00,24.28,24.37,24.17,24.29,237781.0,24.28,24.37,24.17,24.29,237781.0
2024-09-27 10:10:00,24.3,24.39,24.2,24.23,201321.0,24.3,24.39,24.2,24.23,201321.0
2024-09-27 10:20:00,24.22,24.23,24.06,24.21,283182.0,24.22,24.23,24.06,24.21,283182.0
2024-09-27 10:30:00,24.21,24.35,24.18,24.21,235696.0,24.21,24.35,24.18,24.21,235696.0
2024-09-27 10:40:00,24.22,24.35,24.17,24.32,208754.0,24.22,24.35,24.17,24.32,208754.0
2024-09-27 10:50:00,24.34,24.39,24.29,24.32,168518.0,24.34,24.39,24.29,24.32,168518.0
2024-09-27 11:00:00,24.32,24.45,24.32,24.41,183075.0,24.32,24.45,24.32,24.41,183075.0
2024-09-27 11:10:00,24.4,24.5,24.39,24.4,361910.0,24.4,24.5,24.39,24.4,361910.0
2024-09-27 11:20:00,24.4,24.42,24.32,24.33,192395.0,24.4,24.42,24.32,24.33,192395.0
2024-09-27 11:30:00,24.33,24.45,24.33,24.41,116500.0,24.33,24.45,24.33,24.41,116500.0
2024-09-27 11:40:00,24.41,24.42,24.27,24.39,138320.0,24.41,24.42,24.27,24.39,138320.0
2024-09-27 11:50:00,24.39,24.62,24.39,24.6,429983.0,24.39,24.62,24.39,24.6,429983.0
2024-09-27 12:00:00,24.59,24.71,24.54,24.68,254970.0,24.59,24.71,24.54,24.68,254970.0
2024-09-27 12:10:00,24.68,24.8,24.66,24.78,268054.0,24.68,24.8,24.66,24.78,268054.0
2024-09-27 12:20:00,24.77,24.81,24.64,24.67,169690.0,24.77,24.81,24.64,24.67,169690.0
2024-09-27 12:30:00,24.68,24.71,24.54,24.66,175083.0,24.68,24.71,24.54,24.66,175083.0
2024-09-27 12:40:00,24.68,24.83,24.65,24.82,142171.0,24.68,24.83,24.65,24.82,142171.0
2024-09-27 12:50:00,24.82,24.84,24.71,24.73,133576.0,24.82,24.84,24.71,24.73,133576.0
2024-09-27 13:00:00,24.72,24.93,24.6,24.92,211012.0,24.72,24.93,24.6,24.92,211012.0
2024-09-27 13:10:00,24.92,24.99,24.84,24.98,82597.0,24.92,24.99,24.84,24.98,82597.0
2024-09-27 13:20:00,24.97,25.03,24.9,24.95,147013.0,24.97,25.03,24.9,24.95,147013.0
2024-09-27 13:30:00,24.95,25.08,24.93,25.05,106301.0,24.95,25.08,24.93,25.05,106301.0
2024-09-27 13:40:00,25.05,25.06,24.87,24.93,152155.0,25.05,25.06,24.87,24.93,152155.0
2024-09-27 13:50:00,24.94,24.94,24.84,24.86,100577.0,24.94,24.94,24.84,24.86,100577.0
2024-09-27 14:00:00,24.85,25.02,24.8,24.99,68475.0,24.85,25.02,24.8,24.99,68475.0
2024-09-27 14:10:00,24.99,25.03,24.97,24.99,105333.0,24.99,25.03,24.97,24.99,105333.0
2024-09-27 14:20:00,24.98,25.46,24.96,25.46,432195.0,24.98,25.46,24.96,25.46,432195.0
2024-09-27 14:30:00,25.46,25.65,25.37,25.48,448585.0,25.46,25.65,25.37,25.48,448585.0
2024-09-27 14:40:00,25.49,25.55,25.11,25.15,331375.0,25.49,25.55,25.11,25.15,331375.0
2024-09-27 14:50:00,25.16,25.17,24.91,24.93,241264.0,25.16,25.17,24.91,24.93,241264.0
2024-09-27 15:00:00,24.95,25.14,24.91,25.1,216765.0,24.95,25.14,24.91,25.1,216765.0
2024-09-27 15:10:00,25.1,25.22,25.08,25.2,190253.0,25.1,25.22,25.08,25.2,190253.0
2024-09-27 15:20:00,25.2,25.48,25.18,25.39,200663.0,25.2,25.48,25.18,25.39,200663.0
2024-09-27 15:30:00,25.4,25.54,25.39,25.54,246561.0,25.4,25.54,25.39,25.54,246561.0
2024-09-27 15:40:00,25.54,25.66,25.54,25.61,356335.0,25.54,25.66,25.54,25.61,356335.0
2024-09-27 15:50:00,25.62,25.84,25.49,25.82,673363.0,25.62,25.84,25.49,25.82,673363.0
2024-09-30 09:30:00,26.0,26.1,25.81,26.06,440678.0,26.0,26.1,25.81,26.06,440678.0
2024-09-30 09:40:00,26.06,26.17,25.99,26.06,271738.0,26.06,26.17,25.99,26.06,271738.0
2024-09-30 09:50:00,26.08,26.22,26.0,26.21,352752.0,26.08,26.22,26.0,26.21,352752.0
2024-09-30 10:00:00,26.22,26.56,26.21,26.52,541721.0,26.22,26.56,26.21,26.52,541721.0
2024-09-30 10:10:00,26.53,26.92,26.52,26.87,444415.0,26.53,26.92,26.52,26.87,444415.0
2024-09-30 10:20:00,26.87,26.87,26.53,26.54,450188.0,26.87,26.87,26.53,26.54,450188.0
2024-09-30 10:30:00,26.54,26.54,26.1,26.3,576224.0,26.54,26.54,26.1,26.3,576224.0
2024-09-30 10:40:00,26.3,26.46,26.12,26.17,278366.0,26.3,26.46,26.12,26.17,278366.0
2024-09-30 10:50:00,26.18,26.22,26.09,26.15,253454.0,26.18,26.22,26.09,26.15,253454.0
2024-09-30 11:00:00,26.14,26.17,25.84,26.1,439661.0,26.14,26.17,25.84,26.1,439661.0
2024-09-30 11:10:00,26.09,26.11,25.88,25.94,233395.0,26.09,26.11,25.88,25.94,233395.0
2024-09-30 11:20:00,25.93,25.97,25.83,25.92,299140.0,25.93,25.97,25.83,25.92,299140.0
2024-09-30 11:30:00,25.89,26.09,25.8,26.07,325938.0,25.89,26.09,25.8,26.07,325938.0
2024-09-30 11:40:00,26.08,26.18,25.7,25.71,473931.0,26.08,26.18,25.7,25.71,473931.0
2024-09-30 11:50:00,25.71,25.72,25.51,25.58,386785.0,25.71,25.72,25.51,25.58,386785.0
2024-09-30 12:00:00,25.56,25.59,25.26,25.36,339696.0,25.56,25.59,25.26,25.36,339696.0
2024-09-30 12:10:00,25.32,25.52,25.24,25.33,273485.0,25.32,25.52,25.24,25.33,273485.0
2024-09-30 12:20:00,25.32,25.34,25.19,25.28,232564.0,25.32,25.34,25.19,25.28,232564.0
2024-09-30 12:30:00,25.27,25.37,25.24,25.3,157842.0,25.27,25.37,25.24,25.3,157842.0
2024-09-30 12:40:00,25.3,25.45,25.26,25.42,131138.0,25.3,25.45,25.26,25.42,131138.0
2024-09-30 12:50:00,25.42,25.69,25.39,25.69,250771.0,25.42,25.69,25.39,25.69,250771.0
2024-09-30 13:00:00,25.7,25.8,25.64,25.8,201920.0,25.7,25.8,25.64,25.8,201920.0
2024-09-30 13:10:00,25.79,25.91,25.61,25.66,187934.0,25.79,25.91,25.61,25.66,187934.0
2024-09-30 13:20:00,25.66,25.69,25.45,25.66,186995.0,25.66,25.69,25.45,25.66,186995.0
2024-09-30 13:30:00,25.68,25.68,25.5,25.59,98353.0,25.68,25.68,25.5,25.59,98353.0
2024-09-30 13:40:00,25.58,25.58,25.37,25.38,126850.0,25.58,25.58,25.37,25.38,126850.0
2024-09-30 13:50:00,25.38,25.41,25.25,25.26,183766.0,25.38,25.41,25.25,25.26,183766.0
2024-09-30 14:00:00,25.26,25.44,25.23,25.32,180739.0,25.26,25.44,25.23,25.32,180739.0
2024-09-30 14:10:00,25.33,26.02,25.33,26.02,412215.0,25.33,26.02,25.33,26.02,412215.0
2024-09-30 14:20:00,26.01,26.47,25.88,25.92,895363.0,26.01,26.47,25.88,25.92,895363.0
2024-09-30 14:30:00,25.93,26.12,25.45,25.53,385981.0,25.93,26.12,25.45,25.53,385981.0
2024-09-30 14:40:00,25.51,25.62,25.41,25.53,219349.0,25.51,25.62,25.41,25.53,219349.0
2024-09-30 14:50:00,25.54,25.56,25.38,25.52,146387.0,25.54,25.56,25.38,25.52,146387.0
2024-09-30 15:00:00,25.52,25.73,25.52,25.6,201220.0,25.52,25.73,25.52,25.6,201220.0
2024-09-30 15:10:00,25.6,25.65,25.29,25.32,261104.0,25.6,25.65,25.29,25.32,261104.0
2024-09-30 15:20:00,25.33,25.42,25.3,25.31,115866.0,25.33,25.42,25.3,25.31,115866.0
2024-09-30 15:30:00,25.31,25.34,25.13,25.14,178700.0,25.31,25.34,25.13,25.14,178700.0
2024-09-30 15:40:00,25.15,25.2,25.06,25.16,211151.0,25.15,25.2,25.06,25.16,211151.0
2024-09-30 15:50:00,25.17,25.35,24.9,24.92,1272789.0,25.17,25.35,24.9,24.92,1272789.0
2024-10-01 09:30:00,24.98,26.87,24.93,26.57,1410567.0,24.98,26.87,24.93,26.57,1410567.0
2024-10-01 09:40:00,26.57,27.49,26.47,27.22,2074298.0,26.57,27.49,26.47,27.22,2074298.0
2024-10-01 09:50:00,27.26,27.69,26.48,26.8,1649290.0,27.26,27.69,26.48,26.8,1649290.0
2024-10-01 10:00:00,26.85,27.97,26.7,27.96,1418252.0,26.85,27.97,26.7,27.96,1418252.0
2024-10-01 10:10:00,27.97,28.19,27.38,28.11,1535820.0,27.97,28.19,27.38,28.11,1535820.0
2024-10-01 10:20:00,28.1,28.1,27.02,27.59,1293945.0,28.1,28.1,27.02,27.59,1293945.0
2024-10-01 10:30:00,27.6,27.95,27.06,27.1,982730.0,27.6,27.95,27.06,27.1,982730.0
2024-10-01 10:40:00,27.09,27.54,26.73,27.41,934296.0,27.09,27.54,26.73,27.41,934296.0
2024-10-01 10:50:00,27.41,27.71,27.11,27.15,675764.0,27.41,27.71,27.11,27.15,675764.0
2024-10-01 11:00:00,27.14,27.99,27.09,27.96,762089.0,27.14,27.99,27.09,27.96,762089.0
2024-10-01 11:10:00,27.98,28.18,27.72,27.74,636432.0,27.98,28.18,27.72,27.74,636432.0
2024-10-01 11:20:00,27.75,27.96,27.33,27.51,544999.0,27.75,27.96,27.33,27.51,544999.0
2024-10-01 11:30:00,27.53,27.59,27.25,27.31,527003.0,27.53,27.59,27.25,27.31,527003.0
2024-10-01 11:40:00,27.31,27.49,27.13,27.38,571716.0,27.31,27.49,27.13,27.38,571716.0
2024-10-01 11:50:00,27.37,27.38,26.82,27.25,505528.0,27.37,27.38,26.82,27.25,505528.0
2024-10-01 12:00:00,27.25,27.36,26.58,26.62,650544.0,27.25,27.36,26.58,26.62,650544.0
2024-10-01 12:10:00,26.6,27.04,26.55,26.98,431302.0,26.6,27.04,26.55,26.98,431302.0
2024-10-01 12:20:00,26.97,27.12,26.75,26.83,286907.0,26.97,27.12,26.75,26.83,286907.0
2024-10-01 12:30:00,26.85,27.69,26.79,27.54,784905.0,26.85,27.69,26.79,27.54,784905.0
2024-10-01 12:40:00,27.58,28.34,27.37,27.94,1272746.0,27.58,28.34,27.37,27.94,1272746.0
2024-10-01 12:50:00,27.93,27.97,27.0,27.24,940691.0,27.93,27.97,27.0,27.24,940691.0
2024-10-01 13:00:00,27.26,28.16,27.26,27.94,719420.0,27.26,28.16,27.26,27.94,719420.0
2024-10-01 13:10:00,27.94,28.21,27.78,28.13,511195.0,27.94,28.21,27.78,28.13,511195.0
2024-10-01 13:20:00,28.14,28.18,27.86,28.12,556428.0,28.14,28.18,27.86,28.12,556428.0
2024-10-01 13:30:00,28.14,28.23,27.2,27.63,927109.0,28.14,28.23,27.2,27.63,927109.0
2024-10-01 13:40:00,27.65,27.68,27.16,27.37,632533.0,27.65,27.68,27.16,27.37,632533.0
2024-10-01 13:50:00,27.39,27.39,26.6,26.73,599696.0,27.39,27.39,26.6,26.73,599696.0
2024-10-01 14:00:00,26.72,26.73,26.46,26.55,574182.0,26.72,26.73,26.46,26.55,574182.0
2024-10-01 14:10:00,26.54,26.66,26.16,26.64,629853.0,26.54,26.66,26.16,26.64,629853.0
2024-10-01 14:20:00,26.65,26.82,26.51,26.72,432294.0,26.65,26.82,26.51,26.72,432294.0
2024-10-01 14:30:00,26.74,27.05,26.54,26.87,434660.0,26.74,27.05,26.54,26.87,434660.0
2024-10-01 14:40:00,26.89,26.98,26.6,26.73,354190.0,26.89,26.98,26.6,26.73,354190.0
2024-10-01 14:50:00,26.71,26.75,26.38,26.55,304335.0,26.71,26.75,26.38,26.55,304335.0
2024-10-01 15:00:00,26.54,26.8,26.47,26.79,256233.0,26.54,26.8,26.47,26.79,256233.0
2024-10-01 15:10:00,26.79,27.14,26.76,27.04,289987.0,26.79,27.14,26.76,27.04,289987.0
2024-10-01 15:20:00,27.03,27.05,26.78,26.9,244332.0,27.03,27.05,26.78,26.9,244332.0
2024-10-01 15:30:00,26.92,27.51,26.92,27.43,483012.0,26.92,27.51,26.92,27.43,483012.0
2024-10-01 15:40:00,27.41,27.58,27.27,27.57,371291.0,27.41,27.58,27.27,27.57,371291.0
2024-10-01 15:50:00,27.58,27.96,27.48,27.83,910165.0,27.58,27.96,27.48,27.83,910165.0
2024-10-02 09:30:00,27.91,28.83,27.87,28.71,856103.0,27.91,28.83,27.87,28.71,856103.0
2024-10-02 09:40:00,28.7,29.12,28.24,28.39,878173.0,28.7,29.12,28.24,28.39,878173.0
2024-10-02 09:50:00,28.38,28.42,28.02,28.22,606898.0,28.38,28.42,28.02,28.22,606898.0
2024-10-02 10:00:00,28.22,28.72,28.13,28.62,699671.0,28.22,28.72,28.13,28.62,699671.0
2024-10-02 10:10:00,28.61,28.66,28.1,28.12,321996.0,28.61,28.66,28.1,28.12,321996.0
2024-10-02 10:20:00,28.08,28.73,28.03,28.24,413931.0,28.08,28.73,28.03,28.24,413931.0
2024-10-02 10:30:00,28.25,28.42,27.86,27.88,468244.0,28.25,28.42,27.86,27.88,468244.0
2024-10-02 10:40:00,27.88,27.91,27.31,27.33,523820.0,27.88,27.91,27.31,27.33,523820.0
2024-10-02 10:50:00,27.34,27.86,27.31,27.79,355052.0,27.34,27.86,27.31,27.79,355052.0
2024-10-02 11:00:00,27.8,27.84,27.28,27.41,249863.0,27.8,27.84,27.28,27.41,249863.0
2024-10-02 11:10:00,27.39,27.54,27.01,27.06,315919.0,27.39,27.54,27.01,27.06,315919.0
2024-10-02 11:20:00,27.07,27.44,27.01,27.26,220346.0,27.07,27.44,27.01,27.26,220346.0
2024-10-02 11:30:00,27.25,27.25,27.04,27.18,176795.0,27.25,27.25,27.04,27.18,176795.0
2024-10-02 11:40:00,27.19,27.25,27.09,27.1,185242.0,27.19,27.25,27.09,27.1,185242.0
2024-10-02 11:50:00,27.08,27.36,27.03,27.13,326572.0,27.08,27.36,27.03,27.13,326572.0
2024-10-02 12:00:00,27.12,27.25,27.02,27.2,188253.0,27.12,27.25,27.02,27.2,188253.0
2024-10-02 12:10:00,27.18,27.31,27.11,27.3,103887.0,27.18,27.31,27.11,27.3,103887.0
2024-10-02 12:20:00,27.29,27.35,27.04,27.11,167770.0,27.29,27.35,27.04,27.11,167770.0
2024-10-02 12:30:00,27.1,27.31,27.09,27.15,179080.0,27.1,27.31,27.09,27.15,179080.0
2024-10-02 12:40:00,27.16,27.33,27.14,27.31,207449.0,27.16,27.33,27.14,27.31,207449.0
2024-10-02 12:50:00,27.32,27.61,27.27,27.59,229027.0,27.32,27.61,27.27,27.59,229027.0
2024-10-02 13:00:00,27.61,27.73,27.42,27.65,233528.0,27.61,27.73,27.42,27.65,233528.0
2024-10-02 13:10:00,27.64,27.84,27.55,27.57,186607.0,27.64,27.84,27.55,27.57,186607.0
2024-10-02 13:20:00,27.58,27.72,27.39,27.52,186561.0,27.58,27.72,27.39,27.52,186561.0
2024-10-02 13:30:00,27.53,27.9,27.48,27.48,216988.0,27.53,27.9,27.48,27.48,216988.0
2024-10-02 13:40:00,27.47,27.8,27.42,27.52,261400.0,27.47,27.8,27.42,27.52,261400.0
2024-10-02 13:50:00,27.5,27.55,27.27,27.28,247288.0,27.5,27.55,27.27,27.28,247288.0
2024-10-02 14:00:00,27.28,27.28,27.01,27.12,288956.0,27.28,27.28,27.01,27.12,288956.0
2024-10-02 14:10:00,27.11,27.21,27.09,27.19,164863.0,27.11,27.21,27.09,27.19,164863.0
2024-10-02 14:20:00,27.21,27.6,27.17,27.33,273275.0,27.21,27.6,27.17,27.33,273275.0
2024-10-02 14:30:00,27.34,27.44,27.21,27.29,140181.0,27.34,27.44,27.21,27.29,140181.0
2024-10-02 14:40:00,27.3,27.3,27.13,27.2,118699.0,27.3,27.3,27.13,27.2,118699.0
2024-10-02 14:50:00,27.19,27.29,27.16,27.23,111852.0,27.19,27.29,27.16,27.23,111852.0
2024-10-02 15:00:00,27.23,27.28,27.11,27.13,104934.0,27.23,27.28,27.11,27.13,104934.0
2024-10-02 15:10:00,27.13,27.23,27.1,27.17,81149.0,27.13,27.23,27.1,27.17,81149.0
2024-10-02 15:20:00,27.15,27.26,27.13,27.22,110103.0,27.15,27.26,27.13,27.22,110103.0
2024-10-02 15:30:00,27.22,27.29,27.11,27.13,136830.0,27.22,27.29,27.11,27.13,136830.0
2024-10-02 15:40:00,27.13,27.2,27.1,27.16,147103.0,27.13,27.2,27.1,27.16,147103.0
2024-10-02 15:50:00,27.17,27.31,27.09,27.23,1023974.0,27.17,27.31,27.09,27.23,1023974.0
2024-10-03 09:30:00,28.22,28.48,28.0,28.45,695941.0,28.22,28.48,28.0,28.45,695941.0
2024-10-03 09:40:00,28.44,28.65,28.2,28.35,706005.0,28.44,28.65,28.2,28.35,706005.0
2024-10-03 09:50:00,28.35,28.51,27.78,27.94,601604.0,28.35,28.51,27.78,27.94,601604.0
2024-10-03 10:00:00,27.94,27.94,27.48,27.54,597235.0,27.94,27.94,27.48,27.54,597235.0
2024-10-03 10:10:00,27.54,29.06,27.52,28.17,953374.0,27.54,29.06,27.52,28.17,953374.0
2024-10-03 10:20:00,28.2,28.98,28.17,28.56,439527.0,28.2,28.98,28.17,28.56,439527.0
2024-10-03 10:30:00,28.56,28.86,28.15,28.37,365222.0,28.56,28.86,28.15,28.37,365222.0
2024-10-03 10:40:00,28.42,28.97,28.28,28.64,409921.0,28.42,28.97,28.28,28.64,409921.0
2024-10-03 10:50:00,28.63,28.8,28.22,28.7,490528.0,28.63,28.8,28.22,28.7,490528.0
2024-10-03 11:00:00,28.69,29.08,28.38,28.63,643492.0,28.69,29.08,28.38,28.63,643492.0
2024-10-03 11:10:00,28.66,28.93,28.42,28.66,320759.0,28.66,28.93,28.42,28.66,320759.0
2024-10-03 11:20:00,28.67,28.69,28.27,28.3,300556.0,28.67,28.69,28.27,28.3,300556.0
2024-10-03 11:30:00,28.3,28.39,28.04,28.31,444970.0,28.3,28.39,28.04,28.31,444970.0
2024-10-03 11:40:00,28.31,28.32,27.99,28.02,238220.0,28.31,28.32,27.99,28.02,238220.0
2024-10-03 11:50:00,28.02,28.05,27.86,28.04,192800.0,28.02,28.05,27.86,28.04,192800.0
2024-10-03 12:00:00,28.01,28.03,27.8,27.93,126914.0,28.01,28.03,27.8,27.93,126914.0
2024-10-03 12:10:00,27.94,28.07,27.89,27.93,58024.0,27.94,28.07,27.89,27.93,58024.0
2024-10-03 12:20:00,27.94,27.97,27.73,27.89,157710.0,27.94,27.97,27.73,27.89,157710.0
2024-10-03 12:30:00,27.9,28.16,27.89,28.14,209071.0,27.9,28.16,27.89,28.14,209071.0
2024-10-03 12:40:00,28.17,28.84,28.16,28.74,496562.0,28.17,28.84,28.16,28.74,496562.0
2024-10-03 12:50:00,28.74,28.87,28.34,28.56,450692.0,28.74,28.87,28.34,28.56,450692.0
2024-10-03 13:00:00,28.58,28.89,28.57,28.72,301901.0,28.58,28.89,28.57,28.72,301901.0
2024-10-03 13:10:00,28.75,28.9,28.55,28.74,206416.0,28.75,28.9,28.55,28.74,206416.0
2024-10-03 13:20:00,28.73,28.73,28.3,28.72,279462.0,28.73,28.73,28.3,28.72,279462.0
2024-10-03 13:30:00,28.74,28.76,28.41,28.72,173469.0,28.74,28.76,28.41,28.72,173469.0
2024-10-03 13:40:00,28.73,28.89,28.42,28.65,267883.0,28.73,28.89,28.42,28.65,267883.0
2024-10-03 13:50:00,28.67,28.7,28.42,28.44,68195.0,28.67,28.7,28.42,28.44,68195.0
2024-10-03 14:00:00,28.45,28.59,28.38,28.54,66808.0,28.45,28.59,28.38,28.54,66808.0
2024-10-03 14:10:00,28.58,28.58,28.36,28.39,46403.0,28.58,28.58,28.36,28.39,46403.0
2024-10-03 14:20:00,28.41,28.84,28.37,28.69,198597.0,28.41,28.84,28.37,28.69,198597.0
2024-10-03 14:30:00,28.7,28.88,28.7,28.88,208963.0,28.7,28.88,28.7,28.88,208963.0
2024-10-03 14:40:00,28.86,28.92,28.77,28.92,142572.0,28.86,28.92,28.77,28.92,142572.0
2024-10-03 14:50:00,28.91,28.97,28.62,28.96,210495.0,28.91,28.97,28.62,28.96,210495.0
2024-10-03 15:00:00,28.98,29.34,28.91,29.17,349710.0,28.98,29.34,28.91,29.17,349710.0
2024-10-03 15:10:00,29.23,29.31,29.02,29.07,264884.0,29.23,29.31,29.02,29.07,264884.0
2024-10-03 15:20:00,29.06,29.1,28.69,28.89,198624.0,29.06,29.1,28.69,28.89,198624.0
2024-10-03 15:30:00,28.91,29.05,28.82,28.85,162369.0,28.91,29.05,28.82,28.85,162369.0
2024-10-03 15:40:00,28.83,29.21,28.82,29.03,294038.0,28.83,29.21,28.82,29.03,294038.0
2024-10-03 15:50:00,29.03,29.18,28.84,29.09,470426.0,29.03,29.18,28.84,29.09,470426.0
2024-10-04 09:30:00,28.06,28.27,27.66,27.84,807009.0,28.06,28.27,27.66,27.84,807009.0
2024-10-04 09:40:00,27.83,27.83,27.56,27.79,437966.0,27.83,27.83,27.56,27.79,437966.0
2024-10-04 09:50:00,27.79,28.14,27.68,28.03,557915.0,27.79,28.14,27.68,28.03,557915.0
2024-10-04 10:00:00,28.05,28.72,27.88,28.64,431252.0,28.05,28.72,27.88,28.64,431252.0
2024-10-04 10:10:00,28.68,28.83,27.92,28.0,497869.0,28.68,28.83,27.92,28.0,497869.0
2024-10-04 10:20:00,28.0,28.65,28.0,28.46,430789.0,28.0,28.65,28.0,28.46,430789.0
2024-10-04 10:30:00,28.44,28.75,28.37,28.73,405957.0,28.44,28.75,28.37,28.73,405957.0
2024-10-04 10:40:00,28.72,28.74,28.26,28.39,219072.0,28.72,28.74,28.26,28.39,219072.0
2024-10-04 10:50:00,28.4,28.42,28.04,28.06,279826.0,28.4,28.42,28.04,28.06,279826.0
2024-10-04 11:00:00,28.05,28.08,27.92,28.05,192624.0,28.05,28.08,27.92,28.05,192624.0
2024-10-04 11:10:00,28.01,28.38,27.99,28.23,199485.0,28.01,28.38,27.99,28.23,199485.0
2024-10-04 11:20:00,28.22,28.78,28.22,28.62,336064.0,28.22,28.78,28.22,28.62,336064.0
2024-10-04 11:30:00,28.64,28.81,28.49,28.51,147550.0,28.64,28.81,28.49,28.51,147550.0
2024-10-04 11:40:00,28.49,28.49,28.21,28.34,245852.0,28.49,28.49,28.21,28.34,245852.0
2024-10-04 11:50:00,28.35,28.35,28.0,28.04,211037.0,28.35,28.35,28.0,28.04,211037.0
2024-10-04 12:00:00,28.0,28.33,27.92,28.3,307195.0,28.0,28.33,27.92,28.3,307195.0
2024-10-04 12:10:00,28.3,28.3,28.04,28.05,135661.0,28.3,28.3,28.04,28.05,135661.0
2024-10-04 12:20:00,28.05,28.27,28.05,28.17,82790.0,28.05,28.27,28.05,28.17,82790.0
2024-10-04 12:30:00,28.15,28.24,27.68,27.7,268097.0,28.15,28.24,27.68,27.7,268097.0
2024-10-04 12:40:00,27.69,27.85,27.67,27.79,357080.0,27.69,27.85,27.67,27.79,357080.0
2024-10-04 12:50:00,27.76,27.89,27.66,27.72,241059.0,27.76,27.89,27.66,27.72,241059.0
2024-10-04 13:00:00,27.71,27.87,27.7,27.86,167423.0,27.71,27.87,27.7,27.86,167423.0
2024-10-04 13:10:00,27.85,27.86,27.69,27.71,113508.0,27.85,27.86,27.69,27.71,113508.0
2024-10-04 13:20:00,27.7,27.88,27.68,27.84,180674.0,27.7,27.88,27.68,27.84,180674.0
2024-10-04 13:30:00,27.84,28.42,27.77,28.09,325463.0,27.84,28.42,27.77,28.09,325463.0
2024-10-04 13:40:00,28.1,28.11,27.88,28.11,136670.0,28.1,28.11,27.88,28.11,136670.0
2024-10-04 13:50:00,28.1,28.47,28.05,28.42,247027.0,28.1,28.47,28.05,28.42,247027.0
2024-10-04 14:00:00,28.42,28.52,28.33,28.43,251897.0,28.42,28.52,28.33,28.43,251897.0
2024-10-04 14:10:00,28.43,28.48,28.21,28.22,303367.0,28.43,28.48,28.21,28.22,303367.0
2024-10-04 14:20:00,28.22,28.23,27.83,27.83,211793.0,28.22,28.23,27.83,27.83,211793.0
2024-10-04 14:30:00,27.83,27.9,27.81,27.86,178403.0,27.83,27.9,27.81,27.86,178403.0
2024-10-04 14:40:00,27.86,27.93,27.82,27.82,177627.0,27.86,27.93,27.82,27.82,177627.0
2024-10-04 14:50:00,27.81,27.9,27.72,27.83,165299.0,27.81,27.9,27.72,27.83,165299.0
2024-10-04 15:00:00,27.83,27.85,27.7,27.7,218388.0,27.83,27.85,27.7,27.7,218388.0
2024-10-04 15:10:00,27.7,27.74,27.54,27.55,268117.0,27.7,27.74,27.54,27.55,268117.0
2024-10-04 15:20:00,27.55,27.67,27.51,27.62,293737.0,27.55,27.67,27.51,27.62,293737.0
2024-10-04 15:30:00,27.62,27.63,27.47,27.5,292563.0,27.62,27.63,27.47,27.5,292563.0
2024-10-04 15:40:00,27.51,27.52,27.23,27.25,471242.0,27.51,27.52,27.23,27.25,471242.0
2024-10-04 15:50:00,27.24,27.48,27.21,27.43,1497946.0,27.24,27.48,27.21,27.43,1497946.0
2024-10-07 09:30:00,28.17,28.53,28.11,28.34,511681.0,28.17,28.53,28.11,28.34,511681.0
2024-10-07 09:40:00,28.38,28.6,28.34,28.39,439511.0,28.38,28.6,28.34,28.39,439511.0
2024-10-07 09:50:00,28.4,28.6,28.35,28.56,301626.0,28.4,28.6,28.35,28.56,301626.0
2024-10-07 10:00:00,28.55,28.63,28.4,28.54,424463.0,28.55,28.63,28.4,28.54,424463.0
2024-10-07 10:10:00,28.54,28.68,28.15,28.27,420031.0,28.54,28.68,28.15,28.27,420031.0
2024-10-07 10:20:00,28.26,28.52,28.26,28.42,225184.0,28.26,28.52,28.26,28.42,225184.0
2024-10-07 10:30:00,28.42,28.52,28.37,28.47,226042.0,28.42,28.52,28.37,28.47,226042.0
2024-10-07 10:40:00,28.47,28.65,28.43,28.5,324670.0,28.47,28.65,28.43,28.5,324670.0
2024-10-07 10:50:00,28.5,28.51,28.06,28.2,442297.0,28.5,28.51,28.06,28.2,442297.0
2024-10-07 11:00:00,28.22,28.5,28.22,28.39,211563.0,28.22,28.5,28.22,28.39,211563.0
2024-10-07 11:10:00,28.39,28.41,28.12,28.13,173636.0,28.39,28.41,28.12,28.13,173636.0
2024-10-07 11:20:00,28.13,28.42,28.11,28.32,190112.0,28.13,28.42,28.11,28.32,190112.0
2024-10-07 11:30:00,28.32,28.41,28.24,28.4,157153.0,28.32,28.41,28.24,28.4,157153.0
2024-10-07 11:40:00,28.4,28.46,28.24,28.45,155726.0,28.4,28.46,28.24,28.45,155726.0
2024-10-07 11:50:00,28.46,28.57,28.37,28.5,88402.0,28.46,28.57,28.37,28.5,88402.0
2024-10-07 12:00:00,28.51,28.71,28.5,28.7,177073.0,28.51,28.71,28.5,28.7,177073.0
2024-10-07 12:10:00,28.7,28.8,28.56,28.57,304583.0,28.7,28.8,28.56,28.57,304583.0
2024-10-07 12:20:00,28.57,28.64,28.55,28.6,42931.0,28.57,28.64,28.55,28.6,42931.0
2024-10-07 12:30:00,28.6,28.71,28.48,28.64,100469.0,28.6,28.71,28.48,28.64,100469.0
2024-10-07 12:40:00,28.64,28.75,28.6,28.66,137094.0,28.64,28.75,28.6,28.66,137094.0
2024-10-07 12:50:00,28.67,28.72,28.6,28.63,116830.0,28.67,28.72,28.6,28.63,116830.0
2024-10-07 13:00:00,28.64,28.66,28.55,28.56,84376.0,28.64,28.66,28.55,28.56,84376.0
2024-10-07 13:10:00,28.57,28.64,28.54,28.58,59779.0,28.57,28.64,28.54,28.58,59779.0
2024-10-07 13:20:00,28.59,28.72,28.56,28.72,138726.0,28.59,28.72,28.56,28.72,138726.0
2024-10-07 13:30:00,28.71,28.92,28.71,28.92,270669.0,28.71,28.92,28.71,28.92,270669.0
2024-10-07 13:40:00,28.91,28.97,28.83,28.96,207364.0,28.91,28.97,28.83,28.96,207364.0
2024-10-07 13:50:00,28.96,29.12,28.88,29.05,437095.0,28.96,29.12,28.88,29.05,437095.0
2024-10-07 14:00:00,29.06,29.39,29.02,29.36,361127.0,29.06,29.39,29.02,29.36,361127.0
2024-10-07 14:10:00,29.36,29.44,29.22,29.39,285219.0,29.36,29.44,29.22,29.39,285219.0
2024-10-07 14:20:00,29.39,29.51,29.38,29.5,305270.0,29.39,29.51,29.38,29.5,305270.0
2024-10-07 14:30:00,29.49,30.26,29.49,30.18,850792.0,29.49,30.26,29.49,30.18,850792.0
2024-10-07 14:40:00,30.19,30.9,30.05,30.72,751823.0,30.19,30.9,30.05,30.72,751823.0
2024-10-07 14:50:00,30.74,30.82,30.48,30.75,531176.0,30.74,30.82,30.48,30.75,531176.0
2024-10-07 15:00:00,30.76,30.81,30.1,30.19,585151.0,30.76,30.81,30.1,30.19,585151.0
2024-10-07 15:10:00,30.17,30.45,30.12,30.39,276033.0,30.17,30.45,30.12,30.39,276033.0
2024-10-07 15:20:00,30.42,30.66,30.1,30.56,304577.0,30.42,30.66,30.1,30.56,304577.0
2024-10-07 15:30:00,30.53,31.25,30.44,31.05,665402.0,30.53,31.25,30.44,31.05,665402.0
2024-10-07 15:40:00,31.06,31.42,31.01,31.39,522534.0,31.06,31.42,31.01,31.39,522534.0
2024-10-07 15:50:00,31.39,31.4,30.49,31.05,1620290.0,31.39,31.4,30.49,31.05,1620290.0
2024-10-08 09:30:00,29.5,29.87,29.43,29.81,431166.0,29.5,29.87,29.43,29.81,431166.0
2024-10-08 09:40:00,29.81,29.99,29.64,29.65,441214.0,29.81,29.99,29.64,29.65,441214.0
2024-10-08 09:50:00,29.64,29.86,29.33,29.34,373250.0,29.64,29.86,29.33,29.34,373250.0
2024-10-08 10:00:00,29.32,29.53,29.21,29.43,432754.0,29.32,29.53,29.21,29.43,432754.0
2024-10-08 10:10:00,29.42,29.56,29.31,29.34,252747.0,29.42,29.56,29.31,29.34,252747.0
2024-10-08 10:20:00,29.34,29.41,29.23,29.33,226605.0,29.34,29.41,29.23,29.33,226605.0
2024-10-08 10:30:00,29.34,29.35,29.16,29.26,233268.0,29.34,29.35,29.16,29.26,233268.0
2024-10-08 10:40:00,29.26,29.26,28.76,28.96,638270.0,29.26,29.26,28.76,28.96,638270.0
2024-10-08 10:50:00,28.94,29.1,28.88,29.04,299063.0,28.94,29.1,28.88,29.04,299063.0
2024-10-08 11:00:00,29.01,29.02,28.83,28.97,149744.0,29.01,29.02,28.83,28.97,149744.0
2024-10-08 11:10:00,28.99,29.15,28.94,29.03,152265.0,28.99,29.15,28.94,29.03,152265.0
2024-10-08 11:20:00,29.04,29.04,28.84,29.01,140069.0,29.04,29.04,28.84,29.01,140069.0
2024-10-08 11:30:00,28.99,29.09,28.91,29.02,100976.0,28.99,29.09,28.91,29.02,100976.0
2024-10-08 11:40:00,28.99,29.11,28.95,29.07,137921.0,28.99,29.11,28.95,29.07,137921.0
2024-10-08 11:50:00,29.07,29.08,28.94,29.04,91295.0,29.07,29.08,28.94,29.04,91295.0
2024-10-08 12:00:00,29.05,29.43,29.02,29.32,273911.0,29.05,29.43,29.02,29.32,273911.0
2024-10-08 12:10:00,29.31,29.34,29.19,29.21,172142.0,29.31,29.34,29.19,29.21,172142.0
2024-10-08 12:20:00,29.22,29.3,28.96,28.98,152152.0,29.22,29.3,28.96,28.98,152152.0
2024-10-08 12:30:00,28.97,29.08,28.92,29.0,106651.0,28.97,29.08,28.92,29.0,106651.0
2024-10-08 12:40:00,28.99,29.11,28.97,29.07,103033.0,28.99,29.11,28.97,29.07,103033.0
2024-10-08 12:50:00,29.08,29.13,29.03,29.07,65097.0,29.08,29.13,29.03,29.07,65097.0
2024-10-08 13:00:00,29.08,29.75,29.04,29.68,488743.0,29.08,29.75,29.04,29.68,488743.0
2024-10-08 13:10:00,29.68,29.82,29.42,29.62,387370.0,29.68,29.82,29.42,29.62,387370.0
2024-10-08 13:20:00,29.61,29.66,29.42,29.47,159129.0,29.61,29.66,29.42,29.47,159129.0
2024-10-08 13:30:00,29.47,29.56,29.35,29.46,128964.0,29.47,29.56,29.35,29.46,128964.0
2024-10-08 13:40:00,29.45,29.55,29.33,29.36,107312.0,29.45,29.55,29.33,29.36,107312.0
2024-10-08 13:50:00,29.38,29.42,29.16,29.17,96036.0,29.38,29.42,29.16,29.17,96036.0
2024-10-08 14:00:00,29.16,29.24,29.11,29.21,147086.0,29.16,29.24,29.11,29.21,147086.0
2024-10-08 14:10:00,29.2,29.23,29.12,29.2,134886.0,29.2,29.23,29.12,29.2,134886.0
2024-10-08 14:20:00,29.21,29.22,29.11,29.21,187920.0,29.21,29.22,29.11,29.21,187920.0
2024-10-08 14:30:00,29.22,29.31,29.03,29.09,174012.0,29.22,29.31,29.03,29.09,174012.0
2024-10-08 14:40:00,29.1,29.24,29.09,29.19,76373.0,29.1,29.24,29.09,29.19,76373.0
2024-10-08 14:50:00,29.2,29.2,29.01,29.05,242481.0,29.2,29.2,29.01,29.05,242481.0
2024-10-08 15:00:00,29.06,29.13,29.01,29.11,204002.0,29.06,29.13,29.01,29.11,204002.0
2024-10-08 15:10:00,29.11,29.12,28.82,28.83,269716.0,29.11,29.12,28.82,28.83,269716.0
2024-10-08 15:20:00,28.83,28.88,28.81,28.83,172568.0,28.83,28.88,28.81,28.83,172568.0
2024-10-08 15:30:00,28.83,28.87,28.64,28.69,394141.0,28.83,28.87,28.64,28.69,394141.0
2024-10-08 15:40:00,28.7,28.86,28.7,28.84,362633.0,28.7,28.86,28.7,28.84,362633.0
2024-10-08 15:50:00,28.85,29.29,28.84,29.22,633596.0,28.85,29.29,28.84,29.22,633596.0
2024-10-09 09:30:00,28.92,29.14,28.7,28.72,463993.0,28.92,29.14,28.7,28.72,463993.0
2024-10-09 09:40:00,28.72,28.75,28.19,28.34,534418.0,28.72,28.75,28.19,28.34,534418.0
2024-10-09 09:50:00,28.33,28.36,28.19,28.24,235488.0,28.33,28.36,28.19,28.24,235488.0
2024-10-09 10:00:00,28.22,28.22,28.03,28.14,240057.0,28.22,28.22,28.03,28.14,240057.0
2024-10-09 10:10:00,28.13,28.28,28.05,28.18,162698.0,28.13,28.28,28.05,28.18,162698.0
2024-10-09 10:20:00,28.18,28.42,28.14,28.4,120616.0,28.18,28.42,28.14,28.4,120616.0
2024-10-09 10:30:00,28.4,28.43,28.26,28.27,293731.0,28.4,28.43,28.26,28.27,293731.0
2024-10-09 10:40:00,28.28,28.28,28.17,28.26,187870.0,28.28,28.28,28.17,28.26,187870.0
2024-10-09 10:50:00,28.26,28.29,28.21,28.24,110049.0,28.26,28.29,28.21,28.24,110049.0
2024-10-09 11:00:00,28.23,28.34,28.17,28.29,147310.0,28.23,28.34,28.17,28.29,147310.0
2024-10-09 11:10:00,28.3,28.41,28.28,28.3,90317.0,28.3,28.41,28.28,28.3,90317.0
2024-10-09 11:20:00,28.3,28.35,28.22,28.27,136421.0,28.3,28.35,28.22,28.27,136421.0
2024-10-09 11:30:00,28.26,28.27,28.2,28.23,153027.0,28.26,28.27,28.2,28.23,153027.0
2024-10-09 11:40:00,28.22,28.26,28.2,28.25,98640.0,28.22,28.26,28.2,28.25,98640.0
2024-10-09 11:50:00,28.25,28.29,28.22,28.28,111025.0,28.25,28.29,28.22,28.28,111025.0
2024-10-09 12:00:00,28.28,28.39,28.21,28.23,164738.0,28.28,28.39,28.21,28.23,164738.0
2024-10-09 12:10:00,28.23,28.27,28.2,28.27,106247.0,28.23,28.27,28.2,28.27,106247.0
2024-10-09 12:20:00,28.27,28.28,28.14,28.25,118339.0,28.27,28.28,28.14,28.25,118339.0
2024-10-09 12:30:00,28.26,28.28,28.19,28.24,47782.0,28.26,28.28,28.19,28.24,47782.0
2024-10-09 12:40:00,28.24,28.27,28.22,28.26,49533.0,28.24,28.27,28.22,28.26,49533.0
2024-10-09 12:50:00,28.26,28.39,28.25,28.28,124695.0,28.26,28.39,28.25,28.28,124695.0
2024-10-09 13:00:00,28.28,28.36,28.25,28.35,88276.0,28.28,28.36,28.25,28.35,88276.0
2024-10-09 13:10:00,28.36,28.36,28.25,28.28,67536.0,28.36,28.36,28.25,28.28,67536.0
2024-10-09 13:20:00,28.3,28.31,28.26,28.27,47708.0,28.3,28.31,28.26,28.27,47708.0
2024-10-09 13:30:00,28.3,28.3,28.09,28.11,160654.0,28.3,28.3,28.09,28.11,160654.0
2024-10-09 13:40:00,28.12,28.14,28.09,28.1,92003.0,28.12,28.14,28.09,28.1,92003.0
2024-10-09 13:50:00,28.11,28.47,28.11,28.32,253348.0,28.11,28.47,28.11,28.32,253348.0
2024-10-09 14:00:00,28.31,28.38,28.25,28.34,150959.0,28.31,28.38,28.25,28.34,150959.0
2024-10-09 14:10:00,28.35,28.47,28.34,28.36,151517.0,28.35,28.47,28.34,28.36,151517.0
2024-10-09 14:20:00,28.37,28.41,28.2,28.23,210570.0,28.37,28.41,28.2,28.23,210570.0
2024-10-09 14:30:00,28.24,28.27,28.13,28.15,112240.0,28.24,28.27,28.13,28.15,112240.0
2024-10-09 14:40:00,28.16,28.16,27.89,27.9,324758.0,28.16,28.16,27.89,27.9,324758.0
2024-10-09 14:50:00,27.9,28.13,27.89,28.07,252092.0,27.9,28.13,27.89,28.07,252092.0
2024-10-09 15:00:00,28.07,28.1,27.91,27.94,189857.0,28.07,28.1,27.91,27.94,189857.0
2024-10-09 15:10:00,27.94,28.11,27.93,27.96,126973.0,27.94,28.11,27.93,27.96,126973.0
2024-10-09 15:20:00,27.96,28.02,27.95,27.99,52530.0,27.96,28.02,27.95,27.99,52530.0
2024-10-09 15:30:00,27.99,28.08,27.93,28.07,136656.0,27.99,28.08,27.93,28.07,136656.0
2024-10-09 15:40:00,28.07,28.25,28.06,28.23,229578.0,28.07,28.25,28.06,28.23,229578.0
2024-10-09 15:50:00,28.21,28.25,27.99,28.12,498808.0,28.21,28.25,27.99,28.12,498808.0
2024-10-10 09:30:00,28.34,28.86,28.28,28.71,370044.0,28.34,28.86,28.28,28.71,370044.0
2024-10-10 09:40:00,28.69,29.27,28.59,29.15,468495.0,28.69,29.27,28.59,29.15,468495.0
2024-10-10 09:50:00,29.18,29.19,28.56,28.95,394125.0,29.18,29.19,28.56,28.95,394125.0
2024-10-10 10:00:00,28.93,28.97,28.43,28.43,207516.0,28.93,28.97,28.43,28.43,207516.0
2024-10-10 10:10:00,28.46,28.53,28.25,28.51,280782.0,28.46,28.53,28.25,28.51,280782.0
2024-10-10 10:20:00,28.5,28.74,28.45,28.63,210053.0,28.5,28.74,28.45,28.63,210053.0
2024-10-10 10:30:00,28.65,28.85,28.48,28.79,218334.0,28.65,28.85,28.48,28.79,218334.0
2024-10-10 10:40:00,28.8,28.9,28.63,28.73,221433.0,28.8,28.9,28.63,28.73,221433.0
2024-10-10 10:50:00,28.78,29.06,28.68,28.87,322390.0,28.78,29.06,28.68,28.87,322390.0
2024-10-10 11:00:00,28.86,28.94,28.38,28.46,243970.0,28.86,28.94,28.38,28.46,243970.0
2024-10-10 11:10:00,28.47,28.51,28.31,28.44,214093.0,28.47,28.51,28.31,28.44,214093.0
2024-10-10 11:20:00,28.44,28.54,28.37,28.42,190351.0,28.44,28.54,28.37,28.42,190351.0
2024-10-10 11:30:00,28.42,28.6,28.35,28.38,157415.0,28.42,28.6,28.35,28.38,157415.0
2024-10-10 11:40:00,28.4,28.62,28.39,28.56,136076.0,28.4,28.62,28.39,28.56,136076.0
2024-10-10 11:50:00,28.55,28.69,28.54,28.61,96739.0,28.55,28.69,28.54,28.61,96739.0
2024-10-10 12:00:00,28.59,28.64,28.42,28.43,119471.0,28.59,28.64,28.42,28.43,119471.0
2024-10-10 12:10:00,28.45,28.55,28.43,28.51,88475.0,28.45,28.55,28.43,28.51,88475.0
2024-10-10 12:20:00,28.52,28.7,28.49,28.65,187202.0,28.52,28.7,28.49,28.65,187202.0
2024-10-10 12:30:00,28.64,28.82,28.64,28.67,160930.0,28.64,28.82,28.64,28.67,160930.0
2024-10-10 12:40:00,28.68,28.93,28.67,28.88,161066.0,28.68,28.93,28.67,28.88,161066.0
2024-10-10 12:50:00,28.88,28.9,28.7,28.78,80295.0,28.88,28.9,28.7,28.78,80295.0
2024-10-10 13:00:00,28.78,29.13,28.78,29.09,243492.0,28.78,29.13,28.78,29.09,243492.0
2024-10-10 13:10:00,29.11,29.14,28.94,28.98,253216.0,29.11,29.14,28.94,28.98,253216.0
2024-10-10 13:20:00,28.98,28.98,28.77,28.82,225095.0,28.98,28.98,28.77,28.82,225095.0
2024-10-10 13:30:00,28.81,28.88,28.74,28.88,110448.0,28.81,28.88,28.74,28.88,110448.0
2024-10-10 13:40:00,28.86,28.99,28.83,28.96,97719.0,28.86,28.99,28.83,28.96,97719.0
2024-10-10 13:50:00,28.97,29.1,28.61,28.65,160562.0,28.97,29.1,28.61,28.65,160562.0
2024-10-10 14:00:00,28.64,28.81,28.63,28.75,84736.0,28.64,28.81,28.63,28.75,84736.0
2024-10-10 14:10:00,28.72,28.76,28.6,28.73,84052.0,28.72,28.76,28.6,28.73,84052.0
2024-10-10 14:20:00,28.74,28.77,28.53,28.76,97261.0,28.74,28.77,28.53,28.76,97261.0
2024-10-10 14:30:00,28.78,28.99,28.77,28.9,200655.0,28.78,28.99,28.77,28.9,200655.0
2024-10-10 14:40:00,28.87,29.1,28.82,28.87,153343.0,28.87,29.1,28.82,28.87,153343.0
2024-10-10 14:50:00,28.87,28.95,28.74,28.79,66436.0,28.87,28.95,28.74,28.79,66436.0
2024-10-10 15:00:00,28.81,28.93,28.74,28.85,128104.0,28.81,28.93,28.74,28.85,128104.0
2024-10-10 15:10:00,28.84,28.91,28.65,28.67,117428.0,28.84,28.91,28.65,28.67,117428.0
2024-10-10 15:20:00,28.68,28.77,28.57,28.73,162469.0,28.68,28.77,28.57,28.73,162469.0
2024-10-10 15:30:00,28.74,28.75,28.59,28.59,116145.0,28.74,28.75,28.59,28.59,116145.0
2024-10-10 15:40:00,28.59,28.74,28.59,28.61,161046.0,28.59,28.74,28.59,28.61,161046.0
2024-10-10 15:50:00,28.6,28.7,28.5,28.63,498450.0,28.6,28.7,28.5,28.63,498450.0
2024-10-11 09:30:00,28.8,28.8,28.4,28.53,303922.0,28.8,28.8,28.4,28.53,303922.0
2024-10-11 09:40:00,28.54,28.62,28.43,28.49,198857.0,28.54,28.62,28.43,28.49,198857.0
2024-10-11 09:50:00,28.46,28.49,28.35,28.45,157897.0,28.46,28.49,28.35,28.45,157897.0
2024-10-11 10:00:00,28.45,28.58,28.22,28.28,310022.0,28.45,28.58,28.22,28.28,310022.0
2024-10-11 10:10:00,28.28,28.38,28.18,28.24,262026.0,28.28,28.38,28.18,28.24,262026.0
2024-10-11 10:20:00,28.24,28.49,28.22,28.48,302223.0,28.24,28.49,28.22,28.48,302223.0
2024-10-11 10:30:00,28.48,28.54,28.35,28.42,237092.0,28.48,28.54,28.35,28.42,237092.0
2024-10-11 10:40:00,28.41,28.53,28.37,28.49,231556.0,28.41,28.53,28.37,28.49,231556.0
2024-10-11 10:50:00,28.51,28.63,28.18,28.32,381815.0,28.51,28.63,28.18,28.32,381815.0
2024-10-11 11:00:00,28.32,28.35,28.17,28.24,193743.0,28.32,28.35,28.17,28.24,193743.0
2024-10-11 11:10:00,28.24,28.44,28.21,28.44,154607.0,28.24,28.44,28.21,28.44,154607.0
2024-10-11 11:20:00,28.44,28.44,28.31,28.35,84638.0,28.44,28.44,28.31,28.35,84638.0
2024-10-11 11:30:00,28.35,28.35,28.18,28.21,136799.0,28.35,28.35,28.18,28.21,136799.0
2024-10-11 11:40:00,28.21,28.32,28.18,28.29,125014.0,28.21,28.32,28.18,28.29,125014.0
2024-10-11 11:50:00,28.28,28.32,28.2,28.23,72515.0,28.28,28.32,28.2,28.23,72515.0
2024-10-11 12:00:00,28.22,28.28,28.2,28.27,99800.0,28.22,28.28,28.2,28.27,99800.0
2024-10-11 12:10:00,28.27,28.4,28.26,28.39,92295.0,28.27,28.4,28.26,28.39,92295.0
2024-10-11 12:20:00,28.39,28.42,28.26,28.29,144907.0,28.39,28.42,28.26,28.29,144907.0
2024-10-11 12:30:00,28.29,28.34,28.21,28.33,134555.0,28.29,28.34,28.21,28.33,134555.0
2024-10-11 12:40:00,28.33,28.39,28.3,28.34,116949.0,28.33,28.39,28.3,28.34,116949.0
2024-10-11 12:50:00,28.33,28.4,28.3,28.33,74740.0,28.33,28.4,28.3,28.33,74740.0
2024-10-11 13:00:00,28.33,28.42,28.23,28.39,169342.0,28.33,28.42,28.23,28.39,169342.0
2024-10-11 13:10:00,28.39,28.44,28.38,28.4,58388.0,28.39,28.44,28.38,28.4,58388.0
2024-10-11 13:20:00,28.39,28.39,28.26,28.3,77981.0,28.39,28.39,28.26,28.3,77981.0
2024-10-11 13:30:00,28.3,28.34,28.24,28.3,107616.0,28.3,28.34,28.24,28.3,107616.0
2024-10-11 13:40:00,28.29,28.35,28.29,28.33,73346.0,28.29,28.35,28.29,28.33,73346.0
2024-10-11 13:50:00,28.34,28.36,28.28,28.29,110256.0,28.34,28.36,28.28,28.29,110256.0
2024-10-11 14:00:00,28.3,28.3,28.1,28.1,140373.0,28.3,28.3,28.1,28.1,140373.0
2024-10-11 14:10:00,28.11,28.12,27.97,27.98,282454.0,28.11,28.12,27.97,27.98,282454.0
2024-10-11 14:20:00,27.99,28.0,27.81,27.99,278214.0,27.99,28.0,27.81,27.99,278214.0
2024-10-11 14:30:00,27.99,28.17,27.97,28.1,144003.0,27.99,28.17,27.97,28.1,144003.0
2024-10-11 14:40:00,28.1,28.11,27.99,28.04,116157.0,28.1,28.11,27.99,28.04,116157.0
2024-10-11 14:50:00,28.03,28.1,27.99,28.0,127736.0,28.03,28.1,27.99,28.0,127736.0
2024-10-11 15:00:00,28.02,28.1,27.94,28.09,188928.0,28.02,28.1,27.94,28.09,188928.0
2024-10-11 15:10:00,28.09,28.17,28.08,28.14,88607.0,28.09,28.17,28.08,28.14,88607.0
2024-10-11 15:20:00,28.13,28.18,28.1,28.14,83389.0,28.13,28.18,28.1,28.14,83389.0
2024-10-11 15:30:00,28.14,28.2,28.11,28.12,123724.0,28.14,28.2,28.11,28.12,123724.0
2024-10-11 15:40:00,28.12,28.14,27.97,27.99,260984.0,28.12,28.14,27.97,27.99,260984.0
2024-10-11 15:50:00,27.99,28.2,27.98,28.16,370467.0,27.99,28.2,27.98,28.16,370467.0
2024-10-14 09:30:00,27.61,27.73,27.55,27.68,393735.0,27.61,27.73,27.55,27.68,393735.0
2024-10-14 09:40:00,27.67,27.69,27.39,27.4,283625.0,27.67,27.69,27.39,27.4,283625.0
2024-10-14 09:50:00,27.38,27.53,27.28,27.28,160666.0,27.38,27.53,27.28,27.28,160666.0
2024-10-14 10:00:00,27.28,27.31,26.98,26.99,348338.0,27.28,27.31,26.98,26.99,348338.0
2024-10-14 10:10:00,26.99,27.0,26.8,26.86,362137.0,26.99,27.0,26.8,26.86,362137.0
2024-10-14 10:20:00,26.86,26.87,26.76,26.8,163546.0,26.86,26.87,26.76,26.8,163546.0
2024-10-14 10:30:00,26.8,26.83,26.7,26.8,115702.0,26.8,26.83,26.7,26.8,115702.0
2024-10-14 10:40:00,26.8,26.84,26.65,26.8,259358.0,26.8,26.84,26.65,26.8,259358.0
2024-10-14 10:50:00,26.81,26.84,26.7,26.78,87215.0,26.81,26.84,26.7,26.78,87215.0
2024-10-14 11:00:00,26.77,26.89,26.71,26.75,84384.0,26.77,26.89,26.71,26.75,84384.0
2024-10-14 11:10:00,26.78,26.81,26.7,26.7,81465.0,26.78,26.81,26.7,26.7,81465.0
2024-10-14 11:20:00,26.7,26.78,26.67,26.67,124152.0,26.7,26.78,26.67,26.67,124152.0
2024-10-14 11:30:00,26.66,26.73,26.44,26.45,250395.0,26.66,26.73,26.44,26.45,250395.0
2024-10-14 11:40:00,26.46,26.52,26.38,26.39,117181.0,26.46,26.52,26.38,26.39,117181.0
2024-10-14 11:50:00,26.39,26.48,26.37,26.38,80669.0,26.39,26.48,26.37,26.38,80669.0
2024-10-14 12:00:00,26.38,26.39,26.32,26.37,88837.0,26.38,26.39,26.32,26.37,88837.0
2024-10-14 12:10:00,26.38,26.41,26.36,26.37,84440.0,26.38,26.41,26.36,26.37,84440.0
2024-10-14 12:20:00,26.36,26.42,26.2,26.36,198555.0,26.36,26.42,26.2,26.36,198555.0
2024-10-14 12:30:00,26.36,26.39,26.35,26.37,61841.0,26.36,26.39,26.35,26.37,61841.0
2024-10-14 12:40:00,26.37,26.4,26.32,26.34,66596.0,26.37,26.4,26.32,26.34,66596.0
2024-10-14 12:50:00,26.34,26.38,26.32,26.35,40700.0,26.34,26.38,26.32,26.35,40700.0
2024-10-14 13:00:00,26.35,26.47,26.26,26.46,92381.0,26.35,26.47,26.26,26.46,92381.0
2024-10-14 13:10:00,26.45,26.57,26.44,26.55,120688.0,26.45,26.57,26.44,26.55,120688.0
2024-10-14 13:20:00,26.56,26.6,26.55,26.57,45799.0,26.56,26.6,26.55,26.57,45799.0
2024-10-14 13:30:00,26.58,26.6,26.56,26.58,56543.0,26.58,26.6,26.56,26.58,56543.0
2024-10-14 13:40:00,26.59,26.62,26.56,26.59,61552.0,26.59,26.62,26.56,26.59,61552.0
2024-10-14 13:50:00,26.59,26.6,26.57,26.6,39427.0,26.59,26.6,26.57,26.6,39427.0
2024-10-14 14:00:00,26.6,26.71,26.6,26.71,90140.0,26.6,26.71,26.6,26.71,90140.0
2024-10-14 14:10:00,26.71,26.73,26.66,26.68,60000.0,26.71,26.73,26.66,26.68,60000.0
2024-10-14 14:20:00,26.67,26.71,26.66,26.67,54697.0,26.67,26.71,26.66,26.67,54697.0
2024-10-14 14:30:00,26.68,26.76,26.66,26.68,65590.0,26.68,26.76,26.66,26.68,65590.0
2024-10-14 14:40:00,26.68,26.73,26.62,26.69,76998.0,26.68,26.73,26.62,26.69,76998.0
2024-10-14 14:50:00,26.69,26.81,26.69,26.81,97165.0,26.69,26.81,26.69,26.81,97165.0
2024-10-14 15:00:00,26.81,26.85,26.71,26.74,96510.0,26.81,26.85,26.71,26.74,96510.0
2024-10-14 15:10:00,26.74,26.78,26.68,26.69,61449.0,26.74,26.78,26.68,26.69,61449.0
2024-10-14 15:20:00,26.69,26.72,26.67,26.69,57744.0,26.69,26.72,26.67,26.69,57744.0
2024-10-14 15:30:00,26.69,26.71,26.54,26.6,155570.0,26.69,26.71,26.54,26.6,155570.0
2024-10-14 15:40:00,26.6,26.69,26.54,26.67,112683.0,26.6,26.69,26.54,26.67,112683.0
2024-10-14 15:50:00,26.68,26.73,26.58,26.64,267975.0,26.68,26.73,26.58,26.64,267975.0
2024-10-15 09:30:00,25.98,25.98,25.68,25.9,510647.0,25.98,25.98,25.68,25.9,510647.0
2024-10-15 09:40:00,25.91,25.96,25.84,25.92,328202.0,25.91,25.96,25.84,25.92,328202.0
2024-10-15 09:50:00,25.93,26.09,25.92,25.95,212274.0,25.93,26.09,25.92,25.95,212274.0
2024-10-15 10:00:00,25.93,26.06,25.91,26.05,187363.0,25.93,26.06,25.91,26.05,187363.0
2024-10-15 10:10:00,26.05,26.31,26.03,26.28,407557.0,26.05,26.31,26.03,26.28,407557.0
2024-10-15 10:20:00,26.28,26.49,26.22,26.44,330899.0,26.28,26.49,26.22,26.44,330899.0
2024-10-15 10:30:00,26.46,27.14,26.39,27.05,710204.0,26.46,27.14,26.39,27.05,710204.0
2024-10-15 10:40:00,27.05,27.24,26.84,26.99,492441.0,27.05,27.24,26.84,26.99,492441.0
2024-10-15 10:50:00,27.0,27.23,26.88,27.13,860817.0,27.0,27.23,26.88,27.13,860817.0
2024-10-15 11:00:00,27.14,27.63,27.05,27.51,1152876.0,27.14,27.63,27.05,27.51,1152876.0
2024-10-15 11:10:00,27.51,27.57,27.26,27.33,322915.0,27.51,27.57,27.26,27.33,322915.0
2024-10-15 11:20:00,27.3,27.35,27.19,27.29,210560.0,27.3,27.35,27.19,27.29,210560.0
2024-10-15 11:30:00,27.3,27.32,26.92,27.1,193238.0,27.3,27.32,26.92,27.1,193238.0
2024-10-15 11:40:00,27.1,27.35,26.95,27.3,207610.0,27.1,27.35,26.95,27.3,207610.0
2024-10-15 11:50:00,27.27,27.45,27.15,27.34,167871.0,27.27,27.45,27.15,27.34,167871.0
2024-10-15 12:00:00,27.32,27.44,27.18,27.2,155421.0,27.32,27.44,27.18,27.2,155421.0
2024-10-15 12:10:00,27.2,27.35,27.16,27.19,71856.0,27.2,27.35,27.16,27.19,71856.0
2024-10-15 12:20:00,27.18,27.33,27.17,27.19,65639.0,27.18,27.33,27.17,27.19,65639.0
2024-10-15 12:30:00,27.19,27.2,27.05,27.12,141799.0,27.19,27.2,27.05,27.12,141799.0
2024-10-15 12:40:00,27.12,27.36,27.1,27.32,89062.0,27.12,27.36,27.1,27.32,89062.0
2024-10-15 12:50:00,27.31,27.42,27.22,27.27,118489.0,27.31,27.42,27.22,27.27,118489.0
2024-10-15 13:00:00,27.26,27.29,27.11,27.28,106543.0,27.26,27.29,27.11,27.28,106543.0
2024-10-15 13:10:00,27.29,27.56,27.29,27.45,251054.0,27.29,27.56,27.29,27.45,251054.0
2024-10-15 13:20:00,27.44,27.62,27.38,27.52,99343.0,27.44,27.62,27.38,27.52,99343.0
2024-10-15 13:30:00,27.54,27.64,27.44,27.46,139810.0,27.54,27.64,27.44,27.46,139810.0
2024-10-15 13:40:00,27.45,27.46,27.27,27.33,112153.0,27.45,27.46,27.27,27.33,112153.0
2024-10-15 13:50:00,27.32,27.53,27.28,27.51,109994.0,27.32,27.53,27.28,27.51,109994.0
2024-10-15 14:00:00,27.53,27.65,27.51,27.64,104119.0,27.53,27.65,27.51,27.64,104119.0
2024-10-15 14:10:00,27.64,27.73,27.56,27.62,198816.0,27.64,27.73,27.56,27.62,198816.0
2024-10-15 14:20:00,27.64,27.66,27.49,27.64,123441.0,27.64,27.66,27.49,27.64,123441.0
2024-10-15 14:30:00,27.65,27.82,27.57,27.75,142179.0,27.65,27.82,27.57,27.75,142179.0
2024-10-15 14:40:00,27.74,27.89,27.73,27.78,126686.0,27.74,27.89,27.73,27.78,126686.0
2024-10-15 14:50:00,27.79,27.84,27.69,27.76,118294.0,27.79,27.84,27.69,27.76,118294.0
2024-10-15 15:00:00,27.72,28.02,27.72,27.91,341646.0,27.72,28.02,27.72,27.91,341646.0
2024-10-15 15:10:00,27.9,28.05,27.77,27.78,186148.0,27.9,28.05,27.77,27.78,186148.0
2024-10-15 15:20:00,27.77,27.79,27.53,27.78,205755.0,27.77,27.79,27.53,27.78,205755.0
2024-10-15 15:30:00,27.77,27.99,27.71,27.82,208845.0,27.77,27.99,27.71,27.82,208845.0
2024-10-15 15:40:00,27.81,27.83,27.55,27.66,258853.0,27.81,27.83,27.55,27.66,258853.0
2024-10-15 15:50:00,27.65,28.13,27.42,27.96,814595.0,27.65,28.13,27.42,27.96,814595.0
2024-10-16 09:30:00,27.85,28.23,27.83,28.18,431971.0,27.85,28.23,27.83,28.18,431971.0
2024-10-16 09:40:00,28.18,28.54,28.12,28.52,457135.0,28.18,28.54,28.12,28.52,457135.0
2024-10-16 09:50:00,28.52,28.54,28.28,28.38,360214.0,28.52,28.54,28.28,28.38,360214.0
2024-10-16 10:00:00,28.37,28.4,27.98,28.02,515608.0,28.37,28.4,27.98,28.02,515608.0
2024-10-16 10:10:00,28.04,28.15,27.76,27.8,698152.0,28.04,28.15,27.76,27.8,698152.0
2024-10-16 10:20:00,27.82,27.94,27.7,27.83,454547.0,27.82,27.94,27.7,27.83,454547.0
2024-10-16 10:30:00,27.82,27.93,27.64,27.89,520549.0,27.82,27.93,27.64,27.89,520549.0
2024-10-16 10:40:00,27.87,28.05,27.83,27.95,232788.0,27.87,28.05,27.83,27.95,232788.0
2024-10-16 10:50:00,27.93,28.07,27.83,28.05,157449.0,27.93,28.07,27.83,28.05,157449.0
2024-10-16 11:00:00,28.04,28.2,28.03,28.08,109831.0,28.04,28.2,28.03,28.08,109831.0
2024-10-16 11:10:00,28.06,28.06,27.86,27.97,109727.0,28.06,28.06,27.86,27.97,109727.0
2024-10-16 11:20:00,27.96,28.01,27.86,27.97,108392.0,27.96,28.01,27.86,27.97,108392.0
2024-10-16 11:30:00,27.95,28.01,27.9,27.96,88150.0,27.95,28.01,27.9,27.96,88150.0
2024-10-16 11:40:00,27.96,27.99,27.86,27.95,179857.0,27.96,27.99,27.86,27.95,179857.0
2024-10-16 11:50:00,27.93,27.98,27.92,27.97,86388.0,27.93,27.98,27.92,27.97,86388.0
2024-10-16 12:00:00,27.95,27.96,27.81,27.82,65752.0,27.95,27.96,27.81,27.82,65752.0
2024-10-16 12:10:00,27.84,28.01,27.83,27.95,64140.0,27.84,28.01,27.83,27.95,64140.0
2024-10-16 12:20:00,27.96,27.96,27.86,27.88,49929.0,27.96,27.96,27.86,27.88,49929.0
2024-10-16 12:30:00,27.87,27.93,27.85,27.86,60732.0,27.87,27.93,27.85,27.86,60732.0
2024-10-16 12:40:00,27.88,27.96,27.87,27.89,23292.0,27.88,27.96,27.87,27.89,23292.0
2024-10-16 12:50:00,27.88,27.89,27.72,27.75,116327.0,27.88,27.89,27.72,27.75,116327.0
2024-10-16 13:00:00,27.74,27.88,27.7,27.88,96497.0,27.74,27.88,27.7,27.88,96497.0
2024-10-16 13:10:00,27.86,27.86,27.72,27.84,84096.0,27.86,27.86,27.72,27.84,84096.0
2024-10-16 13:20:00,27.85,27.88,27.77,27.87,47422.0,27.85,27.88,27.77,27.87,47422.0
2024-10-16 13:30:00,27.84,27.89,27.83,27.88,41067.0,27.84,27.89,27.83,27.88,41067.0
2024-10-16 13:40:00,27.87,27.9,27.81,27.87,61707.0,27.87,27.9,27.81,27.87,61707.0
2024-10-16 13:50:00,27.88,27.95,27.85,27.88,70964.0,27.88,27.95,27.85,27.88,70964.0
2024-10-16 14:00:00,27.9,27.96,27.84,27.89,89849.0,27.9,27.96,27.84,27.89,89849.0
2024-10-16 14:10:00,27.9,27.9,27.84,27.85,55742.0,27.9,27.9,27.84,27.85,55742.0
2024-10-16 14:20:00,27.85,27.89,27.81,27.83,102759.0,27.85,27.89,27.81,27.83,102759.0
2024-10-16 14:30:00,27.83,27.88,27.73,27.74,94398.0,27.83,27.88,27.73,27.74,94398.0
2024-10-16 14:40:00,27.76,27.77,27.72,27.74,44617.0,27.76,27.77,27.72,27.74,44617.0
2024-10-16 14:50:00,27.75,27.78,27.71,27.76,49323.0,27.75,27.78,27.71,27.76,49323.0
2024-10-16 15:00:00,27.75,27.76,27.7,27.75,85927.0,27.75,27.76,27.7,27.75,85927.0
2024-10-16 15:10:00,27.74,27.75,27.59,27.6,101058.0,27.74,27.75,27.59,27.6,101058.0
2024-10-16 15:20:00,27.59,27.64,27.59,27.62,76801.0,27.59,27.64,27.59,27.62,76801.0
2024-10-16 15:30:00,27.62,27.65,27.6,27.62,57910.0,27.62,27.65,27.6,27.62,57910.0
2024-10-16 15:40:00,27.61,27.64,27.5,27.51,215179.0,27.61,27.64,27.5,27.51,215179.0
2024-10-16 15:50:00,27.51,27.55,27.27,27.53,398465.0,27.51,27.55,27.27,27.53,398465.0
2024-10-17 09:30:00,27.17,27.52,27.15,27.39,412459.0,27.17,27.52,27.15,27.39,412459.0
2024-10-17 09:40:00,27.37,27.37,27.2,27.23,233667.0,27.37,27.37,27.2,27.23,233667.0
2024-10-17 09:50:00,27.23,27.34,27.08,27.31,217864.0,27.23,27.34,27.08,27.31,217864.0
2024-10-17 10:00:00,27.3,27.69,27.24,27.65,313303.0,27.3,27.69,27.24,27.65,313303.0
2024-10-17 10:10:00,27.65,27.66,27.42,27.44,187277.0,27.65,27.66,27.42,27.44,187277.0
2024-10-17 10:20:00,27.47,27.51,27.3,27.42,162190.0,27.47,27.51,27.3,27.42,162190.0
2024-10-17 10:30:00,27.43,27.65,27.39,27.54,219039.0,27.43,27.65,27.39,27.54,219039.0
2024-10-17 10:40:00,27.53,27.63,27.41,27.54,118071.0,27.53,27.63,27.41,27.54,118071.0
2024-10-17 10:50:00,27.55,27.6,27.39,27.44,164252.0,27.55,27.6,27.39,27.44,164252.0
2024-10-17 11:00:00,27.43,27.54,27.32,27.34,141973.0,27.43,27.54,27.32,27.34,141973.0
2024-10-17 11:10:00,27.34,27.36,27.22,27.23,92912.0,27.34,27.36,27.22,27.23,92912.0
2024-10-17 11:20:00,27.26,27.26,27.1,27.1,101716.0,27.26,27.26,27.1,27.1,101716.0
2024-10-17 11:30:00,27.1,27.14,27.02,27.1,126418.0,27.1,27.14,27.02,27.1,126418.0
2024-10-17 11:40:00,27.09,27.19,27.09,27.15,73903.0,27.09,27.19,27.09,27.15,73903.0
2024-10-17 11:50:00,27.15,27.16,27.0,27.0,75121.0,27.15,27.16,27.0,27.0,75121.0
2024-10-17 12:00:00,27.01,27.04,26.86,26.99,217284.0,27.01,27.04,26.86,26.99,217284.0
2024-10-17 12:10:00,26.98,27.05,26.98,26.99,59064.0,26.98,27.05,26.98,26.99,59064.0
2024-10-17 12:20:00,26.99,27.01,26.93,26.97,67809.0,26.99,27.01,26.93,26.97,67809.0
2024-10-17 12:30:00,26.98,27.12,26.97,26.98,107340.0,26.98,27.12,26.97,26.98,107340.0
2024-10-17 12:40:00,26.98,27.06,26.94,26.97,50136.0,26.98,27.06,26.94,26.97,50136.0
2024-10-17 12:50:00,26.97,26.98,26.89,26.95,132229.0,26.97,26.98,26.89,26.95,132229.0
2024-10-17 13:00:00,26.94,26.95,26.85,26.92,101448.0,26.94,26.95,26.85,26.92,101448.0
2024-10-17 13:10:00,26.92,26.94,26.9,26.94,14668.0,26.92,26.94,26.9,26.94,14668.0
2024-10-17 13:20:00,26.93,26.96,26.89,26.9,37747.0,26.93,26.96,26.89,26.9,37747.0
2024-10-17 13:30:00,26.9,26.92,26.79,26.9,150332.0,26.9,26.92,26.79,26.9,150332.0
2024-10-17 13:40:00,26.91,26.91,26.87,26.88,23526.0,26.91,26.91,26.87,26.88,23526.0
2024-10-17 13:50:00,26.88,26.92,26.87,26.88,43495.0,26.88,26.92,26.87,26.88,43495.0
2024-10-17 14:00:00,26.89,27.22,26.88,27.21,164790.0,26.89,27.22,26.88,27.21,164790.0
2024-10-17 14:10:00,27.22,27.25,27.09,27.19,203871.0,27.22,27.25,27.09,27.19,203871.0
2024-10-17 14:20:00,27.19,27.24,27.17,27.23,106093.0,27.19,27.24,27.17,27.23,106093.0
2024-10-17 14:30:00,27.23,27.27,27.19,27.2,127263.0,27.23,27.27,27.19,27.2,127263.0
2024-10-17 14:40:00,27.19,27.23,27.08,27.11,177179.0,27.19,27.23,27.08,27.11,177179.0
2024-10-17 14:50:00,27.11,27.14,27.07,27.09,86893.0,27.11,27.14,27.07,27.09,86893.0
2024-10-17 15:00:00,27.09,27.19,27.05,27.06,116713.0,27.09,27.19,27.05,27.06,116713.0
2024-10-17 15:10:00,27.06,27.08,26.96,26.99,59020.0,27.06,27.08,26.96,26.99,59020.0
2024-10-17 15:20:00,27.0,27.12,26.99,27.11,146216.0,27.0,27.12,26.99,27.11,146216.0
2024-10-17 15:30:00,27.11,27.14,26.94,26.99,131381.0,27.11,27.14,26.94,26.99,131381.0
2024-10-17 15:40:00,26.99,27.01,26.87,27.0,170124.0,26.99,27.01,26.87,27.0,170124.0
2024-10-17 15:50:00,27.01,27.04,26.87,26.9,277045.0,27.01,27.04,26.87,26.9,277045.0
2024-10-18 09:30:00,26.6,26.82,26.54,26.59,297722.0,26.6,26.82,26.54,26.59,297722.0
2024-10-18 09:40:00,26.59,26.7,26.35,26.48,295570.0,26.59,26.7,26.35,26.48,295570.0
2024-10-18 09:50:00,26.48,26.59,26.45,26.5,140255.0,26.48,26.59,26.45,26.5,140255.0
2024-10-18 10:00:00,26.48,26.51,26.25,26.38,263808.0,26.48,26.51,26.25,26.38,263808.0
2024-10-18 10:10:00,26.38,26.53,26.37,26.39,99962.0,26.38,26.53,26.37,26.39,99962.0
2024-10-18 10:20:00,26.39,26.42,26.27,26.28,162327.0,26.39,26.42,26.27,26.28,162327.0
2024-10-18 10:30:00,26.29,26.4,26.27,26.37,101896.0,26.29,26.4,26.27,26.37,101896.0
2024-10-18 10:40:00,26.36,26.38,26.28,26.31,187396.0,26.36,26.38,26.28,26.31,187396.0
2024-10-18 10:50:00,26.3,26.37,26.28,26.35,146386.0,26.3,26.37,26.28,26.35,146386.0
2024-10-18 11:00:00,26.34,26.35,26.2,26.27,140249.0,26.34,26.35,26.2,26.27,140249.0
2024-10-18 11:10:00,26.27,26.29,26.24,26.25,41425.0,26.27,26.29,26.24,26.25,41425.0
2024-10-18 11:20:00,26.25,26.29,26.24,26.25,44933.0,26.25,26.29,26.24,26.25,44933.0
2024-10-18 11:30:00,26.25,26.26,26.09,26.13,162713.0,26.25,26.26,26.09,26.13,162713.0
2024-10-18 11:40:00,26.12,26.18,26.06,26.17,133332.0,26.12,26.18,26.06,26.17,133332.0
2024-10-18 11:50:00,26.16,26.18,26.02,26.02,110189.0,26.16,26.18,26.02,26.02,110189.0
2024-10-18 12:00:00,26.04,26.09,26.02,26.07,62470.0,26.04,26.09,26.02,26.07,62470.0
2024-10-18 12:10:00,26.07,26.08,25.95,25.97,142832.0,26.07,26.08,25.95,25.97,142832.0
2024-10-18 12:20:00,25.96,26.04,25.95,26.0,100762.0,25.96,26.04,25.95,26.0,100762.0
2024-10-18 12:30:00,25.97,26.01,25.95,25.96,59089.0,25.97,26.01,25.95,25.96,59089.0
2024-10-18 12:40:00,25.95,25.98,25.95,25.96,33778.0,25.95,25.98,25.95,25.96,33778.0
2024-10-18 12:50:00,25.97,25.99,25.92,25.97,125163.0,25.97,25.99,25.92,25.97,125163.0
2024-10-18 13:00:00,25.98,25.98,25.94,25.97,55765.0,25.98,25.98,25.94,25.97,55765.0
2024-10-18 13:10:00,25.97,25.98,25.93,25.93,64563.0,25.97,25.98,25.93,25.93,64563.0
2024-10-18 13:20:00,25.93,26.03,25.93,25.99,67874.0,25.93,26.03,25.93,25.99,67874.0
2024-10-18 13:30:00,25.98,26.02,25.96,25.97,71763.0,25.98,26.02,25.96,25.97,71763.0
2024-10-18 13:40:00,25.97,26.09,25.97,26.09,280870.0,25.97,26.09,25.97,26.09,280870.0
2024-10-18 13:50:00,26.08,26.14,26.07,26.08,245221.0,26.08,26.14,26.07,26.08,245221.0
2024-10-18 14:00:00,26.09,26.19,26.05,26.06,148477.0,26.09,26.19,26.05,26.06,148477.0
2024-10-18 14:10:00,26.06,26.07,26.03,26.07,51212.0,26.06,26.07,26.03,26.07,51212.0
2024-10-18 14:20:00,26.07,26.09,26.04,26.08,45896.0,26.07,26.09,26.04,26.08,45896.0
2024-10-18 14:30:00,26.07,26.11,26.07,26.09,66549.0,26.07,26.11,26.07,26.09,66549.0
2024-10-18 14:40:00,26.09,26.1,25.98,26.04,131709.0,26.09,26.1,25.98,26.04,131709.0
2024-10-18 14:50:00,26.04,26.13,26.03,26.05,75868.0,26.04,26.13,26.03,26.05,75868.0
2024-10-18 15:00:00,26.07,26.2,26.06,26.18,123304.0,26.07,26.2,26.06,26.18,123304.0
2024-10-18 15:10:00,26.18,26.18,26.08,26.08,96168.0,26.18,26.18,26.08,26.08,96168.0
2024-10-18 15:20:00,26.08,26.1,26.06,26.06,80712.0,26.08,26.1,26.06,26.06,80712.0
2024-10-18 15:30:00,26.07,26.1,26.05,26.06,86970.0,26.07,26.1,26.05,26.06,86970.0
2024-10-18 15:40:00,26.07,26.11,25.96,26.03,225092.0,26.07,26.11,25.96,26.03,225092.0
2024-10-18 15:50:00,26.04,26.06,25.86,25.94,428363.0,26.04,26.06,25.86,25.94,428363.0
2024-10-21 09:30:00,26.23,26.32,26.15,26.29,272728.0,26.23,26.32,26.15,26.29,272728.0
2024-10-21 09:40:00,26.27,26.38,26.12,26.27,210003.0,26.27,26.38,26.12,26.27,210003.0
2024-10-21 09:50:00,26.28,26.32,26.23,26.28,101867.0,26.28,26.32,26.23,26.28,101867.0
2024-10-21 10:00:00,26.26,26.26,26.14,26.16,83157.0,26.26,26.26,26.14,26.16,83157.0
2024-10-21 10:10:00,26.16,26.16,25.96,25.96,229710.0,26.16,26.16,25.96,25.96,229710.0
2024-10-21 10:20:00,25.97,26.09,25.94,26.09,206730.0,25.97,26.09,25.94,26.09,206730.0
2024-10-21 10:30:00,26.09,26.28,26.08,26.27,336526.0,26.09,26.28,26.08,26.27,336526.0
2024-10-21 10:40:00,26.28,26.49,26.25,26.43,450994.0,26.28,26.49,26.25,26.43,450994.0
2024-10-21 10:50:00,26.43,26.58,26.36,26.53,334143.0,26.43,26.58,26.36,26.53,334143.0
2024-10-21 11:00:00,26.53,26.97,26.5,26.96,406809.0,26.53,26.97,26.5,26.96,406809.0
2024-10-21 11:10:00,26.96,27.01,26.67,26.86,336808.0,26.96,27.01,26.67,26.86,336808.0
2024-10-21 11:20:00,26.86,27.0,26.86,26.98,155168.0,26.86,27.0,26.86,26.98,155168.0
2024-10-21 11:30:00,26.98,27.04,26.85,26.87,199743.0,26.98,27.04,26.85,26.87,199743.0
2024-10-21 11:40:00,26.88,26.93,26.58,26.6,249019.0,26.88,26.93,26.58,26.6,249019.0
2024-10-21 11:50:00,26.59,26.68,26.55,26.64,170597.0,26.59,26.68,26.55,26.64,170597.0
2024-10-21 12:00:00,26.65,26.71,26.58,26.61,104146.0,26.65,26.71,26.58,26.61,104146.0
2024-10-21 12:10:00,26.6,26.75,26.58,26.66,69673.0,26.6,26.75,26.58,26.66,69673.0
2024-10-21 12:20:00,26.67,26.67,26.38,26.46,169194.0,26.67,26.67,26.38,26.46,169194.0
2024-10-21 12:30:00,26.44,26.57,26.42,26.49,55175.0,26.44,26.57,26.42,26.49,55175.0
2024-10-21 12:40:00,26.49,26.5,26.37,26.45,72475.0,26.49,26.5,26.37,26.45,72475.0
2024-10-21 12:50:00,26.46,26.47,26.15,26.18,134891.0,26.46,26.47,26.15,26.18,134891.0
2024-10-21 13:00:00,26.17,26.19,26.02,26.04,89583.0,26.17,26.19,26.02,26.04,89583.0
2024-10-21 13:10:00,26.04,26.13,26.02,26.07,92073.0,26.04,26.13,26.02,26.07,92073.0
2024-10-21 13:20:00,26.08,26.15,26.03,26.06,207550.0,26.08,26.15,26.03,26.06,207550.0
2024-10-21 13:30:00,26.07,26.07,26.04,26.06,48487.0,26.07,26.07,26.04,26.06,48487.0
2024-10-21 13:40:00,26.06,26.07,25.86,25.88,278160.0,26.06,26.07,25.86,25.88,278160.0
2024-10-21 13:50:00,25.87,25.95,25.83,25.93,143235.0,25.87,25.95,25.83,25.93,143235.0
2024-10-21 14:00:00,25.92,25.98,25.89,25.95,79887.0,25.92,25.98,25.89,25.95,79887.0
2024-10-21 14:10:00,25.94,25.97,25.85,25.86,62628.0,25.94,25.97,25.85,25.86,62628.0
2024-10-21 14:20:00,25.86,26.01,25.85,25.95,135012.0,25.86,26.01,25.85,25.95,135012.0
2024-10-21 14:30:00,25.96,26.0,25.92,25.97,90844.0,25.96,26.0,25.92,25.97,90844.0
2024-10-21 14:40:00,25.97,26.07,25.96,26.01,104470.0,25.97,26.07,25.96,26.01,104470.0
2024-10-21 14:50:00,26.04,26.09,25.96,26.08,64338.0,26.04,26.09,25.96,26.08,64338.0
2024-10-21 15:00:00,26.08,26.1,26.05,26.07,53783.0,26.08,26.1,26.05,26.07,53783.0
2024-10-21 15:10:00,26.06,26.09,25.92,25.98,143106.0,26.06,26.09,25.92,25.98,143106.0
2024-10-21 15:20:00,25.96,26.06,25.95,26.05,76685.0,25.96,26.06,25.95,26.05,76685.0
2024-10-21 15:30:00,26.05,26.1,26.02,26.06,120703.0,26.05,26.1,26.02,26.06,120703.0
2024-10-21 15:40:00,26.05,26.15,26.03,26.07,133187.0,26.05,26.15,26.03,26.07,133187.0
2024-10-21 15:50:00,26.07,26.08,25.98,26.02,343136.0,26.07,26.08,25.98,26.02,343136.0
2024-10-22 09:30:00,26.57,26.76,26.53,26.63,388049.0,26.57,26.76,26.53,26.63,388049.0
2024-10-22 09:40:00,26.63,26.64,26.44,26.57,210183.0,26.63,26.64,26.44,26.57,210183.0
2024-10-22 09:50:00,26.56,26.88,26.54,26.75,414322.0,26.56,26.88,26.54,26.75,414322.0
2024-10-22 10:00:00,26.77,26.86,26.66,26.78,240431.0,26.77,26.86,26.66,26.78,240431.0
2024-10-22 10:10:00,26.78,26.87,26.67,26.85,166750.0,26.78,26.87,26.67,26.85,166750.0
2024-10-22 10:20:00,26.85,26.95,26.79,26.88,242312.0,26.85,26.95,26.79,26.88,242312.0
2024-10-22 10:30:00,26.87,26.88,26.7,26.75,193033.0,26.87,26.88,26.7,26.75,193033.0
2024-10-22 10:40:00,26.77,26.89,26.68,26.79,110244.0,26.77,26.89,26.68,26.79,110244.0
2024-10-22 10:50:00,26.8,26.8,26.6,26.64,158925.0,26.8,26.8,26.6,26.64,158925.0
2024-10-22 11:00:00,26.64,26.7,26.63,26.68,79363.0,26.64,26.7,26.63,26.68,79363.0
2024-10-22 11:10:00,26.66,26.69,26.61,26.68,99430.0,26.66,26.69,26.61,26.68,99430.0
2024-10-22 11:20:00,26.68,26.75,26.64,26.72,111008.0,26.68,26.75,26.64,26.72,111008.0
2024-10-22 11:30:00,26.72,26.72,26.54,26.56,83599.0,26.72,26.72,26.54,26.56,83599.0
2024-10-22 11:40:00,26.55,26.61,26.44,26.6,119070.0,26.55,26.61,26.44,26.6,119070.0
2024-10-22 11:50:00,26.6,26.63,26.56,26.61,48963.0,26.6,26.63,26.56,26.61,48963.0
2024-10-22 12:00:00,26.61,26.75,26.6,26.74,79413.0,26.61,26.75,26.6,26.74,79413.0
2024-10-22 12:10:00,26.75,26.76,26.65,26.69,34990.0,26.75,26.76,26.65,26.69,34990.0
2024-10-22 12:20:00,26.7,26.8,26.66,26.78,77392.0,26.7,26.8,26.66,26.78,77392.0
2024-10-22 12:30:00,26.78,26.79,26.65,26.69,88218.0,26.78,26.79,26.65,26.69,88218.0
2024-10-22 12:40:00,26.69,26.71,26.49,26.51,109908.0,26.69,26.71,26.49,26.51,109908.0
2024-10-22 12:50:00,26.51,26.52,26.4,26.48,129424.0,26.51,26.52,26.4,26.48,129424.0
2024-10-22 13:00:00,26.47,26.54,26.46,26.48,86552.0,26.47,26.54,26.46,26.48,86552.0
2024-10-22 13:10:00,26.48,26.49,26.45,26.47,45257.0,26.48,26.49,26.45,26.47,45257.0
2024-10-22 13:20:00,26.46,26.47,26.42,26.44,26959.0,26.46,26.47,26.42,26.44,26959.0
2024-10-22 13:30:00,26.45,26.46,26.3,26.35,108755.0,26.45,26.46,26.3,26.35,108755.0
2024-10-22 13:40:00,26.34,26.35,26.14,26.14,126528.0,26.34,26.35,26.14,26.14,126528.0
2024-10-22 13:50:00,26.15,26.17,26.11,26.13,88140.0,26.15,26.17,26.11,26.13,88140.0
2024-10-22 14:00:00,26.13,26.14,26.01,26.09,225262.0,26.13,26.14,26.01,26.09,225262.0
2024-10-22 14:10:00,26.11,26.22,26.09,26.16,155816.0,26.11,26.22,26.09,26.16,155816.0
2024-10-22 14:20:00,26.15,26.2,26.15,26.19,54346.0,26.15,26.2,26.15,26.19,54346.0
2024-10-22 14:30:00,26.18,26.31,26.18,26.28,117865.0,26.18,26.31,26.18,26.28,117865.0
2024-10-22 14:40:00,26.28,26.3,26.18,26.19,64789.0,26.28,26.3,26.18,26.19,64789.0
2024-10-22 14:50:00,26.19,26.29,26.19,26.26,58918.0,26.19,26.29,26.19,26.26,58918.0
2024-10-22 15:00:00,26.26,26.27,26.1,26.1,109280.0,26.26,26.27,26.1,26.1,109280.0
2024-10-22 15:10:00,26.1,26.14,26.0,26.04,169257.0,26.1,26.14,26.0,26.04,169257.0
2024-10-22 15:20:00,26.06,26.07,25.98,25.98,81178.0,26.06,26.07,25.98,25.98,81178.0
2024-10-22 15:30:00,25.97,25.98,25.81,25.86,164143.0,25.97,25.98,25.81,25.86,164143.0
2024-10-22 15:40:00,25.87,25.88,25.69,25.73,190580.0,25.87,25.88,25.69,25.73,190580.0
2024-10-22 15:50:00,25.72,25.91,25.62,25.86,398770.0,25.72,25.91,25.62,25.86,398770.0
2024-10-23 09:30:00,26.37,26.46,26.23,26.35,322602.0,26.37,26.46,26.23,26.35,322602.0
2024-10-23 09:40:00,26.36,26.58,26.34,26.5,358672.0,26.36,26.58,26.34,26.5,358672.0
2024-10-23 09:50:00,26.51,26.63,26.25,26.32,316546.0,26.51,26.63,26.25,26.32,316546.0
2024-10-23 10:00:00,26.32,26.77,26.3,26.65,519995.0,26.32,26.77,26.3,26.65,519995.0
2024-10-23 10:10:00,26.64,26.73,26.49,26.7,279927.0,26.64,26.73,26.49,26.7,279927.0
2024-10-23 10:20:00,26.71,26.74,26.35,26.37,280783.0,26.71,26.74,26.35,26.37,280783.0
2024-10-23 10:30:00,26.37,26.41,26.25,26.27,248267.0,26.37,26.41,26.25,26.27,248267.0
2024-10-23 10:40:00,26.26,26.38,26.25,26.36,158698.0,26.26,26.38,26.25,26.36,158698.0
2024-10-23 10:50:00,26.36,26.73,26.34,26.67,249498.0,26.36,26.73,26.34,26.67,249498.0
2024-10-23 11:00:00,26.68,26.77,26.61,26.69,212979.0,26.68,26.77,26.61,26.69,212979.0
2024-10-23 11:10:00,26.69,27.1,26.68,27.06,389671.0,26.69,27.1,26.68,27.06,389671.0
2024-10-23 11:20:00,27.06,27.11,26.77,27.06,398899.0,27.06,27.11,26.77,27.06,398899.0
2024-10-23 11:30:00,27.07,27.2,26.94,26.96,408023.0,27.07,27.2,26.94,26.96,408023.0
2024-10-23 11:40:00,26.96,27.06,26.87,26.93,200783.0,26.96,27.06,26.87,26.93,200783.0
2024-10-23 11:50:00,26.91,27.04,26.81,26.82,186108.0,26.91,27.04,26.81,26.82,186108.0
2024-10-23 12:00:00,26.84,27.21,26.83,27.16,240858.0,26.84,27.21,26.83,27.16,240858.0
2024-10-23 12:10:00,27.16,27.4,27.13,27.39,408721.0,27.16,27.4,27.13,27.39,408721.0
2024-10-23 12:20:00,27.38,27.61,27.36,27.58,527811.0,27.38,27.61,27.36,27.58,527811.0
2024-10-23 12:30:00,27.59,27.73,27.32,27.39,332925.0,27.59,27.73,27.32,27.39,332925.0
2024-10-23 12:40:00,27.38,27.4,27.12,27.13,221354.0,27.38,27.4,27.12,27.13,221354.0
2024-10-23 12:50:00,27.12,27.58,27.06,27.53,251641.0,27.12,27.58,27.06,27.53,251641.0
2024-10-23 13:00:00,27.56,27.87,27.52,27.7,497431.0,27.56,27.87,27.52,27.7,497431.0
2024-10-23 13:10:00,27.71,28.07,27.68,27.94,372353.0,27.71,28.07,27.68,27.94,372353.0
2024-10-23 13:20:00,27.94,28.06,27.79,27.87,307601.0,27.94,28.06,27.79,27.87,307601.0
2024-10-23 13:30:00,27.88,28.18,27.87,28.05,254114.0,27.88,28.18,27.87,28.05,254114.0
2024-10-23 13:40:00,28.04,28.08,27.69,27.75,229433.0,28.04,28.08,27.69,27.75,229433.0
2024-10-23 13:50:00,27.73,28.1,27.71,28.09,188346.0,27.73,28.1,27.71,28.09,188346.0
2024-10-23 14:00:00,28.1,28.55,28.06,28.33,434494.0,28.1,28.55,28.06,28.33,434494.0
2024-10-23 14:10:00,28.32,28.85,28.32,28.73,411972.0,28.32,28.85,28.32,28.73,411972.0
2024-10-23 14:20:00,28.71,28.75,28.14,28.28,507943.0,28.71,28.75,28.14,28.28,507943.0
2024-10-23 14:30:00,28.28,28.41,27.87,27.97,321206.0,28.28,28.41,27.87,27.97,321206.0
2024-10-23 14:40:00,27.98,28.02,27.71,27.78,171344.0,27.98,28.02,27.71,27.78,171344.0
2024-10-23 14:50:00,27.77,27.86,27.69,27.71,160849.0,27.77,27.86,27.69,27.71,160849.0
2024-10-23 15:00:00,27.72,27.92,27.65,27.9,225272.0,27.72,27.92,27.65,27.9,225272.0
2024-10-23 15:10:00,27.88,28.02,27.77,27.78,228545.0,27.88,28.02,27.77,27.78,228545.0
2024-10-23 15:20:00,27.78,27.94,27.7,27.8,192589.0,27.78,27.94,27.7,27.8,192589.0
2024-10-23 15:30:00,27.79,27.96,27.69,27.7,193260.0,27.79,27.96,27.69,27.7,193260.0
2024-10-23 15:40:00,27.71,27.83,27.67,27.72,452137.0,27.71,27.83,27.67,27.72,452137.0
2024-10-23 15:50:00,27.72,27.9,27.69,27.83,404380.0,27.72,27.9,27.69,27.83,404380.0
2024-10-24 09:30:00,26.94,27.35,26.93,27.22,483564.0,26.94,27.35,26.93,27.22,483564.0
2024-10-24 09:40:00,27.21,27.45,27.17,27.44,236098.0,27.21,27.45,27.17,27.44,236098.0
2024-10-24 09:50:00,27.44,27.48,27.22,27.32,169502.0,27.44,27.48,27.22,27.32,169502.0
2024-10-24 10:00:00,27.31,27.48,27.19,27.45,255843.0,27.31,27.48,27.19,27.45,255843.0
2024-10-24 10:10:00,27.46,27.6,27.34,27.53,168096.0,27.46,27.6,27.34,27.53,168096.0
2024-10-24 10:20:00,27.54,27.59,27.36,27.5,151770.0,27.54,27.59,27.36,27.5,151770.0
2024-10-24 10:30:00,27.49,27.54,27.4,27.47,68556.0,27.49,27.54,27.4,27.47,68556.0
2024-10-24 10:40:00,27.49,27.83,27.48,27.77,247840.0,27.49,27.83,27.48,27.77,247840.0
2024-10-24 10:50:00,27.76,27.95,27.76,27.89,191935.0,27.76,27.95,27.76,27.89,191935.0
2024-10-24 11:00:00,27.87,28.27,27.78,28.05,402010.0,27.87,28.27,27.78,28.05,402010.0
2024-10-24 11:10:00,28.05,28.06,27.79,27.84,145742.0,28.05,28.06,27.79,27.84,145742.0
2024-10-24 11:20:00,27.84,28.22,27.82,28.18,140239.0,27.84,28.22,27.82,28.18,140239.0
2024-10-24 11:30:00,28.19,28.32,28.13,28.32,332030.0,28.19,28.32,28.13,28.32,332030.0
2024-10-24 11:40:00,28.32,28.66,28.28,28.59,259228.0,28.32,28.66,28.28,28.59,259228.0
2024-10-24 11:50:00,28.62,28.68,28.35,28.42,478444.0,28.62,28.68,28.35,28.42,478444.0
2024-10-24 12:00:00,28.43,28.79,28.39,28.67,269021.0,28.43,28.79,28.39,28.67,269021.0
2024-10-24 12:10:00,28.66,28.99,28.63,28.88,357561.0,28.66,28.99,28.63,28.88,357561.0
2024-10-24 12:20:00,28.88,28.97,28.43,28.45,296296.0,28.88,28.97,28.43,28.45,296296.0
2024-10-24 12:30:00,28.46,28.49,28.24,28.32,193866.0,28.46,28.49,28.24,28.32,193866.0
2024-10-24 12:40:00,28.35,28.43,28.24,28.24,118159.0,28.35,28.43,28.24,28.24,118159.0
2024-10-24 12:50:00,28.23,28.33,28.1,28.11,305841.0,28.23,28.33,28.1,28.11,305841.0
2024-10-24 13:00:00,28.12,28.12,27.65,27.74,341260.0,28.12,28.12,27.65,27.74,341260.0
2024-10-24 13:10:00,27.74,27.74,27.44,27.45,269483.0,27.74,27.74,27.44,27.45,269483.0
2024-10-24 13:20:00,27.45,27.64,27.41,27.47,278896.0,27.45,27.64,27.41,27.47,278896.0
2024-10-24 13:30:00,27.46,27.59,27.38,27.4,209055.0,27.46,27.59,27.38,27.4,209055.0
2024-10-24 13:40:00,27.39,27.67,27.31,27.62,229405.0,27.39,27.67,27.31,27.62,229405.0
2024-10-24 13:50:00,27.64,27.74,27.45,27.74,220209.0,27.64,27.74,27.45,27.74,220209.0
2024-10-24 14:00:00,27.72,27.85,27.66,27.69,158416.0,27.72,27.85,27.66,27.69,158416.0
2024-10-24 14:10:00,27.69,27.76,27.61,27.68,61823.0,27.69,27.76,27.61,27.68,61823.0
2024-10-24 14:20:00,27.69,27.77,27.55,27.71,244774.0,27.69,27.77,27.55,27.71,244774.0
2024-10-24 14:30:00,27.7,27.86,27.64,27.85,133250.0,27.7,27.86,27.64,27.85,133250.0
2024-10-24 14:40:00,27.85,27.95,27.75,27.76,131378.0,27.85,27.95,27.75,27.76,131378.0
2024-10-24 14:50:00,27.76,27.86,27.72,27.73,148139.0,27.76,27.86,27.72,27.73,148139.0
2024-10-24 15:00:00,27.74,27.83,27.56,27.56,129170.0,27.74,27.83,27.56,27.56,129170.0
2024-10-24 15:10:00,27.55,27.56,27.19,27.2,342258.0,27.55,27.56,27.19,27.2,342258.0
2024-10-24 15:20:00,27.21,27.21,26.93,26.98,282891.0,27.21,27.21,26.93,26.98,282891.0
2024-10-24 15:30:00,26.98,27.04,26.84,26.96,283675.0,26.98,27.04,26.84,26.96,283675.0
2024-10-24 15:40:00,26.96,27.1,26.95,27.07,257131.0,26.96,27.1,26.95,27.07,257131.0
2024-10-24 15:50:00,27.05,27.15,26.96,27.12,358662.0,27.05,27.15,26.96,27.12,358662.0
2024-10-25 09:30:00,26.67,26.67,26.32,26.5,538729.0,26.67,26.67,26.32,26.5,538729.0
2024-10-25 09:40:00,26.48,26.53,26.29,26.34,377425.0,26.48,26.53,26.29,26.34,377425.0
2024-10-25 09:50:00,26.33,26.39,26.25,26.35,298353.0,26.33,26.39,26.25,26.35,298353.0
2024-10-25 10:00:00,26.35,26.43,26.27,26.29,376417.0,26.35,26.43,26.27,26.29,376417.0
2024-10-25 10:10:00,26.29,26.42,26.27,26.39,220506.0,26.29,26.42,26.27,26.39,220506.0
2024-10-25 10:20:00,26.39,26.4,26.27,26.37,237575.0,26.39,26.4,26.27,26.37,237575.0
2024-10-25 10:30:00,26.37,26.55,26.37,26.47,290679.0,26.37,26.55,26.37,26.47,290679.0
2024-10-25 10:40:00,26.47,26.78,26.44,26.73,318007.0,26.47,26.78,26.44,26.73,318007.0
2024-10-25 10:50:00,26.74,26.74,26.58,26.6,130253.0,26.74,26.74,26.58,26.6,130253.0
2024-10-25 11:00:00,26.6,26.68,26.53,26.67,129809.0,26.6,26.68,26.53,26.67,129809.0
2024-10-25 11:10:00,26.66,26.87,26.63,26.77,153173.0,26.66,26.87,26.63,26.77,153173.0
2024-10-25 11:20:00,26.78,27.06,26.77,27.0,288333.0,26.78,27.06,26.77,27.0,288333.0
2024-10-25 11:30:00,27.0,27.18,26.95,27.17,234903.0,27.0,27.18,26.95,27.17,234903.0
2024-10-25 11:40:00,27.16,27.29,27.01,27.03,411836.0,27.16,27.29,27.01,27.03,411836.0
2024-10-25 11:50:00,27.02,27.29,27.02,27.27,234595.0,27.02,27.29,27.02,27.27,234595.0
2024-10-25 12:00:00,27.28,27.52,27.27,27.39,281118.0,27.28,27.52,27.27,27.39,281118.0
2024-10-25 12:10:00,27.37,27.39,27.08,27.1,290053.0,27.37,27.39,27.08,27.1,290053.0
2024-10-25 12:20:00,27.11,27.12,26.81,26.82,171529.0,27.11,27.12,26.81,26.82,171529.0
2024-10-25 12:30:00,26.82,26.99,26.81,26.99,199258.0,26.82,26.99,26.81,26.99,199258.0
2024-10-25 12:40:00,27.0,27.02,26.89,27.0,124876.0,27.0,27.02,26.89,27.0,124876.0
2024-10-25 12:50:00,27.0,27.07,26.93,27.05,100915.0,27.0,27.07,26.93,27.05,100915.0
2024-10-25 13:00:00,27.06,27.15,27.04,27.1,131135.0,27.06,27.15,27.04,27.1,131135.0
2024-10-25 13:10:00,27.1,27.64,27.09,27.61,292617.0,27.1,27.64,27.09,27.61,292617.0
2024-10-25 13:20:00,27.63,28.09,27.6,27.94,422356.0,27.63,28.09,27.6,27.94,422356.0
2024-10-25 13:30:00,27.95,28.38,27.95,28.29,368585.0,27.95,28.38,27.95,28.29,368585.0
2024-10-25 13:40:00,28.3,28.76,28.28,28.31,538622.0,28.3,28.76,28.28,28.31,538622.0
2024-10-25 13:50:00,28.31,28.51,28.04,28.47,332609.0,28.31,28.51,28.04,28.47,332609.0
2024-10-25 14:00:00,28.48,29.0,28.42,28.93,477055.0,28.48,29.0,28.42,28.93,477055.0
2024-10-25 14:10:00,28.96,29.06,28.71,28.73,389848.0,28.96,29.06,28.71,28.73,389848.0
2024-10-25 14:20:00,28.73,28.89,28.03,28.14,467573.0,28.73,28.89,28.03,28.14,467573.0
2024-10-25 14:30:00,28.14,28.42,28.14,28.24,209659.0,28.14,28.42,28.14,28.24,209659.0
2024-10-25 14:40:00,28.25,28.3,27.81,27.85,286995.0,28.25,28.3,27.81,27.85,286995.0
2024-10-25 14:50:00,27.85,28.16,27.83,28.03,150535.0,27.85,28.16,27.83,28.03,150535.0
2024-10-25 15:00:00,28.03,28.17,27.96,28.11,159957.0,28.03,28.17,27.96,28.11,159957.0
2024-10-25 15:10:00,28.11,28.53,28.08,28.37,292643.0,28.11,28.53,28.08,28.37,292643.0
2024-10-25 15:20:00,28.4,28.57,28.33,28.36,303467.0,28.4,28.57,28.33,28.36,303467.0
2024-10-25 15:30:00,28.36,28.64,28.35,28.62,360113.0,28.36,28.64,28.35,28.62,360113.0
2024-10-25 15:40:00,28.61,28.8,28.61,28.7,376172.0,28.61,28.8,28.61,28.7,376172.0
2024-10-25 15:50:00,28.69,29.08,28.65,29.02,912707.0,28.69,29.08,28.65,29.02,912707.0
2024-10-28 09:30:00,27.2,27.5,26.8,26.88,839776.0,27.2,27.5,26.8,26.88,839776.0
2024-10-28 09:40:00,26.88,27.15,26.83,27.09,350804.0,26.88,27.15,26.83,27.09,350804.0
2024-10-28 09:50:00,27.09,27.18,26.84,26.94,419002.0,27.09,27.18,26.84,26.94,419002.0
2024-10-28 10:00:00,26.92,26.97,26.64,26.65,519496.0,26.92,26.97,26.64,26.65,519496.0
2024-10-28 10:10:00,26.66,26.95,26.62,26.95,402671.0,26.66,26.95,26.62,26.95,402671.0
2024-10-28 10:20:00,26.94,26.98,26.76,26.91,166181.0,26.94,26.98,26.76,26.91,166181.0
2024-10-28 10:30:00,26.9,26.99,26.84,26.9,155926.0,26.9,26.99,26.84,26.9,155926.0
2024-10-28 10:40:00,26.9,26.9,26.73,26.75,201707.0,26.9,26.9,26.73,26.75,201707.0
2024-10-28 10:50:00,26.75,26.81,26.73,26.77,102647.0,26.75,26.81,26.73,26.77,102647.0
2024-10-28 11:00:00,26.76,27.0,26.74,26.89,187356.0,26.76,27.0,26.74,26.89,187356.0
2024-10-28 11:10:00,26.86,26.86,26.71,26.8,126538.0,26.86,26.86,26.71,26.8,126538.0
2024-10-28 11:20:00,26.81,26.82,26.71,26.76,109462.0,26.81,26.82,26.71,26.76,109462.0
2024-10-28 11:30:00,26.76,26.97,26.75,26.97,226857.0,26.76,26.97,26.75,26.97,226857.0
2024-10-28 11:40:00,26.95,27.07,26.85,26.91,250527.0,26.95,27.07,26.85,26.91,250527.0
2024-10-28 11:50:00,26.91,27.06,26.79,26.93,155059.0,26.91,27.06,26.79,26.93,155059.0
2024-10-28 12:00:00,26.94,27.0,26.79,26.8,172854.0,26.94,27.0,26.79,26.8,172854.0
2024-10-28 12:10:00,26.81,26.83,26.64,26.65,273000.0,26.81,26.83,26.64,26.65,273000.0
2024-10-28 12:20:00,26.66,26.69,26.62,26.64,190141.0,26.66,26.69,26.62,26.64,190141.0
2024-10-28 12:30:00,26.64,26.85,26.63,26.8,219919.0,26.64,26.85,26.63,26.8,219919.0
2024-10-28 12:40:00,26.8,26.81,26.51,26.54,302910.0,26.8,26.81,26.51,26.54,302910.0
2024-10-28 12:50:00,26.54,26.57,26.52,26.56,122901.0,26.54,26.57,26.52,26.56,122901.0
2024-10-28 13:00:00,26.57,26.65,26.52,26.55,151953.0,26.57,26.65,26.52,26.55,151953.0
2024-10-28 13:10:00,26.56,26.67,26.53,26.53,131602.0,26.56,26.67,26.53,26.53,131602.0
2024-10-28 13:20:00,26.53,26.59,26.46,26.58,220589.0,26.53,26.59,26.46,26.58,220589.0
2024-10-28 13:30:00,26.57,26.59,26.48,26.54,102770.0,26.57,26.59,26.48,26.54,102770.0
2024-10-28 13:40:00,26.53,26.55,26.5,26.53,36604.0,26.53,26.55,26.5,26.53,36604.0
2024-10-28 13:50:00,26.53,26.56,26.43,26.49,119861.0,26.53,26.56,26.43,26.49,119861.0
2024-10-28 14:00:00,26.49,26.58,26.42,26.49,84239.0,26.49,26.58,26.42,26.49,84239.0
2024-10-28 14:10:00,26.49,26.53,26.47,26.51,174852.0,26.49,26.53,26.47,26.51,174852.0
2024-10-28 14:20:00,26.51,26.55,26.46,26.54,194300.0,26.51,26.55,26.46,26.54,194300.0
2024-10-28 14:30:00,26.54,26.63,26.51,26.54,125699.0,26.54,26.63,26.51,26.54,125699.0
2024-10-28 14:40:00,26.53,26.71,26.52,26.59,153071.0,26.53,26.71,26.52,26.59,153071.0
2024-10-28 14:50:00,26.61,26.79,26.53,26.79,169445.0,26.61,26.79,26.53,26.79,169445.0
2024-10-28 15:00:00,26.79,26.94,26.74,26.93,249598.0,26.79,26.94,26.74,26.93,249598.0
2024-10-28 15:10:00,26.92,27.03,26.84,27.01,174268.0,26.92,27.03,26.84,27.01,174268.0
2024-10-28 15:20:00,27.03,27.03,26.71,26.75,179184.0,27.03,27.03,26.71,26.75,179184.0
2024-10-28 15:30:00,26.74,26.84,26.69,26.81,162615.0,26.74,26.84,26.69,26.81,162615.0
2024-10-28 15:40:00,26.8,26.83,26.71,26.75,137434.0,26.8,26.83,26.71,26.75,137434.0
2024-10-28 15:50:00,26.75,26.98,26.71,26.97,502492.0,26.75,26.98,26.71,26.97,502492.0
2024-10-29 09:30:00,27.08,27.36,27.0,27.2,453787.0,27.08,27.36,27.0,27.2,453787.0
2024-10-29 09:40:00,27.19,27.23,26.64,26.96,491431.0,27.19,27.23,26.64,26.96,491431.0
2024-10-29 09:50:00,26.93,26.95,26.57,26.63,192064.0,26.93,26.95,26.57,26.63,192064.0
2024-10-29 10:00:00,26.63,26.76,26.46,26.58,335554.0,26.63,26.76,26.46,26.58,335554.0
2024-10-29 10:10:00,26.59,26.66,26.47,26.61,138102.0,26.59,26.66,26.47,26.61,138102.0
2024-10-29 10:20:00,26.61,26.68,26.38,26.63,175017.0,26.61,26.68,26.38,26.63,175017.0
2024-10-29 10:30:00,26.63,26.68,26.5,26.6,128487.0,26.63,26.68,26.5,26.6,128487.0
2024-10-29 10:40:00,26.6,26.71,26.56,26.57,134823.0,26.6,26.71,26.56,26.57,134823.0
2024-10-29 10:50:00,26.56,26.59,26.33,26.43,148419.0,26.56,26.59,26.33,26.43,148419.0
2024-10-29 11:00:00,26.4,26.46,26.26,26.42,118778.0,26.4,26.46,26.26,26.42,118778.0
2024-10-29 11:10:00,26.39,26.46,26.22,26.34,120861.0,26.39,26.46,26.22,26.34,120861.0
2024-10-29 11:20:00,26.35,26.65,26.35,26.59,118648.0,26.35,26.65,26.35,26.59,118648.0
2024-10-29 11:30:00,26.58,26.66,26.42,26.43,113108.0,26.58,26.66,26.42,26.43,113108.0
2024-10-29 11:40:00,26.43,26.49,26.41,26.45,40524.0,26.43,26.49,26.41,26.45,40524.0
2024-10-29 11:50:00,26.44,26.53,26.34,26.35,85443.0,26.44,26.53,26.34,26.35,85443.0
2024-10-29 12:00:00,26.36,26.43,26.29,26.41,57539.0,26.36,26.43,26.29,26.41,57539.0
2024-10-29 12:10:00,26.41,26.44,26.31,26.34,42457.0,26.41,26.44,26.31,26.34,42457.0
2024-10-29 12:20:00,26.34,26.48,26.34,26.42,131412.0,26.34,26.48,26.34,26.42,131412.0
2024-10-29 12:30:00,26.44,26.55,26.33,26.37,146711.0,26.44,26.55,26.33,26.37,146711.0
2024-10-29 12:40:00,26.37,26.38,26.29,26.32,52004.0,26.37,26.38,26.29,26.32,52004.0
2024-10-29 12:50:00,26.33,26.35,26.23,26.32,113846.0,26.33,26.35,26.23,26.32,113846.0
2024-10-29 13:00:00,26.33,26.35,26.24,26.32,159722.0,26.33,26.35,26.24,26.32,159722.0
2024-10-29 13:10:00,26.31,26.36,26.31,26.32,46898.0,26.31,26.36,26.31,26.32,46898.0
2024-10-29 13:20:00,26.32,26.47,26.32,26.34,103298.0,26.32,26.47,26.32,26.34,103298.0
2024-10-29 13:30:00,26.33,26.4,26.29,26.31,88300.0,26.33,26.4,26.29,26.31,88300.0
2024-10-29 13:40:00,26.32,26.43,26.31,26.35,62051.0,26.32,26.43,26.31,26.35,62051.0
2024-10-29 13:50:00,26.35,26.37,26.28,26.33,83044.0,26.35,26.37,26.28,26.33,83044.0
2024-10-29 14:00:00,26.32,26.33,26.22,26.26,271340.0,26.32,26.33,26.22,26.26,271340.0
2024-10-29 14:10:00,26.25,26.34,26.25,26.27,50469.0,26.25,26.34,26.25,26.27,50469.0
2024-10-29 14:20:00,26.27,26.32,26.26,26.29,97223.0,26.27,26.32,26.26,26.29,97223.0
2024-10-29 14:30:00,26.29,26.3,26.2,26.23,166333.0,26.29,26.3,26.2,26.23,166333.0
2024-10-29 14:40:00,26.23,26.32,26.21,26.29,113226.0,26.23,26.32,26.21,26.29,113226.0
2024-10-29 14:50:00,26.31,26.38,26.3,26.37,74348.0,26.31,26.38,26.3,26.37,74348.0
2024-10-29 15:00:00,26.37,26.48,26.36,26.36,241375.0,26.37,26.48,26.36,26.36,241375.0
2024-10-29 15:10:00,26.37,26.47,26.37,26.41,82218.0,26.37,26.47,26.37,26.41,82218.0
2024-10-29 15:20:00,26.41,26.51,26.37,26.39,104484.0,26.41,26.51,26.37,26.39,104484.0
2024-10-29 15:30:00,26.39,26.51,26.37,26.51,94439.0,26.39,26.51,26.37,26.51,94439.0
2024-10-29 15:40:00,26.51,26.52,26.47,26.52,77183.0,26.51,26.52,26.47,26.52,77183.0
2024-10-29 15:50:00,26.52,26.87,26.51,26.77,610809.0,26.52,26.87,26.51,26.77,610809.0
2024-10-30 09:30:00,27.18,27.34,27.05,27.34,240776.0,27.18,27.34,27.05,27.34,240776.0
2024-10-30 09:40:00,27.32,27.72,27.09,27.23,713031.0,27.32,27.72,27.09,27.23,713031.0
2024-10-30 09:50:00,27.24,27.25,26.77,26.85,333713.0,27.24,27.25,26.77,26.85,333713.0
2024-10-30 10:00:00,26.87,26.87,26.59,26.61,197363.0,26.87,26.87,26.59,26.61,197363.0
2024-10-30 10:10:00,26.62,26.73,26.51,26.52,208893.0,26.62,26.73,26.51,26.52,208893.0
2024-10-30 10:20:00,26.52,26.74,26.51,26.73,213850.0,26.52,26.74,26.51,26.73,213850.0
2024-10-30 10:30:00,26.74,26.76,26.66,26.72,136984.0,26.74,26.76,26.66,26.72,136984.0
2024-10-30 10:40:00,26.73,26.93,26.69,26.9,134034.0,26.73,26.93,26.69,26.9,134034.0
2024-10-30 10:50:00,26.9,27.06,26.79,26.85,213750.0,26.9,27.06,26.79,26.85,213750.0
2024-10-30 11:00:00,26.85,26.92,26.8,26.84,74418.0,26.85,26.92,26.8,26.84,74418.0
2024-10-30 11:10:00,26.84,27.19,26.84,27.04,204323.0,26.84,27.19,26.84,27.04,204323.0
2024-10-30 11:20:00,27.03,27.13,26.83,26.85,87849.0,27.03,27.13,26.83,26.85,87849.0
2024-10-30 11:30:00,26.84,27.01,26.8,26.94,145859.0,26.84,27.01,26.8,26.94,145859.0
2024-10-30 11:40:00,26.9,26.96,26.84,26.86,59394.0,26.9,26.96,26.84,26.86,59394.0
2024-10-30 11:50:00,26.87,26.99,26.83,26.87,130426.0,26.87,26.99,26.83,26.87,130426.0
2024-10-30 12:00:00,26.89,27.0,26.82,26.89,56268.0,26.89,27.0,26.82,26.89,56268.0
2024-10-30 12:10:00,26.93,26.98,26.82,26.94,43861.0,26.93,26.98,26.82,26.94,43861.0
2024-10-30 12:20:00,26.95,26.96,26.89,26.92,46400.0,26.95,26.96,26.89,26.92,46400.0
2024-10-30 12:30:00,26.93,27.06,26.91,26.96,111596.0,26.93,27.06,26.91,26.96,111596.0
2024-10-30 12:40:00,26.97,27.08,26.95,26.97,80808.0,26.97,27.08,26.95,26.97,80808.0
2024-10-30 12:50:00,26.98,27.14,26.97,27.14,69225.0,26.98,27.14,26.97,27.14,69225.0
2024-10-30 13:00:00,27.15,27.18,27.07,27.15,65503.0,27.15,27.18,27.07,27.15,65503.0
2024-10-30 13:10:00,27.17,27.17,27.08,27.11,54321.0,27.17,27.17,27.08,27.11,54321.0
2024-10-30 13:20:00,27.11,27.36,27.04,27.33,170837.0,27.11,27.36,27.04,27.33,170837.0
2024-10-30 13:30:00,27.34,27.56,27.29,27.55,212122.0,27.34,27.56,27.29,27.55,212122.0
2024-10-30 13:40:00,27.56,27.62,27.33,27.36,280974.0,27.56,27.62,27.33,27.36,280974.0
2024-10-30 13:50:00,27.33,27.65,27.3,27.6,150284.0,27.33,27.65,27.3,27.6,150284.0
2024-10-30 14:00:00,27.6,27.62,27.22,27.26,212656.0,27.6,27.62,27.22,27.26,212656.0
2024-10-30 14:10:00,27.25,27.37,27.19,27.36,127995.0,27.25,27.37,27.19,27.36,127995.0
2024-10-30 14:20:00,27.36,27.39,27.26,27.38,102072.0,27.36,27.39,27.26,27.38,102072.0
2024-10-30 14:30:00,27.4,27.58,27.36,27.58,150514.0,27.4,27.58,27.36,27.58,150514.0
2024-10-30 14:40:00,27.58,27.6,27.45,27.48,134594.0,27.58,27.6,27.45,27.48,134594.0
2024-10-30 14:50:00,27.48,27.49,27.32,27.41,75875.0,27.48,27.49,27.32,27.41,75875.0
2024-10-30 15:00:00,27.43,27.65,27.36,27.42,199287.0,27.43,27.65,27.36,27.42,199287.0
2024-10-30 15:10:00,27.42,27.55,27.29,27.45,136431.0,27.42,27.55,27.29,27.45,136431.0
2024-10-30 15:20:00,27.46,27.46,27.35,27.39,73245.0,27.46,27.46,27.35,27.39,73245.0
2024-10-30 15:30:00,27.43,27.7,27.36,27.58,164191.0,27.43,27.7,27.36,27.58,164191.0
2024-10-30 15:40:00,27.58,27.66,27.46,27.63,181206.0,27.58,27.66,27.46,27.63,181206.0
2024-10-30 15:50:00,27.64,27.86,27.54,27.73,689858.0,27.64,27.86,27.54,27.73,689858.0
2024-10-31 09:30:00,28.82,29.58,28.75,28.95,1208650.0,28.82,29.58,28.75,28.95,1208650.0
2024-10-31 09:40:00,28.93,29.67,28.83,29.63,524896.0,28.93,29.67,28.83,29.63,524896.0
2024-10-31 09:50:00,29.63,29.77,29.08,29.41,766901.0,29.63,29.77,29.08,29.41,766901.0
2024-10-31 10:00:00,29.42,29.74,29.39,29.59,486723.0,29.42,29.74,29.39,29.59,486723.0
2024-10-31 10:10:00,29.57,29.81,29.13,29.27,621815.0,29.57,29.81,29.13,29.27,621815.0
2024-10-31 10:20:00,29.26,29.8,29.17,29.71,402202.0,29.26,29.8,29.17,29.71,402202.0
2024-10-31 10:30:00,29.71,29.81,29.44,29.55,334696.0,29.71,29.81,29.44,29.55,334696.0
2024-10-31 10:40:00,29.55,29.9,29.46,29.9,407274.0,29.55,29.9,29.46,29.9,407274.0
2024-10-31 10:50:00,29.9,30.09,29.85,30.0,658431.0,29.9,30.09,29.85,30.0,658431.0
2024-10-31 11:00:00,30.0,30.61,29.93,30.11,600127.0,30.0,30.61,29.93,30.11,600127.0
2024-10-31 11:10:00,30.13,30.45,30.0,30.16,388949.0,30.13,30.45,30.0,30.16,388949.0
2024-10-31 11:20:00,30.21,30.22,29.6,30.04,448033.0,30.21,30.22,29.6,30.04,448033.0
2024-10-31 11:30:00,30.05,30.34,29.95,30.27,266551.0,30.05,30.34,29.95,30.27,266551.0
2024-10-31 11:40:00,30.3,30.42,30.13,30.34,306268.0,30.3,30.42,30.13,30.34,306268.0
2024-10-31 11:50:00,30.35,30.65,30.23,30.24,461910.0,30.35,30.65,30.23,30.24,461910.0
2024-10-31 12:00:00,30.25,30.34,29.9,29.94,269651.0,30.25,30.34,29.9,29.94,269651.0
2024-10-31 12:10:00,29.95,30.09,29.79,29.9,284087.0,29.95,30.09,29.79,29.9,284087.0
2024-10-31 12:20:00,29.91,30.27,29.86,30.13,243316.0,29.91,30.27,29.86,30.13,243316.0
2024-10-31 12:30:00,30.15,30.26,30.1,30.13,106909.0,30.15,30.26,30.1,30.13,106909.0
2024-10-31 12:40:00,30.14,30.23,29.8,29.86,211932.0,30.14,30.23,29.8,29.86,211932.0
2024-10-31 12:50:00,29.87,29.99,29.8,29.91,87262.0,29.87,29.99,29.8,29.91,87262.0
2024-10-31 13:00:00,29.9,29.94,29.62,29.68,280252.0,29.9,29.94,29.62,29.68,280252.0
2024-10-31 13:10:00,29.67,29.95,29.62,29.68,168192.0,29.67,29.95,29.62,29.68,168192.0
2024-10-31 13:20:00,29.66,29.98,29.6,29.94,134948.0,29.66,29.98,29.6,29.94,134948.0
2024-10-31 13:30:00,29.95,30.33,29.87,30.31,226844.0,29.95,30.33,29.87,30.31,226844.0
2024-10-31 13:40:00,30.28,30.34,30.1,30.13,210415.0,30.28,30.34,30.1,30.13,210415.0
2024-10-31 13:50:00,30.13,30.35,30.06,30.28,117455.0,30.13,30.35,30.06,30.28,117455.0
2024-10-31 14:00:00,30.26,30.5,30.15,30.4,267909.0,30.26,30.5,30.15,30.4,267909.0
2024-10-31 14:10:00,30.41,30.43,30.21,30.3,190631.0,30.41,30.43,30.21,30.3,190631.0
2024-10-31 14:20:00,30.3,30.35,30.06,30.08,122336.0,30.3,30.35,30.06,30.08,122336.0
2024-10-31 14:30:00,30.07,30.65,29.98,30.54,422139.0,30.07,30.65,29.98,30.54,422139.0
2024-10-31 14:40:00,30.52,30.75,30.28,30.41,291598.0,30.52,30.75,30.28,30.41,291598.0
2024-10-31 14:50:00,30.43,30.45,30.0,30.1,136240.0,30.43,30.45,30.0,30.1,136240.0
2024-10-31 15:00:00,30.06,30.07,29.68,29.69,364258.0,30.06,30.07,29.68,29.69,364258.0
2024-10-31 15:10:00,29.69,29.94,29.61,29.76,271971.0,29.69,29.94,29.61,29.76,271971.0
2024-10-31 15:20:00,29.75,29.98,29.63,29.95,199378.0,29.75,29.98,29.63,29.95,199378.0
2024-10-31 15:30:00,29.93,30.27,29.85,30.21,300729.0,29.93,30.27,29.85,30.21,300729.0
2024-10-31 15:40:00,30.23,30.28,29.93,29.96,307307.0,30.23,30.28,29.93,29.96,307307.0
2024-10-31 15:50:00,29.97,31.02,29.91,30.93,917494.0,29.97,31.02,29.91,30.93,917494.0
2024-11-01 09:30:00,29.72,29.95,29.36,29.36,493111.0,29.72,29.95,29.36,29.36,493111.0
2024-11-01 09:40:00,29.36,29.62,29.16,29.5,578394.0,29.36,29.62,29.16,29.5,578394.0
2024-11-01 09:50:00,29.5,29.61,29.43,29.54,253593.0,29.5,29.61,29.43,29.54,253593.0
2024-11-01 10:00:00,29.53,29.66,28.94,28.98,486549.0,29.53,29.66,28.94,28.98,486549.0
2024-11-01 10:10:00,28.97,28.98,28.66,28.76,511455.0,28.97,28.98,28.66,28.76,511455.0
2024-11-01 10:20:00,28.77,28.79,28.66,28.7,338488.0,28.77,28.79,28.66,28.7,338488.0
2024-11-01 10:30:00,28.68,28.96,28.59,28.92,292713.0,28.68,28.96,28.59,28.92,292713.0
2024-11-01 10:40:00,28.92,29.62,28.88,29.22,499834.0,28.92,29.62,28.88,29.22,499834.0
2024-11-01 10:50:00,29.21,29.52,29.06,29.06,261890.0,29.21,29.52,29.06,29.06,261890.0
2024-11-01 11:00:00,29.06,29.34,29.05,29.3,248096.0,29.06,29.34,29.05,29.3,248096.0
2024-11-01 11:10:00,29.29,29.32,28.85,28.93,246904.0,29.29,29.32,28.85,28.93,246904.0
2024-11-01 11:20:00,28.92,29.06,28.74,28.77,135584.0,28.92,29.06,28.74,28.77,135584.0
2024-11-01 11:30:00,28.79,28.96,28.75,28.85,172653.0,28.79,28.96,28.75,28.85,172653.0
2024-11-01 11:40:00,28.83,29.16,28.82,29.15,134356.0,28.83,29.16,28.82,29.15,134356.0
2024-11-01 11:50:00,29.14,29.29,28.95,29.07,291666.0,29.14,29.29,28.95,29.07,291666.0
2024-11-01 12:00:00,29.08,29.08,28.84,28.89,117834.0,29.08,29.08,28.84,28.89,117834.0
2024-11-01 12:10:00,28.9,29.02,28.76,28.82,147181.0,28.9,29.02,28.76,28.82,147181.0
2024-11-01 12:20:00,28.82,28.94,28.81,28.94,87187.0,28.82,28.94,28.81,28.94,87187.0
2024-11-01 12:30:00,28.92,28.96,28.72,28.73,169074.0,28.92,28.96,28.72,28.73,169074.0
2024-11-01 12:40:00,28.76,29.16,28.74,29.16,274868.0,28.76,29.16,28.74,29.16,274868.0
2024-11-01 12:50:00,29.16,29.21,29.07,29.12,164140.0,29.16,29.21,29.07,29.12,164140.0
2024-11-01 13:00:00,29.09,29.46,29.05,29.41,188273.0,29.09,29.46,29.05,29.41,188273.0
2024-11-01 13:10:00,29.42,29.53,29.17,29.2,220020.0,29.42,29.53,29.17,29.2,220020.0
2024-11-01 13:20:00,29.21,29.21,28.91,28.94,131181.0,29.21,29.21,28.91,28.94,131181.0
2024-11-01 13:30:00,28.94,29.44,28.93,29.41,245669.0,28.94,29.44,28.93,29.41,245669.0
2024-11-01 13:40:00,29.41,29.68,29.39,29.64,291858.0,29.41,29.68,29.39,29.64,291858.0
2024-11-01 13:50:00,29.66,29.74,29.38,29.74,281522.0,29.66,29.74,29.38,29.74,281522.0
2024-11-01 14:00:00,29.75,29.89,29.54,29.78,287607.0,29.75,29.89,29.54,29.78,287607.0
2024-11-01 14:10:00,29.78,29.9,29.69,29.86,195920.0,29.78,29.9,29.69,29.86,195920.0
2024-11-01 14:20:00,29.86,29.94,29.53,29.63,234124.0,29.86,29.94,29.53,29.63,234124.0
2024-11-01 14:30:00,29.64,29.8,29.63,29.68,134762.0,29.64,29.8,29.63,29.68,134762.0
2024-11-01 14:40:00,29.71,29.8,29.51,29.74,200588.0,29.71,29.8,29.51,29.74,200588.0
2024-11-01 14:50:00,29.71,29.8,29.64,29.67,149691.0,29.71,29.8,29.64,29.67,149691.0
2024-11-01 15:00:00,29.7,29.76,29.4,29.42,151775.0,29.7,29.76,29.4,29.42,151775.0
2024-11-01 15:10:00,29.41,29.57,29.33,29.36,249448.0,29.41,29.57,29.33,29.36,249448.0
2024-11-01 15:20:00,29.36,29.98,29.36,29.95,252203.0,29.36,29.98,29.36,29.95,252203.0
2024-11-01 15:30:00,29.96,30.1,29.89,29.95,403741.0,29.96,30.1,29.89,29.95,403741.0
2024-11-01 15:40:00,29.98,30.09,29.8,30.05,251450.0,29.98,30.09,29.8,30.05,251450.0
2024-11-01 15:50:00,30.07,30.25,30.01,30.12,674723.0,30.07,30.25,30.01,30.12,674723.0
2024-11-04 09:30:00,29.68,30.0,29.61,29.78,491895.0,29.68,30.0,29.61,29.78,491895.0
2024-11-04 09:40:00,29.76,29.77,29.07,29.15,555368.0,29.76,29.77,29.07,29.15,555368.0
2024-11-04 09:50:00,29.15,29.31,29.09,29.11,299422.0,29.15,29.31,29.09,29.11,299422.0
2024-11-04 10:00:00,29.12,29.18,28.82,28.93,348400.0,29.12,29.18,28.82,28.93,348400.0
2024-11-04 10:10:00,28.94,29.03,28.82,28.91,272759.0,28.94,29.03,28.82,28.91,272759.0
2024-11-04 10:20:00,28.92,28.95,28.61,28.66,325463.0,28.92,28.95,28.61,28.66,325463.0
2024-11-04 10:30:00,28.66,28.78,28.58,28.65,209064.0,28.66,28.78,28.58,28.65,209064.0
2024-11-04 10:40:00,28.64,28.65,28.19,28.19,437728.0,28.64,28.65,28.19,28.19,437728.0
2024-11-04 10:50:00,28.2,28.4,28.13,28.39,309961.0,28.2,28.4,28.13,28.39,309961.0
2024-11-04 11:00:00,28.36,28.39,28.12,28.16,190770.0,28.36,28.39,28.12,28.16,190770.0
2024-11-04 11:10:00,28.16,28.25,27.97,28.18,481544.0,28.16,28.25,27.97,28.18,481544.0
2024-11-04 11:20:00,28.18,28.45,28.16,28.43,189718.0,28.18,28.45,28.16,28.43,189718.0
2024-11-04 11:30:00,28.44,28.71,28.42,28.71,275914.0,28.44,28.71,28.42,28.71,275914.0
2024-11-04 11:40:00,28.71,28.98,28.54,28.92,412724.0,28.71,28.98,28.54,28.92,412724.0
2024-11-04 11:50:00,28.94,29.06,28.76,28.78,394380.0,28.94,29.06,28.76,28.78,394380.0
2024-11-04 12:00:00,28.77,29.15,28.68,29.08,322386.0,28.77,29.15,28.68,29.08,322386.0
2024-11-04 12:10:00,29.1,29.11,28.65,28.67,262662.0,29.1,29.11,28.65,28.67,262662.0
2024-11-04 12:20:00,28.68,28.72,28.51,28.55,225663.0,28.68,28.72,28.51,28.55,225663.0
2024-11-04 12:30:00,28.53,28.66,28.48,28.65,167486.0,28.53,28.66,28.48,28.65,167486.0
2024-11-04 12:40:00,28.65,28.67,28.43,28.45,81842.0,28.65,28.67,28.43,28.45,81842.0
2024-11-04 12:50:00,28.42,28.5,28.36,28.5,61410.0,28.42,28.5,28.36,28.5,61410.0
2024-11-04 13:00:00,28.5,29.08,28.43,28.78,271592.0,28.5,29.08,28.43,28.78,271592.0
2024-11-04 13:10:00,28.79,28.81,28.49,28.61,149249.0,28.79,28.81,28.49,28.61,149249.0
2024-11-04 13:20:00,28.62,28.65,28.41,28.55,145909.0,28.62,28.65,28.41,28.55,145909.0
2024-11-04 13:30:00,28.55,28.6,28.38,28.4,134417.0,28.55,28.6,28.38,28.4,134417.0
2024-11-04 13:40:00,28.39,28.42,28.23,28.24,116547.0,28.39,28.42,28.23,28.24,116547.0
2024-11-04 13:50:00,28.23,28.38,28.16,28.37,191765.0,28.23,28.38,28.16,28.37,191765.0
2024-11-04 14:00:00,28.34,28.35,28.21,28.28,85993.0,28.34,28.35,28.21,28.28,85993.0
2024-11-04 14:10:00,28.29,28.32,28.2,28.25,72099.0,28.29,28.32,28.2,28.25,72099.0
2024-11-04 14:20:00,28.28,28.35,28.12,28.33,114612.0,28.28,28.35,28.12,28.33,114612.0
2024-11-04 14:30:00,28.34,28.39,28.03,28.05,171654.0,28.34,28.39,28.03,28.05,171654.0
2024-11-04 14:40:00,28.06,28.15,28.01,28.02,174157.0,28.06,28.15,28.01,28.02,174157.0
2024-11-04 14:50:00,28.03,28.19,28.0,28.18,169333.0,28.03,28.19,28.0,28.18,169333.0
2024-11-04 15:00:00,28.2,28.25,28.12,28.14,106245.0,28.2,28.25,28.12,28.14,106245.0
2024-11-04 15:10:00,28.15,28.32,28.12,28.14,179574.0,28.15,28.32,28.12,28.14,179574.0
2024-11-04 15:20:00,28.13,28.3,28.09,28.29,187182.0,28.13,28.3,28.09,28.29,187182.0
2024-11-04 15:30:00,28.29,28.67,28.26,28.53,425813.0,28.29,28.67,28.26,28.53,425813.0
2024-11-04 15:40:00,28.52,28.54,28.25,28.29,218706.0,28.52,28.54,28.25,28.29,218706.0
2024-11-04 15:50:00,28.27,28.41,28.13,28.17,536675.0,28.27,28.41,28.13,28.17,536675.0
2024-11-05 09:30:00,27.58,27.63,26.91,26.98,1077356.0,27.58,27.63,26.91,26.98,1077356.0
2024-11-05 09:40:00,26.98,27.12,26.81,26.86,495966.0,26.98,27.12,26.81,26.86,495966.0
2024-11-05 09:50:00,26.88,26.95,26.8,26.9,397753.0,26.88,26.95,26.8,26.9,397753.0
2024-11-05 10:00:00,26.88,26.95,26.66,26.7,469777.0,26.88,26.95,26.66,26.7,469777.0
2024-11-05 10:10:00,26.7,26.93,26.68,26.8,337853.0,26.7,26.93,26.68,26.8,337853.0
2024-11-05 10:20:00,26.8,26.89,26.69,26.81,244246.0,26.8,26.89,26.69,26.81,244246.0
2024-11-05 10:30:00,26.8,26.81,26.51,26.53,499914.0,26.8,26.81,26.51,26.53,499914.0
2024-11-05 10:40:00,26.54,26.57,26.46,26.5,242521.0,26.54,26.57,26.46,26.5,242521.0
2024-11-05 10:50:00,26.5,26.6,26.4,26.45,457662.0,26.5,26.6,26.4,26.45,457662.0
2024-11-05 11:00:00,26.46,26.54,26.26,26.3,328371.0,26.46,26.54,26.26,26.3,328371.0
2024-11-05 11:10:00,26.3,26.41,26.01,26.13,536561.0,26.3,26.41,26.01,26.13,536561.0
2024-11-05 11:20:00,26.12,26.12,25.96,26.08,402640.0,26.12,26.12,25.96,26.08,402640.0
2024-11-05 11:30:00,26.07,26.07,25.93,25.96,352954.0,26.07,26.07,25.93,25.96,352954.0
2024-11-05 11:40:00,25.95,25.95,25.86,25.93,285389.0,25.95,25.95,25.86,25.93,285389.0
2024-11-05 11:50:00,25.94,25.99,25.9,25.97,191383.0,25.94,25.99,25.9,25.97,191383.0
2024-11-05 12:00:00,25.97,26.02,25.94,26.02,276810.0,25.97,26.02,25.94,26.02,276810.0
2024-11-05 12:10:00,26.02,26.02,25.89,25.93,302052.0,26.02,26.02,25.89,25.93,302052.0
2024-11-05 12:20:00,25.93,26.07,25.88,26.06,189909.0,25.93,26.07,25.88,26.06,189909.0
2024-11-05 12:30:00,26.04,26.14,26.02,26.06,141277.0,26.04,26.14,26.02,26.06,141277.0
2024-11-05 12:40:00,26.06,26.09,26.04,26.06,76595.0,26.06,26.09,26.04,26.06,76595.0
2024-11-05 12:50:00,26.06,26.25,26.06,26.16,204838.0,26.06,26.25,26.06,26.16,204838.0
2024-11-05 13:00:00,26.16,26.27,26.14,26.15,181003.0,26.16,26.27,26.14,26.15,181003.0
2024-11-05 13:10:00,26.16,26.31,26.13,26.29,264788.0,26.16,26.31,26.13,26.29,264788.0
2024-11-05 13:20:00,26.28,26.32,26.22,26.3,115550.0,26.28,26.32,26.22,26.3,115550.0
2024-11-05 13:30:00,26.3,26.42,26.24,26.3,170172.0,26.3,26.42,26.24,26.3,170172.0
2024-11-05 13:40:00,26.28,26.42,26.18,26.42,188933.0,26.28,26.42,26.18,26.42,188933.0
2024-11-05 13:50:00,26.42,26.44,26.24,26.29,143241.0,26.42,26.44,26.24,26.29,143241.0
2024-11-05 14:00:00,26.29,26.3,25.99,26.02,254422.0,26.29,26.3,25.99,26.02,254422.0
2024-11-05 14:10:00,26.02,26.1,25.92,26.0,207529.0,26.02,26.1,25.92,26.0,207529.0
2024-11-05 14:20:00,26.01,26.05,25.92,26.02,205124.0,26.01,26.05,25.92,26.02,205124.0
2024-11-05 14:30:00,26.02,26.04,25.95,26.0,120739.0,26.02,26.04,25.95,26.0,120739.0
2024-11-05 14:40:00,26.0,26.05,25.95,26.02,183568.0,26.0,26.05,25.95,26.02,183568.0
2024-11-05 14:50:00,26.02,26.28,26.02,26.21,270129.0,26.02,26.28,26.02,26.21,270129.0
2024-11-05 15:00:00,26.23,26.31,26.05,26.06,211775.0,26.23,26.31,26.05,26.06,211775.0
2024-11-05 15:10:00,26.06,26.16,26.01,26.13,123862.0,26.06,26.16,26.01,26.13,123862.0
2024-11-05 15:20:00,26.13,26.25,26.13,26.19,186729.0,26.13,26.25,26.13,26.19,186729.0
2024-11-05 15:30:00,26.19,26.32,26.17,26.31,204130.0,26.19,26.32,26.17,26.31,204130.0
2024-11-05 15:40:00,26.33,26.43,26.17,26.23,421207.0,26.33,26.43,26.17,26.23,421207.0
2024-11-05 15:50:00,26.24,26.26,25.96,25.96,548504.0,26.24,26.26,25.96,25.96,548504.0
2024-11-06 09:30:00,21.99,22.17,21.85,22.14,1194418.0,21.99,22.17,21.85,22.14,1194418.0
2024-11-06 09:40:00,22.13,23.5,22.08,23.41,1157565.0,22.13,23.5,22.08,23.41,1157565.0
2024-11-06 09:50:00,23.4,23.65,23.04,23.06,748921.0,23.4,23.65,23.04,23.06,748921.0
2024-11-06 10:00:00,23.04,23.12,22.64,22.68,667857.0,23.04,23.12,22.64,22.68,667857.0
2024-11-06 10:10:00,22.65,22.69,22.25,22.26,428401.0,22.65,22.69,22.25,22.26,428401.0
2024-11-06 10:20:00,22.26,22.38,22.01,22.08,503043.0,22.26,22.38,22.01,22.08,503043.0
2024-11-06 10:30:00,22.07,22.37,21.99,22.26,533012.0,22.07,22.37,21.99,22.26,533012.0
2024-11-06 10:40:00,22.25,22.39,22.14,22.27,170691.0,22.25,22.39,22.14,22.27,170691.0
2024-11-06 10:50:00,22.26,22.58,22.26,22.35,265097.0,22.26,22.58,22.26,22.35,265097.0
2024-11-06 11:00:00,22.34,22.62,22.34,22.49,267599.0,22.34,22.62,22.34,22.49,267599.0
2024-11-06 11:10:00,22.48,22.49,21.95,21.96,521402.0,22.48,22.49,21.95,21.96,521402.0
2024-11-06 11:20:00,21.96,22.04,21.84,21.85,356418.0,21.96,22.04,21.84,21.85,356418.0
2024-11-06 11:30:00,21.85,21.96,21.81,21.93,176330.0,21.85,21.96,21.81,21.93,176330.0
2024-11-06 11:40:00,21.93,22.11,21.93,22.04,201581.0,21.93,22.11,21.93,22.04,201581.0
2024-11-06 11:50:00,22.03,22.07,21.99,22.02,156078.0,22.03,22.07,21.99,22.02,156078.0
2024-11-06 12:00:00,22.03,22.15,22.0,22.02,126178.0,22.03,22.15,22.0,22.02,126178.0
2024-11-06 12:10:00,22.03,22.05,21.96,22.01,122867.0,22.03,22.05,21.96,22.01,122867.0
2024-11-06 12:20:00,22.02,22.03,21.96,22.01,145977.0,22.02,22.03,21.96,22.01,145977.0
2024-11-06 12:30:00,22.01,22.05,21.97,22.03,97124.0,22.01,22.05,21.97,22.03,97124.0
2024-11-06 12:40:00,22.03,22.05,22.0,22.02,78368.0,22.03,22.05,22.0,22.02,78368.0
2024-11-06 12:50:00,22.02,22.2,22.01,22.14,139867.0,22.02,22.2,22.01,22.14,139867.0
2024-11-06 13:00:00,22.15,22.25,22.07,22.16,175406.0,22.15,22.25,22.07,22.16,175406.0
2024-11-06 13:10:00,22.17,22.18,22.1,22.11,117093.0,22.17,22.18,22.1,22.11,117093.0
2024-11-06 13:20:00,22.11,22.15,22.04,22.04,109874.0,22.11,22.15,22.04,22.04,109874.0
2024-11-06 13:30:00,22.04,22.05,21.99,22.02,129899.0,22.04,22.05,21.99,22.02,129899.0
2024-11-06 13:40:00,22.02,22.03,21.89,21.91,209424.0,22.02,22.03,21.89,21.91,209424.0
2024-11-06 13:50:00,21.91,22.09,21.89,22.01,151497.0,21.91,22.09,21.89,22.01,151497.0
2024-11-06 14:00:00,22.01,22.02,21.96,21.97,79450.0,22.01,22.02,21.96,21.97,79450.0
2024-11-06 14:10:00,21.98,22.09,21.94,22.06,96497.0,21.98,22.09,21.94,22.06,96497.0
2024-11-06 14:20:00,22.06,22.26,22.05,22.24,148700.0,22.06,22.26,22.05,22.24,148700.0
2024-11-06 14:30:00,22.23,22.35,22.16,22.21,477888.0,22.23,22.35,22.16,22.21,477888.0
2024-11-06 14:40:00,22.22,22.26,22.15,22.23,163122.0,22.22,22.26,22.15,22.23,163122.0
2024-11-06 14:50:00,22.24,22.4,22.24,22.35,137450.0,22.24,22.4,22.24,22.35,137450.0
2024-11-06 15:00:00,22.36,22.37,22.23,22.24,134596.0,22.36,22.37,22.23,22.24,134596.0
2024-11-06 15:10:00,22.25,22.49,22.24,22.45,164632.0,22.25,22.49,22.24,22.45,164632.0
2024-11-06 15:20:00,22.46,22.6,22.46,22.5,194776.0,22.46,22.6,22.46,22.5,194776.0
2024-11-06 15:30:00,22.49,22.65,22.48,22.64,207695.0,22.49,22.65,22.48,22.64,207695.0
2024-11-06 15:40:00,22.64,22.64,22.09,22.1,351525.0,22.64,22.64,22.09,22.1,351525.0
2024-11-06 15:50:00,22.1,22.18,21.95,22.14,802687.0,22.1,22.18,21.95,22.14,802687.0
2024-11-07 09:30:00,21.59,21.61,21.04,21.11,1066588.0,21.59,21.61,21.04,21.11,1066588.0
2024-11-07 09:40:00,21.12,21.25,21.11,21.22,467775.0,21.12,21.25,21.11,21.22,467775.0
2024-11-07 09:50:00,21.22,21.32,21.16,21.29,339787.0,21.22,21.32,21.16,21.29,339787.0
2024-11-07 10:00:00,21.29,21.37,21.27,21.31,234025.0,21.29,21.37,21.27,21.31,234025.0
2024-11-07 10:10:00,21.3,21.35,21.28,21.3,175188.0,21.3,21.35,21.28,21.3,175188.0
2024-11-07 10:20:00,21.3,21.34,21.21,21.23,281632.0,21.3,21.34,21.21,21.23,281632.0
2024-11-07 10:30:00,21.23,21.28,21.2,21.28,139851.0,21.23,21.28,21.2,21.28,139851.0
2024-11-07 10:40:00,21.28,21.38,21.26,21.34,203952.0,21.28,21.38,21.26,21.34,203952.0
2024-11-07 10:50:00,21.34,21.37,21.27,21.28,177549.0,21.34,21.37,21.27,21.28,177549.0
2024-11-07 11:00:00,21.28,21.31,21.18,21.23,170245.0,21.28,21.31,21.18,21.23,170245.0
2024-11-07 11:10:00,21.24,21.26,21.0,21.03,267457.0,21.24,21.26,21.0,21.03,267457.0
2024-11-07 11:20:00,21.03,21.06,21.02,21.05,127468.0,21.03,21.06,21.02,21.05,127468.0
2024-11-07 11:30:00,21.05,21.18,21.04,21.17,133954.0,21.05,21.18,21.04,21.17,133954.0
2024-11-07 11:40:00,21.16,21.29,21.16,21.28,97612.0,21.16,21.29,21.16,21.28,97612.0
2024-11-07 11:50:00,21.27,21.28,21.16,21.28,115609.0,21.27,21.28,21.16,21.28,115609.0
2024-11-07 12:00:00,21.28,21.28,21.15,21.2,108316.0,21.28,21.28,21.15,21.2,108316.0
2024-11-07 12:10:00,21.21,21.22,21.16,21.17,113295.0,21.21,21.22,21.16,21.17,113295.0
2024-11-07 12:20:00,21.17,21.17,21.05,21.07,156554.0,21.17,21.17,21.05,21.07,156554.0
2024-11-07 12:30:00,21.06,21.11,21.05,21.09,99819.0,21.06,21.11,21.05,21.09,99819.0
2024-11-07 12:40:00,21.09,21.12,21.07,21.1,52348.0,21.09,21.12,21.07,21.1,52348.0
2024-11-07 12:50:00,21.1,21.11,21.01,21.02,87477.0,21.1,21.11,21.01,21.02,87477.0
2024-11-07 13:00:00,21.03,21.07,20.96,21.0,227803.0,21.03,21.07,20.96,21.0,227803.0
2024-11-07 13:10:00,21.0,21.15,20.98,21.09,131973.0,21.0,21.15,20.98,21.09,131973.0
2024-11-07 13:20:00,21.08,21.1,21.06,21.08,147837.0,21.08,21.1,21.06,21.08,147837.0
2024-11-07 13:30:00,21.09,21.11,21.02,21.04,163614.0,21.09,21.11,21.02,21.04,163614.0
2024-11-07 13:40:00,21.04,21.16,21.03,21.15,124653.0,21.04,21.16,21.03,21.15,124653.0
2024-11-07 13:50:00,21.16,21.16,21.09,21.13,193480.0,21.16,21.16,21.09,21.13,193480.0
2024-11-07 14:00:00,21.14,21.22,21.0,21.01,225190.0,21.14,21.22,21.0,21.01,225190.0
2024-11-07 14:10:00,21.01,21.12,21.01,21.07,59756.0,21.01,21.12,21.01,21.07,59756.0
2024-11-07 14:20:00,21.07,21.18,21.06,21.1,76469.0,21.07,21.18,21.06,21.1,76469.0
2024-11-07 14:30:00,21.11,21.19,21.06,21.14,145115.0,21.11,21.19,21.06,21.14,145115.0
2024-11-07 14:40:00,21.15,21.3,21.15,21.17,331769.0,21.15,21.3,21.15,21.17,331769.0
2024-11-07 14:50:00,21.17,21.18,21.09,21.12,138089.0,21.17,21.18,21.09,21.12,138089.0
2024-11-07 15:00:00,21.13,21.17,21.06,21.11,151124.0,21.13,21.17,21.06,21.11,151124.0
2024-11-07 15:10:00,21.12,21.16,21.07,21.09,144152.0,21.12,21.16,21.07,21.09,144152.0
2024-11-07 15:20:00,21.09,21.12,21.01,21.02,109617.0,21.09,21.12,21.01,21.02,109617.0
2024-11-07 15:30:00,21.03,21.17,21.03,21.16,110344.0,21.03,21.17,21.03,21.16,110344.0
2024-11-07 15:40:00,21.17,21.26,21.16,21.2,229987.0,21.17,21.26,21.16,21.2,229987.0
2024-11-07 15:50:00,21.21,21.29,21.02,21.08,679329.0,21.21,21.29,21.02,21.08,679329.0
2024-11-08 09:30:00,21.1,21.11,20.83,20.97,342536.0,21.1,21.11,20.83,20.97,342536.0
2024-11-08 09:40:00,20.97,20.97,20.77,20.82,325186.0,20.97,20.97,20.77,20.82,325186.0
2024-11-08 09:50:00,20.82,20.88,20.75,20.88,193836.0,20.82,20.88,20.75,20.88,193836.0
2024-11-08 10:00:00,20.88,21.05,20.87,21.02,375087.0,20.88,21.05,20.87,21.02,375087.0
2024-11-08 10:10:00,21.02,21.02,20.82,20.85,237174.0,21.02,21.02,20.82,20.85,237174.0
2024-11-08 10:20:00,20.84,20.97,20.82,20.96,289004.0,20.84,20.97,20.82,20.96,289004.0
2024-11-08 10:30:00,20.96,21.0,20.95,20.98,233266.0,20.96,21.0,20.95,20.98,233266.0
2024-11-08 10:40:00,20.98,21.0,20.89,20.92,167040.0,20.98,21.0,20.89,20.92,167040.0
2024-11-08 10:50:00,20.93,20.96,20.9,20.91,91430.0,20.93,20.96,20.9,20.91,91430.0
2024-11-08 11:00:00,20.92,20.95,20.89,20.9,76050.0,20.92,20.95,20.89,20.9,76050.0
2024-11-08 11:10:00,20.91,21.04,20.87,21.04,93072.0,20.91,21.04,20.87,21.04,93072.0
2024-11-08 11:20:00,21.04,21.15,21.03,21.09,238993.0,21.04,21.15,21.03,21.09,238993.0
2024-11-08 11:30:00,21.09,21.14,21.08,21.14,78074.0,21.09,21.14,21.08,21.14,78074.0
2024-11-08 11:40:00,21.14,21.23,21.1,21.11,174317.0,21.14,21.23,21.1,21.11,174317.0
2024-11-08 11:50:00,21.11,21.11,20.91,20.93,270884.0,21.11,21.11,20.91,20.93,270884.0
2024-11-08 12:00:00,20.93,21.11,20.9,21.09,220998.0,20.93,21.11,20.9,21.09,220998.0
2024-11-08 12:10:00,21.09,21.23,21.08,21.22,159911.0,21.09,21.23,21.08,21.22,159911.0
2024-11-08 12:20:00,21.22,21.4,21.19,21.32,292898.0,21.22,21.4,21.19,21.32,292898.0
2024-11-08 12:30:00,21.32,21.37,21.21,21.26,160197.0,21.32,21.37,21.21,21.26,160197.0
2024-11-08 12:40:00,21.25,21.34,21.22,21.29,125339.0,21.25,21.34,21.22,21.29,125339.0
2024-11-08 12:50:00,21.29,21.36,21.28,21.36,61284.0,21.29,21.36,21.28,21.36,61284.0
2024-11-08 13:00:00,21.36,21.4,21.3,21.33,96995.0,21.36,21.4,21.3,21.33,96995.0
2024-11-08 13:10:00,21.32,21.34,21.29,21.31,99995.0,21.32,21.34,21.29,21.31,99995.0
2024-11-08 13:20:00,21.32,21.32,21.27,21.32,90235.0,21.32,21.32,21.27,21.32,90235.0
2024-11-08 13:30:00,21.32,21.32,21.26,21.29,159936.0,21.32,21.32,21.26,21.29,159936.0
2024-11-08 13:40:00,21.29,21.31,21.28,21.3,49798.0,21.29,21.31,21.28,21.3,49798.0
2024-11-08 13:50:00,21.3,21.42,21.29,21.32,284138.0,21.3,21.42,21.29,21.32,284138.0
2024-11-08 14:00:00,21.33,21.35,21.31,21.32,91813.0,21.33,21.35,21.31,21.32,91813.0
2024-11-08 14:10:00,21.31,21.45,21.31,21.44,140552.0,21.31,21.45,21.31,21.44,140552.0
2024-11-08 14:20:00,21.44,21.45,21.4,21.42,260182.0,21.44,21.45,21.4,21.42,260182.0
2024-11-08 14:30:00,21.42,21.44,21.34,21.37,152429.0,21.42,21.44,21.34,21.37,152429.0
2024-11-08 14:40:00,21.36,21.48,21.36,21.44,131432.0,21.36,21.48,21.36,21.44,131432.0
2024-11-08 14:50:00,21.44,21.48,21.37,21.46,94719.0,21.44,21.48,21.37,21.46,94719.0
2024-11-08 15:00:00,21.46,21.49,21.33,21.34,214391.0,21.46,21.49,21.33,21.34,214391.0
2024-11-08 15:10:00,21.34,21.35,21.3,21.34,151084.0,21.34,21.35,21.3,21.34,151084.0
2024-11-08 15:20:00,21.34,21.37,21.22,21.26,191221.0,21.34,21.37,21.22,21.26,191221.0
2024-11-08 15:30:00,21.26,21.35,21.22,21.23,168580.0,21.26,21.35,21.22,21.23,168580.0
2024-11-08 15:40:00,21.23,21.25,21.21,21.24,124468.0,21.23,21.25,21.21,21.24,124468.0
2024-11-08 15:50:00,21.23,21.24,20.9,20.93,627761.0,21.23,21.24,20.9,20.93,627761.0
2024-11-11 09:30:00,20.58,20.65,20.46,20.51,374352.0,20.58,20.65,20.46,20.51,374352.0
2024-11-11 09:40:00,20.52,20.83,20.45,20.67,552313.0,20.52,20.83,20.45,20.67,552313.0
2024-11-11 09:50:00,20.67,20.87,20.64,20.8,275165.0,20.67,20.87,20.64,20.8,275165.0
2024-11-11 10:00:00,20.8,20.85,20.54,20.57,291606.0,20.8,20.85,20.54,20.57,291606.0
2024-11-11 10:10:00,20.57,20.6,20.41,20.45,399354.0,20.57,20.6,20.41,20.45,399354.0
2024-11-11 10:20:00,20.44,20.52,20.43,20.52,178936.0,20.44,20.52,20.43,20.52,178936.0
2024-11-11 10:30:00,20.51,20.54,20.49,20.5,87168.0,20.51,20.54,20.49,20.5,87168.0
2024-11-11 10:40:00,20.49,20.58,20.48,20.51,139607.0,20.49,20.58,20.48,20.51,139607.0
2024-11-11 10:50:00,20.51,20.54,20.42,20.44,146098.0,20.51,20.54,20.42,20.44,146098.0
2024-11-11 11:00:00,20.43,20.45,20.39,20.42,111231.0,20.43,20.45,20.39,20.42,111231.0
2024-11-11 11:10:00,20.43,20.44,20.35,20.41,141418.0,20.43,20.44,20.35,20.41,141418.0
2024-11-11 11:20:00,20.41,20.46,20.32,20.44,159530.0,20.41,20.46,20.32,20.44,159530.0
2024-11-11 11:30:00,20.43,20.45,20.31,20.32,139388.0,20.43,20.45,20.31,20.32,139388.0
2024-11-11 11:40:00,20.33,20.43,20.33,20.41,81680.0,20.33,20.43,20.33,20.41,81680.0
2024-11-11 11:50:00,20.43,20.43,20.34,20.37,62795.0,20.43,20.43,20.34,20.37,62795.0
2024-11-11 12:00:00,20.37,20.37,20.32,20.36,81750.0,20.37,20.37,20.32,20.36,81750.0
2024-11-11 12:10:00,20.35,20.39,20.32,20.39,75008.0,20.35,20.39,20.32,20.39,75008.0
2024-11-11 12:20:00,20.38,20.48,20.35,20.47,97913.0,20.38,20.48,20.35,20.47,97913.0
2024-11-11 12:30:00,20.46,20.48,20.39,20.46,701570.0,20.46,20.48,20.39,20.46,701570.0
2024-11-11 12:40:00,20.45,20.48,20.38,20.43,104098.0,20.45,20.48,20.38,20.43,104098.0
2024-11-11 12:50:00,20.43,20.45,20.39,20.41,65325.0,20.43,20.45,20.39,20.41,65325.0
2024-11-11 13:00:00,20.41,20.51,20.41,20.46,178457.0,20.41,20.51,20.41,20.46,178457.0
2024-11-11 13:10:00,20.45,20.51,20.45,20.48,92280.0,20.45,20.51,20.45,20.48,92280.0
2024-11-11 13:20:00,20.47,20.57,20.42,20.43,162522.0,20.47,20.57,20.42,20.43,162522.0
2024-11-11 13:30:00,20.44,20.45,20.36,20.42,58865.0,20.44,20.45,20.36,20.42,58865.0
2024-11-11 13:40:00,20.43,20.44,20.4,20.43,56629.0,20.43,20.44,20.4,20.43,56629.0
2024-11-11 13:50:00,20.42,20.5,20.4,20.44,89665.0,20.42,20.5,20.4,20.44,89665.0
2024-11-11 14:00:00,20.43,20.46,20.42,20.46,17199.0,20.43,20.46,20.42,20.46,17199.0
2024-11-11 14:10:00,20.46,20.53,20.45,20.5,125211.0,20.46,20.53,20.45,20.5,125211.0
2024-11-11 14:20:00,20.5,20.5,20.46,20.48,50202.0,20.5,20.5,20.46,20.48,50202.0
2024-11-11 14:30:00,20.48,20.53,20.46,20.47,73546.0,20.48,20.53,20.46,20.47,73546.0
2024-11-11 14:40:00,20.47,20.6,20.47,20.54,94235.0,20.47,20.6,20.47,20.54,94235.0
2024-11-11 14:50:00,20.53,20.6,20.52,20.57,73415.0,20.53,20.6,20.52,20.57,73415.0
2024-11-11 15:00:00,20.56,20.59,20.55,20.57,147345.0,20.56,20.59,20.55,20.57,147345.0
2024-11-11 15:10:00,20.57,20.73,20.55,20.66,122801.0,20.57,20.73,20.55,20.66,122801.0
2024-11-11 15:20:00,20.66,20.7,20.66,20.68,50270.0,20.66,20.7,20.66,20.68,50270.0
2024-11-11 15:30:00,20.68,20.76,20.66,20.66,138670.0,20.68,20.76,20.66,20.66,138670.0
2024-11-11 15:40:00,20.66,20.68,20.56,20.65,233272.0,20.66,20.68,20.56,20.65,233272.0
2024-11-11 15:50:00,20.65,20.88,20.63,20.82,1032810.0,20.65,20.88,20.63,20.82,1032810.0
2024-11-12 09:30:00,20.95,20.99,20.63,20.68,533845.0,20.95,20.99,20.63,20.68,533845.0
2024-11-12 09:40:00,20.67,20.73,20.61,20.72,290972.0,20.67,20.73,20.61,20.72,290972.0
2024-11-12 09:50:00,20.72,20.88,20.71,20.83,282319.0,20.72,20.88,20.71,20.83,282319.0
2024-11-12 10:00:00,20.82,21.05,20.8,21.04,306867.0,20.82,21.05,20.8,21.04,306867.0
2024-11-12 10:10:00,21.04,21.15,20.99,21.12,310052.0,21.04,21.15,20.99,21.12,310052.0
2024-11-12 10:20:00,21.12,21.15,20.96,21.01,278234.0,21.12,21.15,20.96,21.01,278234.0
2024-11-12 10:30:00,21.0,21.05,20.86,20.91,200946.0,21.0,21.05,20.86,20.91,200946.0
2024-11-12 10:40:00,20.91,21.05,20.87,20.96,231141.0,20.91,21.05,20.87,20.96,231141.0
2024-11-12 10:50:00,20.96,20.99,20.89,20.98,508036.0,20.96,20.99,20.89,20.98,508036.0
2024-11-12 11:00:00,20.96,21.04,20.94,21.04,237501.0,20.96,21.04,20.94,21.04,237501.0
2024-11-12 11:10:00,21.05,21.06,20.84,20.85,154357.0,21.05,21.06,20.84,20.85,154357.0
2024-11-12 11:20:00,20.85,20.97,20.82,20.83,257408.0,20.85,20.97,20.82,20.83,257408.0
2024-11-12 11:30:00,20.82,20.97,20.75,20.96,171369.0,20.82,20.97,20.75,20.96,171369.0
2024-11-12 11:40:00,20.95,21.0,20.85,20.99,144307.0,20.95,21.0,20.85,20.99,144307.0
2024-11-12 11:50:00,21.0,21.0,20.8,20.91,166352.0,21.0,21.0,20.8,20.91,166352.0
2024-11-12 12:00:00,20.93,20.97,20.9,20.93,92452.0,20.93,20.97,20.9,20.93,92452.0
2024-11-12 12:10:00,20.92,21.06,20.91,21.02,97726.0,20.92,21.06,20.91,21.02,97726.0
2024-11-12 12:20:00,21.03,21.15,21.0,21.03,142666.0,21.03,21.15,21.0,21.03,142666.0
2024-11-12 12:30:00,21.03,21.04,20.93,20.95,61313.0,21.03,21.04,20.93,20.95,61313.0
2024-11-12 12:40:00,20.96,21.14,20.96,21.12,84575.0,20.96,21.14,20.96,21.12,84575.0
2024-11-12 12:50:00,21.12,21.5,21.12,21.48,461697.0,21.12,21.5,21.12,21.48,461697.0
2024-11-12 13:00:00,21.49,21.55,21.36,21.38,317832.0,21.49,21.55,21.36,21.38,317832.0
2024-11-12 13:10:00,21.34,21.37,21.19,21.23,217422.0,21.34,21.37,21.19,21.23,217422.0
2024-11-12 13:20:00,21.23,21.45,21.22,21.32,144223.0,21.23,21.45,21.22,21.32,144223.0
2024-11-12 13:30:00,21.32,21.33,21.05,21.07,177366.0,21.32,21.33,21.05,21.07,177366.0
2024-11-12 13:40:00,21.07,21.07,20.89,20.96,169869.0,21.07,21.07,20.89,20.96,169869.0
2024-11-12 13:50:00,20.96,20.96,20.85,20.91,151886.0,20.96,20.96,20.85,20.91,151886.0
2024-11-12 14:00:00,20.91,21.03,20.84,21.01,120452.0,20.91,21.03,20.84,21.01,120452.0
2024-11-12 14:10:00,21.03,21.08,20.96,20.97,91423.0,21.03,21.08,20.96,20.97,91423.0
2024-11-12 14:20:00,20.95,21.01,20.94,21.0,162111.0,20.95,21.01,20.94,21.0,162111.0
2024-11-12 14:30:00,20.99,21.04,20.9,20.96,409681.0,20.99,21.04,20.9,20.96,409681.0
2024-11-12 14:40:00,20.96,20.97,20.86,20.89,114796.0,20.96,20.97,20.86,20.89,114796.0
2024-11-12 14:50:00,20.88,20.91,20.85,20.86,111062.0,20.88,20.91,20.85,20.86,111062.0
2024-11-12 15:00:00,20.86,20.86,20.8,20.84,103092.0,20.86,20.86,20.8,20.84,103092.0
2024-11-12 15:10:00,20.84,20.93,20.76,20.88,383433.0,20.84,20.93,20.76,20.88,383433.0
2024-11-12 15:20:00,20.85,21.03,20.85,20.96,637067.0,20.85,21.03,20.85,20.96,637067.0
2024-11-12 15:30:00,20.96,20.99,20.85,20.85,148030.0,20.96,20.99,20.85,20.85,148030.0
2024-11-12 15:40:00,20.86,20.88,20.69,20.78,217014.0,20.86,20.88,20.69,20.78,217014.0
2024-11-12 15:50:00,20.78,20.87,20.64,20.75,1679794.0,20.78,20.87,20.64,20.75,1679794.0
2024-11-13 09:30:00,20.52,20.68,20.45,20.51,484509.0,20.52,20.68,20.45,20.51,484509.0
2024-11-13 09:40:00,20.51,20.63,20.47,20.62,216640.0,20.51,20.63,20.47,20.62,216640.0
2024-11-13 09:50:00,20.61,20.66,20.49,20.49,501147.0,20.61,20.66,20.49,20.49,501147.0
2024-11-13 10:00:00,20.49,20.9,20.48,20.69,480544.0,20.49,20.9,20.48,20.69,480544.0
2024-11-13 10:10:00,20.68,20.69,20.54,20.58,265061.0,20.68,20.69,20.54,20.58,265061.0
2024-11-13 10:20:00,20.58,20.63,20.5,20.52,452857.0,20.58,20.63,20.5,20.52,452857.0
2024-11-13 10:30:00,20.53,20.59,20.48,20.53,259598.0,20.53,20.59,20.48,20.53,259598.0
2024-11-13 10:40:00,20.53,20.61,20.44,20.47,201941.0,20.53,20.61,20.44,20.47,201941.0
2024-11-13 10:50:00,20.47,20.51,20.45,20.46,194730.0,20.47,20.51,20.45,20.46,194730.0
2024-11-13 11:00:00,20.46,20.52,20.42,20.45,123754.0,20.46,20.52,20.42,20.45,123754.0
2024-11-13 11:10:00,20.48,20.48,20.44,20.47,79277.0,20.48,20.48,20.44,20.47,79277.0
2024-11-13 11:20:00,20.45,20.48,20.34,20.36,153325.0,20.45,20.48,20.34,20.36,153325.0
2024-11-13 11:30:00,20.36,20.36,20.17,20.26,395325.0,20.36,20.36,20.17,20.26,395325.0
2024-11-13 11:40:00,20.28,20.4,20.24,20.26,194757.0,20.28,20.4,20.24,20.26,194757.0
2024-11-13 11:50:00,20.27,20.29,20.22,20.24,55553.0,20.27,20.29,20.22,20.24,55553.0
2024-11-13 12:00:00,20.23,20.27,20.01,20.02,310479.0,20.23,20.27,20.01,20.02,310479.0
2024-11-13 12:10:00,20.02,20.08,19.98,20.07,337758.0,20.02,20.08,19.98,20.07,337758.0
2024-11-13 12:20:00,20.06,20.19,20.05,20.12,185437.0,20.06,20.19,20.05,20.12,185437.0
2024-11-13 12:30:00,20.11,20.13,20.07,20.09,51587.0,20.11,20.13,20.07,20.09,51587.0
2024-11-13 12:40:00,20.08,20.12,20.07,20.11,42231.0,20.08,20.12,20.07,20.11,42231.0
2024-11-13 12:50:00,20.11,20.12,20.1,20.11,77665.0,20.11,20.12,20.1,20.11,77665.0
2024-11-13 13:00:00,20.12,20.26,20.11,20.23,183430.0,20.12,20.26,20.11,20.23,183430.0
2024-11-13 13:10:00,20.23,20.33,20.18,20.18,96741.0,20.23,20.33,20.18,20.18,96741.0
2024-11-13 13:20:00,20.18,20.18,20.06,20.08,155594.0,20.18,20.18,20.06,20.08,155594.0
2024-11-13 13:30:00,20.08,20.09,20.03,20.03,102431.0,20.08,20.09,20.03,20.03,102431.0
2024-11-13 13:40:00,20.03,20.04,19.94,19.97,218089.0,20.03,20.04,19.94,19.97,218089.0
2024-11-13 13:50:00,19.97,20.01,19.96,20.0,68938.0,19.97,20.01,19.96,20.0,68938.0
2024-11-13 14:00:00,20.0,20.01,19.98,20.0,78456.0,20.0,20.01,19.98,20.0,78456.0
2024-11-13 14:10:00,20.0,20.07,19.91,20.02,241004.0,20.0,20.07,19.91,20.02,241004.0
2024-11-13 14:20:00,20.02,20.06,19.97,20.01,98074.0,20.02,20.06,19.97,20.01,98074.0
2024-11-13 14:30:00,20.01,20.12,20.0,20.1,164158.0,20.01,20.12,20.0,20.1,164158.0
2024-11-13 14:40:00,20.11,20.24,20.1,20.16,159726.0,20.11,20.24,20.1,20.16,159726.0
2024-11-13 14:50:00,20.16,20.19,20.05,20.08,124714.0,20.16,20.19,20.05,20.08,124714.0
2024-11-13 15:00:00,20.09,20.24,20.06,20.12,249650.0,20.09,20.24,20.06,20.12,249650.0
2024-11-13 15:10:00,20.13,20.17,20.11,20.14,75068.0,20.13,20.17,20.11,20.14,75068.0
2024-11-13 15:20:00,20.13,20.28,20.13,20.26,136466.0,20.13,20.28,20.13,20.26,136466.0
2024-11-13 15:30:00,20.26,20.27,20.0,20.03,418998.0,20.26,20.27,20.0,20.03,418998.0
2024-11-13 15:40:00,20.03,20.07,19.93,20.03,252401.0,20.03,20.07,19.93,20.03,252401.0
2024-11-13 15:50:00,20.05,20.2,19.99,20.03,685603.0,20.05,20.2,19.99,20.03,685603.0
2024-11-14 09:30:00,19.85,19.89,19.55,19.88,631442.0,19.85,19.89,19.55,19.88,631442.0
2024-11-14 09:40:00,19.88,20.14,19.82,19.86,707248.0,19.88,20.14,19.82,19.86,707248.0
2024-11-14 09:50:00,19.85,19.98,19.75,19.95,320459.0,19.85,19.98,19.75,19.95,320459.0
2024-11-14 10:00:00,19.95,20.02,19.86,20.01,128210.0,19.95,20.02,19.86,20.01,128210.0
2024-11-14 10:10:00,20.0,20.2,19.94,20.2,200631.0,20.0,20.2,19.94,20.2,200631.0
2024-11-14 10:20:00,20.19,20.19,19.91,19.93,167235.0,20.19,20.19,19.91,19.93,167235.0
2024-11-14 10:30:00,19.93,20.01,19.75,19.76,282455.0,19.93,20.01,19.75,19.76,282455.0
2024-11-14 10:40:00,19.76,19.79,19.69,19.7,376164.0,19.76,19.79,19.69,19.7,376164.0
2024-11-14 10:50:00,19.71,19.84,19.67,19.83,384773.0,19.71,19.84,19.67,19.83,384773.0
2024-11-14 11:00:00,19.81,19.83,19.74,19.75,116089.0,19.81,19.83,19.74,19.75,116089.0
2024-11-14 11:10:00,19.75,19.78,19.6,19.62,134788.0,19.75,19.78,19.6,19.62,134788.0
2024-11-14 11:20:00,19.61,19.61,19.56,19.59,114064.0,19.61,19.61,19.56,19.59,114064.0
2024-11-14 11:30:00,19.59,19.69,19.58,19.69,127508.0,19.59,19.69,19.58,19.69,127508.0
2024-11-14 11:40:00,19.69,19.88,19.59,19.87,156149.0,19.69,19.88,19.59,19.87,156149.0
2024-11-14 11:50:00,19.86,19.97,19.76,19.96,134108.0,19.86,19.97,19.76,19.96,134108.0
2024-11-14 12:00:00,19.96,20.1,19.86,19.89,222840.0,19.96,20.1,19.86,19.89,222840.0
2024-11-14 12:10:00,19.88,20.03,19.78,19.97,170218.0,19.88,20.03,19.78,19.97,170218.0
2024-11-14 12:20:00,19.97,20.06,19.96,19.96,91848.0,19.97,20.06,19.96,19.96,91848.0
2024-11-14 12:30:00,19.98,20.21,19.83,19.84,277458.0,19.98,20.21,19.83,19.84,277458.0
2024-11-14 12:40:00,19.85,20.19,19.83,20.16,142311.0,19.85,20.19,19.83,20.16,142311.0
2024-11-14 12:50:00,20.18,20.2,19.85,19.9,179580.0,20.18,20.2,19.85,19.9,179580.0
2024-11-14 13:00:00,19.93,19.93,19.78,19.8,95632.0,19.93,19.93,19.78,19.8,95632.0
2024-11-14 13:10:00,19.79,19.79,19.67,19.7,101670.0,19.79,19.79,19.67,19.7,101670.0
2024-11-14 13:20:00,19.68,19.77,19.57,19.75,147707.0,19.68,19.77,19.57,19.75,147707.0
2024-11-14 13:30:00,19.76,19.81,19.74,19.79,104917.0,19.76,19.81,19.74,19.79,104917.0
2024-11-14 13:40:00,19.8,19.81,19.69,19.79,78440.0,19.8,19.81,19.69,19.79,78440.0
2024-11-14 13:50:00,19.78,20.18,19.76,20.1,261665.0,19.78,20.18,19.76,20.1,261665.0
2024-11-14 14:00:00,20.11,20.11,19.76,19.82,163046.0,20.11,20.11,19.76,19.82,163046.0
2024-11-14 14:10:00,19.82,19.9,19.79,19.86,64959.0,19.82,19.9,19.79,19.86,64959.0
2024-11-14 14:20:00,19.88,19.92,19.67,19.67,112514.0,19.88,19.92,19.67,19.67,112514.0
2024-11-14 14:30:00,19.66,19.68,19.57,19.59,141063.0,19.66,19.68,19.57,19.59,141063.0
2024-11-14 14:40:00,19.59,19.66,19.5,19.59,272609.0,19.59,19.66,19.5,19.59,272609.0
2024-11-14 14:50:00,19.59,19.59,19.52,19.55,93469.0,19.59,19.59,19.52,19.55,93469.0
2024-11-14 15:00:00,19.54,20.17,19.54,20.0,566452.0,19.54,20.17,19.54,20.0,566452.0
2024-11-14 15:10:00,20.0,20.08,19.74,19.8,366936.0,20.0,20.08,19.74,19.8,366936.0
2024-11-14 15:20:00,19.8,20.0,19.79,19.97,179905.0,19.8,20.0,19.79,19.97,179905.0
2024-11-14 15:30:00,19.98,20.12,19.87,19.87,287648.0,19.98,20.12,19.87,19.87,287648.0
2024-11-14 15:40:00,19.87,20.18,19.82,20.12,491851.0,19.87,20.18,19.82,20.12,491851.0
2024-11-14 15:50:00,20.12,20.12,19.94,20.01,452770.0,20.12,20.12,19.94,20.01,452770.0
2024-11-15 09:30:00,20.44,20.71,20.36,20.5,710452.0,20.44,20.71,20.36,20.5,710452.0
2024-11-15 09:40:00,20.5,20.5,20.28,20.33,1777060.0,20.5,20.5,20.28,20.33,1777060.0
2024-11-15 09:50:00,20.34,20.83,20.34,20.79,593159.0,20.34,20.83,20.34,20.79,593159.0
2024-11-15 10:00:00,20.79,21.15,20.79,21.15,653693.0,20.79,21.15,20.79,21.15,653693.0
2024-11-15 10:10:00,21.14,21.36,21.01,21.15,824112.0,21.14,21.36,21.01,21.15,824112.0
2024-11-15 10:20:00,21.16,21.49,21.14,21.27,630887.0,21.16,21.49,21.14,21.27,630887.0
2024-11-15 10:30:00,21.29,21.53,21.26,21.34,591032.0,21.29,21.53,21.26,21.34,591032.0
2024-11-15 10:40:00,21.35,21.47,20.94,21.17,637880.0,21.35,21.47,20.94,21.17,637880.0
2024-11-15 10:50:00,21.17,21.52,20.96,21.45,530850.0,21.17,21.52,20.96,21.45,530850.0
2024-11-15 11:00:00,21.47,21.62,21.39,21.58,597640.0,21.47,21.62,21.39,21.58,597640.0
2024-11-15 11:10:00,21.57,21.57,21.17,21.26,484743.0,21.57,21.57,21.17,21.26,484743.0
2024-11-15 11:20:00,21.28,21.41,21.1,21.16,286322.0,21.28,21.41,21.1,21.16,286322.0
2024-11-15 11:30:00,21.17,21.59,21.01,21.59,350402.0,21.17,21.59,21.01,21.59,350402.0
2024-11-15 11:40:00,21.58,21.79,21.5,21.68,351380.0,21.58,21.79,21.5,21.68,351380.0
2024-11-15 11:50:00,21.68,22.01,21.57,21.86,393929.0,21.68,22.01,21.57,21.86,393929.0
2024-11-15 12:00:00,21.86,22.27,21.83,22.2,413675.0,21.86,22.27,21.83,22.2,413675.0
2024-11-15 12:10:00,22.2,22.38,21.88,21.94,588769.0,22.2,22.38,21.88,21.94,588769.0
2024-11-15 12:20:00,21.94,22.36,21.86,22.29,403015.0,21.94,22.36,21.86,22.29,403015.0
2024-11-15 12:30:00,22.3,22.77,22.3,22.68,987474.0,22.3,22.77,22.3,22.68,987474.0
2024-11-15 12:40:00,22.67,22.82,22.41,22.56,497397.0,22.67,22.82,22.41,22.56,497397.0
2024-11-15 12:50:00,22.57,22.9,22.51,22.57,523180.0,22.57,22.9,22.51,22.57,523180.0
2024-11-15 13:00:00,22.57,22.85,22.52,22.67,388921.0,22.57,22.85,22.52,22.67,388921.0
2024-11-15 13:10:00,22.71,23.11,22.71,22.98,702561.0,22.71,23.11,22.71,22.98,702561.0
2024-11-15 13:20:00,22.93,23.24,22.79,22.92,659437.0,22.93,23.24,22.79,22.92,659437.0
2024-11-15 13:30:00,22.93,23.28,22.9,22.94,683235.0,22.93,23.28,22.9,22.94,683235.0
2024-11-15 13:40:00,22.95,23.25,22.94,23.25,437198.0,22.95,23.25,22.94,23.25,437198.0
2024-11-15 13:50:00,23.25,23.39,23.12,23.17,356154.0,23.25,23.39,23.12,23.17,356154.0
2024-11-15 14:00:00,23.18,23.38,23.02,23.24,440297.0,23.18,23.38,23.02,23.24,440297.0
2024-11-15 14:10:00,23.23,23.36,23.19,23.31,330321.0,23.23,23.36,23.19,23.31,330321.0
2024-11-15 14:20:00,23.3,23.48,23.23,23.47,708279.0,23.3,23.48,23.23,23.47,708279.0
2024-11-15 14:30:00,23.46,23.49,23.21,23.3,822438.0,23.46,23.49,23.21,23.3,822438.0
2024-11-15 14:40:00,23.3,23.32,22.4,22.56,1773107.0,23.3,23.32,22.4,22.56,1773107.0
2024-11-15 14:50:00,22.56,23.07,22.49,22.8,568358.0,22.56,23.07,22.49,22.8,568358.0
2024-11-15 15:00:00,22.79,22.81,22.38,22.63,433669.0,22.79,22.81,22.38,22.63,433669.0
2024-11-15 15:10:00,22.61,22.7,22.14,22.24,386362.0,22.61,22.7,22.14,22.24,386362.0
2024-11-15 15:20:00,22.23,22.55,22.03,22.47,478726.0,22.23,22.55,22.03,22.47,478726.0
2024-11-15 15:30:00,22.45,22.52,21.96,22.06,366281.0,22.45,22.52,21.96,22.06,366281.0
2024-11-15 15:40:00,22.03,22.52,21.96,22.43,403690.0,22.03,22.52,21.96,22.43,403690.0
2024-11-15 15:50:00,22.41,22.5,21.8,22.08,977985.0,22.41,22.5,21.8,22.08,977985.0
2024-11-18 09:30:00,21.84,22.12,21.66,21.74,644391.0,21.84,22.12,21.66,21.74,644391.0
2024-11-18 09:40:00,21.75,21.85,21.29,21.53,510634.0,21.75,21.85,21.29,21.53,510634.0
2024-11-18 09:50:00,21.54,21.78,21.54,21.61,149477.0,21.54,21.78,21.54,21.61,149477.0
2024-11-18 10:00:00,21.55,21.61,21.05,21.11,402642.0,21.55,21.61,21.05,21.11,402642.0
2024-11-18 10:10:00,21.1,21.25,21.01,21.06,225431.0,21.1,21.25,21.01,21.06,225431.0
2024-11-18 10:20:00,21.07,21.12,20.82,20.83,395612.0,21.07,21.12,20.82,20.83,395612.0
2024-11-18 10:30:00,20.84,20.91,20.73,20.89,328036.0,20.84,20.91,20.73,20.89,328036.0
2024-11-18 10:40:00,20.89,20.9,20.65,20.68,270517.0,20.89,20.9,20.65,20.68,270517.0
2024-11-18 10:50:00,20.67,20.81,20.64,20.65,226185.0,20.67,20.81,20.64,20.65,226185.0
2024-11-18 11:00:00,20.65,20.69,20.52,20.64,239469.0,20.65,20.69,20.52,20.64,239469.0
2024-11-18 11:10:00,20.64,20.78,20.61,20.68,185496.0,20.64,20.78,20.61,20.68,185496.0
2024-11-18 11:20:00,20.67,20.89,20.66,20.8,162589.0,20.67,20.89,20.66,20.8,162589.0
2024-11-18 11:30:00,20.77,20.78,20.62,20.65,120639.0,20.77,20.78,20.62,20.65,120639.0
2024-11-18 11:40:00,20.64,20.97,20.64,20.94,292226.0,20.64,20.97,20.64,20.94,292226.0
2024-11-18 11:50:00,20.95,21.09,20.93,20.96,163487.0,20.95,21.09,20.93,20.96,163487.0
2024-11-18 12:00:00,20.99,21.0,20.76,21.0,132912.0,20.99,21.0,20.76,21.0,132912.0
2024-11-18 12:10:00,20.98,21.06,20.83,20.98,147812.0,20.98,21.06,20.83,20.98,147812.0
2024-11-18 12:20:00,20.99,21.0,20.8,20.9,116569.0,20.99,21.0,20.8,20.9,116569.0
2024-11-18 12:30:00,20.88,20.98,20.75,20.78,176222.0,20.88,20.98,20.75,20.78,176222.0
2024-11-18 12:40:00,20.83,20.89,20.71,20.79,178277.0,20.83,20.89,20.71,20.79,178277.0
2024-11-18 12:50:00,20.77,20.89,20.67,20.69,130861.0,20.77,20.89,20.67,20.69,130861.0
2024-11-18 13:00:00,20.7,20.71,20.55,20.58,199199.0,20.7,20.71,20.55,20.58,199199.0
2024-11-18 13:10:00,20.59,20.61,20.51,20.56,204354.0,20.59,20.61,20.51,20.56,204354.0
2024-11-18 13:20:00,20.55,20.61,20.49,20.59,187273.0,20.55,20.61,20.49,20.59,187273.0
2024-11-18 13:30:00,20.59,20.59,20.43,20.48,232394.0,20.59,20.59,20.43,20.48,232394.0
2024-11-18 13:40:00,20.48,20.96,20.47,20.88,269885.0,20.48,20.96,20.47,20.88,269885.0
2024-11-18 13:50:00,20.85,20.86,20.52,20.54,193019.0,20.85,20.86,20.52,20.54,193019.0
2024-11-18 14:00:00,20.54,20.62,20.45,20.59,171891.0,20.54,20.62,20.45,20.59,171891.0
2024-11-18 14:10:00,20.64,20.89,20.58,20.74,230047.0,20.64,20.89,20.58,20.74,230047.0
2024-11-18 14:20:00,20.76,20.89,20.62,20.62,182514.0,20.76,20.89,20.62,20.62,182514.0
2024-11-18 14:30:00,20.62,20.78,20.53,20.54,192791.0,20.62,20.78,20.53,20.54,192791.0
2024-11-18 14:40:00,20.55,20.56,20.43,20.48,178552.0,20.55,20.56,20.43,20.48,178552.0
2024-11-18 14:50:00,20.46,20.56,20.45,20.48,187319.0,20.46,20.56,20.45,20.48,187319.0
2024-11-18 15:00:00,20.48,20.52,20.44,20.47,162521.0,20.48,20.52,20.44,20.47,162521.0
2024-11-18 15:10:00,20.48,20.48,20.36,20.48,168520.0,20.48,20.48,20.36,20.48,168520.0
2024-11-18 15:20:00,20.48,20.57,20.42,20.47,122103.0,20.48,20.57,20.42,20.47,122103.0
2024-11-18 15:30:00,20.47,20.67,20.45,20.67,272215.0,20.47,20.67,20.45,20.67,272215.0
2024-11-18 15:40:00,20.67,20.79,20.65,20.66,285533.0,20.67,20.79,20.65,20.66,285533.0
2024-11-18 15:50:00,20.66,20.99,20.66,20.88,417500.0,20.66,20.99,20.66,20.88,417500.0
2024-11-19 09:30:00,22.72,22.8,22.19,22.27,856066.0,22.72,22.8,22.19,22.27,856066.0
2024-11-19 09:40:00,22.27,22.55,21.96,22.37,657158.0,22.27,22.55,21.96,22.37,657158.0
2024-11-19 09:50:00,22.36,22.72,22.2,22.36,324543.0,22.36,22.72,22.2,22.36,324543.0
2024-11-19 10:00:00,22.35,22.64,22.29,22.59,260157.0,22.35,22.64,22.29,22.59,260157.0
2024-11-19 10:10:00,22.59,22.78,22.31,22.59,394540.0,22.59,22.78,22.31,22.59,394540.0
2024-11-19 10:20:00,22.6,22.72,22.24,22.25,474563.0,22.6,22.72,22.24,22.25,474563.0
2024-11-19 10:30:00,22.26,22.34,21.83,21.89,787709.0,22.26,22.34,21.83,21.89,787709.0
2024-11-19 10:40:00,21.89,22.07,21.73,21.77,718284.0,21.89,22.07,21.73,21.77,718284.0
2024-11-19 10:50:00,21.77,21.9,21.64,21.8,598712.0,21.77,21.9,21.64,21.8,598712.0
2024-11-19 11:00:00,21.79,21.9,21.66,21.81,500656.0,21.79,21.9,21.66,21.81,500656.0
2024-11-19 11:10:00,21.8,21.83,21.57,21.6,453220.0,21.8,21.83,21.57,21.6,453220.0
2024-11-19 11:20:00,21.6,21.69,21.56,21.57,165349.0,21.6,21.69,21.56,21.57,165349.0
2024-11-19 11:30:00,21.57,21.61,21.51,21.59,149511.0,21.57,21.61,21.51,21.59,149511.0
2024-11-19 11:40:00,21.58,21.79,21.52,21.58,251494.0,21.58,21.79,21.52,21.58,251494.0
2024-11-19 11:50:00,21.57,21.71,21.51,21.57,262598.0,21.57,21.71,21.51,21.57,262598.0
2024-11-19 12:00:00,21.56,21.7,21.48,21.62,208705.0,21.56,21.7,21.48,21.62,208705.0
2024-11-19 12:10:00,21.61,21.71,21.56,21.61,89451.0,21.61,21.71,21.56,21.61,89451.0
2024-11-19 12:20:00,21.6,21.88,21.51,21.52,363543.0,21.6,21.88,21.51,21.52,363543.0
2024-11-19 12:30:00,21.51,21.6,21.46,21.53,322565.0,21.51,21.6,21.46,21.53,322565.0
2024-11-19 12:40:00,21.51,21.71,21.47,21.7,132012.0,21.51,21.71,21.47,21.7,132012.0
2024-11-19 12:50:00,21.7,21.71,21.57,21.64,95383.0,21.7,21.71,21.57,21.64,95383.0
2024-11-19 13:00:00,21.65,21.78,21.47,21.5,285986.0,21.65,21.78,21.47,21.5,285986.0
2024-11-19 13:10:00,21.5,21.56,21.45,21.51,255674.0,21.5,21.56,21.45,21.51,255674.0
2024-11-19 13:20:00,21.51,21.53,21.47,21.5,95689.0,21.51,21.53,21.47,21.5,95689.0
2024-11-19 13:30:00,21.5,21.53,21.36,21.38,149351.0,21.5,21.53,21.36,21.38,149351.0
2024-11-19 13:40:00,21.39,21.44,21.34,21.41,106533.0,21.39,21.44,21.34,21.41,106533.0
2024-11-19 13:50:00,21.41,21.44,21.15,21.19,221372.0,21.41,21.44,21.15,21.19,221372.0
2024-11-19 14:00:00,21.18,21.21,21.15,21.18,117966.0,21.18,21.21,21.15,21.18,117966.0
2024-11-19 14:10:00,21.18,21.3,21.13,21.29,178285.0,21.18,21.3,21.13,21.29,178285.0
2024-11-19 14:20:00,21.27,21.57,21.24,21.55,172510.0,21.27,21.57,21.24,21.55,172510.0
2024-11-19 14:30:00,21.54,21.78,21.45,21.67,245134.0,21.54,21.78,21.45,21.67,245134.0
2024-11-19 14:40:00,21.68,21.83,21.59,21.69,290730.0,21.68,21.83,21.59,21.69,290730.0
2024-11-19 14:50:00,21.67,21.68,21.48,21.59,146483.0,21.67,21.68,21.48,21.59,146483.0
2024-11-19 15:00:00,21.62,21.75,21.57,21.68,118380.0,21.62,21.75,21.57,21.68,118380.0
2024-11-19 15:10:00,21.68,21.7,21.55,21.6,90955.0,21.68,21.7,21.55,21.6,90955.0
2024-11-19 15:20:00,21.6,21.69,21.59,21.67,55350.0,21.6,21.69,21.59,21.67,55350.0
2024-11-19 15:30:00,21.67,21.75,21.62,21.7,123350.0,21.67,21.75,21.62,21.7,123350.0
2024-11-19 15:40:00,21.72,21.81,21.62,21.64,339225.0,21.72,21.81,21.62,21.64,339225.0
2024-11-19 15:50:00,21.63,22.08,21.59,21.96,668375.0,21.63,22.08,21.59,21.96,668375.0
2024-11-20 09:30:00,21.96,22.97,21.84,22.89,751397.0,21.96,22.97,21.84,22.89,751397.0
2024-11-20 09:40:00,22.9,22.95,22.56,22.75,528898.0,22.9,22.95,22.56,22.75,528898.0
2024-11-20 09:50:00,22.76,23.2,22.68,23.14,409644.0,22.76,23.2,22.68,23.14,409644.0
2024-11-20 10:00:00,23.13,24.09,22.88,24.07,1090053.0,23.13,24.09,22.88,24.07,1090053.0
2024-11-20 10:10:00,24.07,24.37,23.83,24.09,996026.0,24.07,24.37,23.83,24.09,996026.0
2024-11-20 10:20:00,24.13,24.35,23.56,23.97,666686.0,24.13,24.35,23.56,23.97,666686.0
2024-11-20 10:30:00,24.0,24.06,23.38,23.39,503870.0,24.0,24.06,23.38,23.39,503870.0
2024-11-20 10:40:00,23.38,23.68,23.37,23.39,298154.0,23.38,23.68,23.37,23.39,298154.0
2024-11-20 10:50:00,23.4,23.7,23.2,23.38,373273.0,23.4,23.7,23.2,23.38,373273.0
2024-11-20 11:00:00,23.37,23.64,23.16,23.6,243337.0,23.37,23.64,23.16,23.6,243337.0
2024-11-20 11:10:00,23.61,23.86,23.55,23.57,309008.0,23.61,23.86,23.55,23.57,309008.0
2024-11-20 11:20:00,23.53,24.02,23.48,24.0,292290.0,23.53,24.02,23.48,24.0,292290.0
2024-11-20 11:30:00,24.03,24.18,23.73,23.83,326103.0,24.03,24.18,23.73,23.83,326103.0
2024-11-20 11:40:00,23.84,23.84,23.22,23.24,208839.0,23.84,23.84,23.22,23.24,208839.0
2024-11-20 11:50:00,23.23,23.29,22.88,23.15,255449.0,23.23,23.29,22.88,23.15,255449.0
2024-11-20 12:00:00,23.16,23.58,22.92,23.57,271467.0,23.16,23.58,22.92,23.57,271467.0
2024-11-20 12:10:00,23.58,23.94,23.55,23.91,244328.0,23.58,23.94,23.55,23.91,244328.0
2024-11-20 12:20:00,23.92,24.07,23.51,23.52,338717.0,23.92,24.07,23.51,23.52,338717.0
2024-11-20 12:30:00,23.53,23.6,23.28,23.4,248615.0,23.53,23.6,23.28,23.4,248615.0
2024-11-20 12:40:00,23.38,23.73,23.29,23.32,213999.0,23.38,23.73,23.29,23.32,213999.0
2024-11-20 12:50:00,23.3,23.97,23.21,23.84,192304.0,23.3,23.97,23.21,23.84,192304.0
2024-11-20 13:00:00,23.82,23.87,23.53,23.6,112708.0,23.82,23.87,23.53,23.6,112708.0
2024-11-20 13:10:00,23.59,23.95,23.56,23.94,178301.0,23.59,23.95,23.56,23.94,178301.0
2024-11-20 13:20:00,23.93,24.01,23.64,23.71,215439.0,23.93,24.01,23.64,23.71,215439.0
2024-11-20 13:30:00,23.74,24.1,23.73,24.0,374397.0,23.74,24.1,23.73,24.0,374397.0
2024-11-20 13:40:00,24.03,24.2,23.91,23.97,226258.0,24.03,24.2,23.91,23.97,226258.0
2024-11-20 13:50:00,23.98,24.06,23.79,23.87,131873.0,23.98,24.06,23.79,23.87,131873.0
2024-11-20 14:00:00,23.9,24.03,23.79,24.0,191157.0,23.9,24.03,23.79,24.0,191157.0
2024-11-20 14:10:00,24.0,24.11,23.97,24.08,204972.0,24.0,24.11,23.97,24.08,204972.0
2024-11-20 14:20:00,24.08,24.28,23.98,24.01,229471.0,24.08,24.28,23.98,24.01,229471.0
2024-11-20 14:30:00,24.04,24.1,23.8,23.83,312038.0,24.04,24.1,23.8,23.83,312038.0
2024-11-20 14:40:00,23.82,23.82,23.49,23.53,208194.0,23.82,23.82,23.49,23.53,208194.0
2024-11-20 14:50:00,23.54,23.62,23.46,23.51,320391.0,23.54,23.62,23.46,23.51,320391.0
2024-11-20 15:00:00,23.54,23.71,23.51,23.6,128788.0,23.54,23.71,23.51,23.6,128788.0
2024-11-20 15:10:00,23.59,23.69,23.5,23.64,131830.0,23.59,23.69,23.5,23.64,131830.0
2024-11-20 15:20:00,23.65,23.65,23.25,23.26,180466.0,23.65,23.65,23.25,23.26,180466.0
2024-11-20 15:30:00,23.26,23.27,22.75,23.08,448843.0,23.26,23.27,22.75,23.08,448843.0
2024-11-20 15:40:00,23.06,23.16,22.95,23.07,188140.0,23.06,23.16,22.95,23.07,188140.0
2024-11-20 15:50:00,23.02,23.23,22.96,23.08,398268.0,23.02,23.23,22.96,23.08,398268.0
2024-11-21 09:30:00,22.1,23.6,21.92,23.34,828396.0,22.1,23.6,21.92,23.34,828396.0
2024-11-21 09:40:00,23.36,23.58,22.45,22.53,877416.0,23.36,23.58,22.45,22.53,877416.0
2024-11-21 09:50:00,22.52,23.37,22.4,23.15,596623.0,22.52,23.37,22.4,23.15,596623.0
2024-11-21 10:00:00,23.13,23.68,23.07,23.43,617097.0,23.13,23.68,23.07,23.43,617097.0
2024-11-21 10:10:00,23.44,23.48,22.79,22.92,305785.0,23.44,23.48,22.79,22.92,305785.0
2024-11-21 10:20:00,22.92,23.8,22.79,23.71,421278.0,22.92,23.8,22.79,23.71,421278.0
2024-11-21 10:30:00,23.76,23.98,23.41,23.87,355307.0,23.76,23.98,23.41,23.87,355307.0
2024-11-21 10:40:00,23.86,23.99,23.34,23.47,248966.0,23.86,23.99,23.34,23.47,248966.0
2024-11-21 10:50:00,23.5,23.59,22.97,23.01,376735.0,23.5,23.59,22.97,23.01,376735.0
2024-11-21 11:00:00,23.0,23.46,22.88,23.39,586044.0,23.0,23.46,22.88,23.39,586044.0
2024-11-21 11:10:00,23.43,23.53,23.12,23.4,222708.0,23.43,23.53,23.12,23.4,222708.0
2024-11-21 11:20:00,23.39,23.4,22.95,22.98,136062.0,23.39,23.4,22.95,22.98,136062.0
2024-11-21 11:30:00,22.96,23.19,22.64,23.14,331553.0,22.96,23.19,22.64,23.14,331553.0
2024-11-21 11:40:00,23.1,23.5,22.94,23.42,252596.0,23.1,23.5,22.94,23.42,252596.0
2024-11-21 11:50:00,23.41,23.5,23.12,23.16,138525.0,23.41,23.5,23.12,23.16,138525.0
2024-11-21 12:00:00,23.16,23.47,23.15,23.26,182902.0,23.16,23.47,23.15,23.26,182902.0
2024-11-21 12:10:00,23.26,23.41,23.06,23.1,193680.0,23.26,23.41,23.06,23.1,193680.0
2024-11-21 12:20:00,23.09,23.18,22.89,23.0,208285.0,23.09,23.18,22.89,23.0,208285.0
2024-11-21 12:30:00,22.98,23.06,22.86,23.02,123458.0,22.98,23.06,22.86,23.02,123458.0
2024-11-21 12:40:00,23.0,23.09,22.86,22.97,264099.0,23.0,23.09,22.86,22.97,264099.0
2024-11-21 12:50:00,22.96,22.99,22.8,22.89,129652.0,22.96,22.99,22.8,22.89,129652.0
2024-11-21 13:00:00,22.9,22.99,22.87,22.91,127113.0,22.9,22.99,22.87,22.91,127113.0
2024-11-21 13:10:00,22.92,23.12,22.87,23.01,202663.0,22.92,23.12,22.87,23.01,202663.0
2024-11-21 13:20:00,23.02,23.04,22.81,22.99,158631.0,23.02,23.04,22.81,22.99,158631.0
2024-11-21 13:30:00,22.99,23.04,22.86,22.99,114578.0,22.99,23.04,22.86,22.99,114578.0
2024-11-21 13:40:00,23.01,23.12,22.97,23.12,71898.0,23.01,23.12,22.97,23.12,71898.0
2024-11-21 13:50:00,23.12,23.21,22.98,23.01,138822.0,23.12,23.21,22.98,23.01,138822.0
2024-11-21 14:00:00,22.98,23.14,22.93,23.12,108814.0,22.98,23.14,22.93,23.12,108814.0
2024-11-21 14:10:00,23.13,23.26,23.08,23.23,126702.0,23.13,23.26,23.08,23.23,126702.0
2024-11-21 14:20:00,23.22,23.23,22.79,22.83,222092.0,23.22,23.23,22.79,22.83,222092.0
2024-11-21 14:30:00,22.82,23.09,22.8,22.89,82855.0,22.82,23.09,22.8,22.89,82855.0
2024-11-21 14:40:00,22.91,23.0,22.9,22.93,233209.0,22.91,23.0,22.9,22.93,233209.0
2024-11-21 14:50:00,22.93,23.09,22.93,22.97,180953.0,22.93,23.09,22.93,22.97,180953.0
2024-11-21 15:00:00,22.99,23.03,22.87,22.89,118083.0,22.99,23.03,22.87,22.89,118083.0
2024-11-21 15:10:00,22.9,23.01,22.88,22.92,115584.0,22.9,23.01,22.88,22.92,115584.0
2024-11-21 15:20:00,22.92,22.97,22.87,22.88,48101.0,22.92,22.97,22.87,22.88,48101.0
2024-11-21 15:30:00,22.91,23.12,22.88,22.98,90311.0,22.91,23.12,22.88,22.98,90311.0
2024-11-21 15:40:00,23.0,23.06,22.7,22.78,189290.0,23.0,23.06,22.7,22.78,189290.0
2024-11-21 15:50:00,22.81,22.86,22.59,22.8,370396.0,22.81,22.86,22.59,22.8,370396.0
2024-11-22 09:30:00,22.61,22.64,22.1,22.1,553177.0,22.61,22.64,22.1,22.1,553177.0
2024-11-22 09:40:00,22.11,22.33,22.01,22.22,262715.0,22.11,22.33,22.01,22.22,262715.0
2024-11-22 09:50:00,22.21,22.48,22.09,22.09,485912.0,22.21,22.48,22.09,22.09,485912.0
2024-11-22 10:00:00,22.11,22.39,22.02,22.34,408637.0,22.11,22.39,22.02,22.34,408637.0
2024-11-22 10:10:00,22.35,22.53,22.13,22.28,368133.0,22.35,22.53,22.13,22.28,368133.0
2024-11-22 10:20:00,22.22,22.77,22.18,22.61,603571.0,22.22,22.77,22.18,22.61,603571.0
2024-11-22 10:30:00,22.6,22.6,22.08,22.11,313136.0,22.6,22.6,22.08,22.11,313136.0
2024-11-22 10:40:00,22.1,22.16,22.02,22.14,253601.0,22.1,22.16,22.02,22.14,253601.0
2024-11-22 10:50:00,22.15,22.15,22.0,22.01,170648.0,22.15,22.15,22.0,22.01,170648.0
2024-11-22 11:00:00,22.01,22.28,21.91,22.25,359555.0,22.01,22.28,21.91,22.25,359555.0
2024-11-22 11:10:00,22.25,22.46,22.22,22.42,290037.0,22.25,22.46,22.22,22.42,290037.0
2024-11-22 11:20:00,22.39,22.51,22.22,22.25,265032.0,22.39,22.51,22.22,22.25,265032.0
2024-11-22 11:30:00,22.23,22.35,22.08,22.11,206512.0,22.23,22.35,22.08,22.11,206512.0
2024-11-22 11:40:00,22.11,22.26,22.1,22.1,183050.0,22.11,22.26,22.1,22.1,183050.0
2024-11-22 11:50:00,22.1,22.17,21.95,22.0,224547.0,22.1,22.17,21.95,22.0,224547.0
2024-11-22 12:00:00,21.99,22.13,21.91,22.05,194829.0,21.99,22.13,21.91,22.05,194829.0
2024-11-22 12:10:00,22.06,22.06,21.83,21.93,270426.0,22.06,22.06,21.83,21.93,270426.0
2024-11-22 12:20:00,21.93,22.05,21.88,22.04,148326.0,21.93,22.05,21.88,22.04,148326.0
2024-11-22 12:30:00,22.03,22.13,22.01,22.12,179475.0,22.03,22.13,22.01,22.12,179475.0
2024-11-22 12:40:00,22.12,22.12,21.91,21.92,145843.0,22.12,22.12,21.91,21.92,145843.0
2024-11-22 12:50:00,21.92,21.95,21.88,21.93,128408.0,21.92,21.95,21.88,21.93,128408.0
2024-11-22 13:00:00,21.94,21.96,21.89,21.92,88291.0,21.94,21.96,21.89,21.92,88291.0
2024-11-22 13:10:00,21.94,21.96,21.83,21.96,151091.0,21.94,21.96,21.83,21.96,151091.0
2024-11-22 13:20:00,21.96,22.04,21.96,22.02,220958.0,21.96,22.04,21.96,22.02,220958.0
2024-11-22 13:30:00,22.02,22.13,21.9,22.12,183327.0,22.02,22.13,21.9,22.12,183327.0
2024-11-22 13:40:00,22.12,22.15,22.0,22.02,140088.0,22.12,22.15,22.0,22.02,140088.0
2024-11-22 13:50:00,22.03,22.14,21.91,21.94,138884.0,22.03,22.14,21.91,21.94,138884.0
2024-11-22 14:00:00,21.96,22.01,21.92,21.94,57253.0,21.96,22.01,21.92,21.94,57253.0
2024-11-22 14:10:00,21.94,22.23,21.92,22.0,284756.0,21.94,22.23,21.92,22.0,284756.0
2024-11-22 14:20:00,22.01,22.06,21.94,21.96,148216.0,22.01,22.06,21.94,21.96,148216.0
2024-11-22 14:30:00,21.96,22.0,21.73,21.75,233000.0,21.96,22.0,21.73,21.75,233000.0
2024-11-22 14:40:00,21.75,21.85,21.66,21.72,200744.0,21.75,21.85,21.66,21.72,200744.0
2024-11-22 14:50:00,21.74,21.76,21.63,21.71,300575.0,21.74,21.76,21.63,21.71,300575.0
2024-11-22 15:00:00,21.71,22.0,21.71,21.82,260464.0,21.71,22.0,21.71,21.82,260464.0
2024-11-22 15:10:00,21.82,21.98,21.71,21.75,259384.0,21.82,21.98,21.71,21.75,259384.0
2024-11-22 15:20:00,21.75,21.94,21.72,21.76,127085.0,21.75,21.94,21.72,21.76,127085.0
2024-11-22 15:30:00,21.76,21.79,21.71,21.75,168968.0,21.76,21.79,21.71,21.75,168968.0
2024-11-22 15:40:00,21.74,21.78,21.56,21.6,281052.0,21.74,21.78,21.56,21.6,281052.0
2024-11-22 15:50:00,21.61,21.63,21.44,21.48,678180.0,21.61,21.63,21.44,21.48,678180.0
2024-11-25 09:30:00,20.48,20.53,20.34,20.38,341700.0,20.48,20.53,20.34,20.38,341700.0
2024-11-25 09:40:00,20.38,20.54,20.38,20.53,371192.0,20.38,20.54,20.38,20.53,371192.0
2024-11-25 09:50:00,20.52,20.73,20.5,20.64,568722.0,20.52,20.73,20.5,20.64,568722.0
2024-11-25 10:00:00,20.6,20.82,20.48,20.6,456761.0,20.6,20.82,20.48,20.6,456761.0
2024-11-25 10:10:00,20.61,20.97,20.54,20.65,998422.0,20.61,20.97,20.54,20.65,998422.0
2024-11-25 10:20:00,20.65,20.73,20.55,20.59,198274.0,20.65,20.73,20.55,20.59,198274.0
2024-11-25 10:30:00,20.6,20.99,20.59,20.83,647873.0,20.6,20.99,20.59,20.83,647873.0
2024-11-25 10:40:00,20.82,20.9,20.61,20.84,534627.0,20.82,20.9,20.61,20.84,534627.0
2024-11-25 10:50:00,20.84,20.89,20.72,20.8,174473.0,20.84,20.89,20.72,20.8,174473.0
2024-11-25 11:00:00,20.8,20.98,20.78,20.96,117123.0,20.8,20.98,20.78,20.96,117123.0
2024-11-25 11:10:00,20.96,20.98,20.62,20.65,309500.0,20.96,20.98,20.62,20.65,309500.0
2024-11-25 11:20:00,20.66,20.68,20.56,20.67,145118.0,20.66,20.68,20.56,20.67,145118.0
2024-11-25 11:30:00,20.65,20.86,20.59,20.83,141347.0,20.65,20.86,20.59,20.83,141347.0
2024-11-25 11:40:00,20.83,20.91,20.77,20.89,108189.0,20.83,20.91,20.77,20.89,108189.0
2024-11-25 11:50:00,20.89,20.95,20.79,20.93,121191.0,20.89,20.95,20.79,20.93,121191.0
2024-11-25 12:00:00,20.93,20.97,20.82,20.92,189979.0,20.93,20.97,20.82,20.92,189979.0
2024-11-25 12:10:00,20.91,21.21,20.87,21.04,258122.0,20.91,21.21,20.87,21.04,258122.0
2024-11-25 12:20:00,21.05,21.42,21.04,21.33,194073.0,21.05,21.42,21.04,21.33,194073.0
2024-11-25 12:30:00,21.32,21.41,21.18,21.37,314261.0,21.32,21.41,21.18,21.37,314261.0
2024-11-25 12:40:00,21.35,21.8,21.33,21.49,379475.0,21.35,21.8,21.33,21.49,379475.0
2024-11-25 12:50:00,21.48,21.49,21.26,21.34,155091.0,21.48,21.49,21.26,21.34,155091.0
2024-11-25 13:00:00,21.34,21.35,21.14,21.2,117602.0,21.34,21.35,21.14,21.2,117602.0
2024-11-25 13:10:00,21.18,21.2,21.06,21.18,112534.0,21.18,21.2,21.06,21.18,112534.0
2024-11-25 13:20:00,21.19,21.28,20.99,21.06,155746.0,21.19,21.28,20.99,21.06,155746.0
2024-11-25 13:30:00,21.06,21.09,20.74,20.74,243085.0,21.06,21.09,20.74,20.74,243085.0
2024-11-25 13:40:00,20.76,20.86,20.71,20.76,132158.0,20.76,20.86,20.71,20.76,132158.0
2024-11-25 13:50:00,20.75,20.96,20.71,20.76,195897.0,20.75,20.96,20.71,20.76,195897.0
2024-11-25 14:00:00,20.75,20.81,20.68,20.7,257400.0,20.75,20.81,20.68,20.7,257400.0
2024-11-25 14:10:00,20.71,20.72,20.6,20.71,216992.0,20.71,20.72,20.6,20.71,216992.0
2024-11-25 14:20:00,20.7,21.03,20.7,20.8,171013.0,20.7,21.03,20.7,20.8,171013.0
2024-11-25 14:30:00,20.81,20.91,20.7,20.72,166832.0,20.81,20.91,20.7,20.72,166832.0
2024-11-25 14:40:00,20.72,20.73,20.52,20.6,191924.0,20.72,20.73,20.52,20.6,191924.0
2024-11-25 14:50:00,20.6,20.63,20.57,20.62,72810.0,20.6,20.63,20.57,20.62,72810.0
2024-11-25 15:00:00,20.62,20.8,20.62,20.65,123053.0,20.62,20.8,20.62,20.65,123053.0
2024-11-25 15:10:00,20.66,20.73,20.66,20.7,75730.0,20.66,20.73,20.66,20.7,75730.0
2024-11-25 15:20:00,20.71,20.72,20.63,20.7,136316.0,20.71,20.72,20.63,20.7,136316.0
2024-11-25 15:30:00,20.71,20.72,20.68,20.71,74140.0,20.71,20.72,20.68,20.71,74140.0
2024-11-25 15:40:00,20.71,20.72,20.64,20.68,97307.0,20.71,20.72,20.64,20.68,97307.0
2024-11-25 15:50:00,20.68,20.7,20.25,20.3,656164.0,20.68,20.7,20.25,20.3,656164.0
2024-11-26 09:30:00,20.29,20.29,19.92,20.1,617414.0,20.29,20.29,19.92,20.1,617414.0
2024-11-26 09:40:00,20.08,20.19,19.87,19.89,443462.0,20.08,20.19,19.87,19.89,443462.0
2024-11-26 09:50:00,19.89,20.01,19.86,19.93,374636.0,19.89,20.01,19.86,19.93,374636.0
2024-11-26 10:00:00,19.94,20.08,19.76,19.89,501739.0,19.94,20.08,19.76,19.89,501739.0
2024-11-26 10:10:00,19.89,20.05,19.86,20.01,307862.0,19.89,20.05,19.86,20.01,307862.0
2024-11-26 10:20:00,19.99,20.09,19.89,19.9,401543.0,19.99,20.09,19.89,19.9,401543.0
2024-11-26 10:30:00,19.91,20.08,19.89,19.95,217377.0,19.91,20.08,19.89,19.95,217377.0
2024-11-26 10:40:00,19.96,19.98,19.86,19.91,211275.0,19.96,19.98,19.86,19.91,211275.0
2024-11-26 10:50:00,19.9,19.93,19.86,19.9,80498.0,19.9,19.93,19.86,19.9,80498.0
2024-11-26 11:00:00,19.89,19.89,19.76,19.81,197515.0,19.89,19.89,19.76,19.81,197515.0
2024-11-26 11:10:00,19.81,19.84,19.79,19.8,138054.0,19.81,19.84,19.79,19.8,138054.0
2024-11-26 11:20:00,19.8,19.82,19.71,19.79,189314.0,19.8,19.82,19.71,19.79,189314.0
2024-11-26 11:30:00,19.8,19.81,19.71,19.78,189057.0,19.8,19.81,19.71,19.78,189057.0
2024-11-26 11:40:00,19.78,19.88,19.76,19.85,156317.0,19.78,19.88,19.76,19.85,156317.0
2024-11-26 11:50:00,19.84,19.85,19.78,19.79,80469.0,19.84,19.85,19.78,19.79,80469.0
2024-11-26 12:00:00,19.79,19.91,19.77,19.8,184997.0,19.79,19.91,19.77,19.8,184997.0
2024-11-26 12:10:00,19.8,19.89,19.78,19.86,101211.0,19.8,19.89,19.78,19.86,101211.0
2024-11-26 12:20:00,19.87,19.89,19.83,19.85,52500.0,19.87,19.89,19.83,19.85,52500.0
2024-11-26 12:30:00,19.84,19.85,19.77,19.77,64317.0,19.84,19.85,19.77,19.77,64317.0
2024-11-26 12:40:00,19.78,19.79,19.71,19.72,196579.0,19.78,19.79,19.71,19.72,196579.0
2024-11-26 12:50:00,19.71,19.85,19.71,19.77,186627.0,19.71,19.85,19.71,19.77,186627.0
2024-11-26 13:00:00,19.78,19.85,19.71,19.8,101199.0,19.78,19.85,19.71,19.8,101199.0
2024-11-26 13:10:00,19.79,19.88,19.78,19.82,158380.0,19.79,19.88,19.78,19.82,158380.0
2024-11-26 13:20:00,19.83,19.83,19.75,19.8,53470.0,19.83,19.83,19.75,19.8,53470.0
2024-11-26 13:30:00,19.79,19.87,19.78,19.85,49672.0,19.79,19.87,19.78,19.85,49672.0
2024-11-26 13:40:00,19.86,19.92,19.84,19.88,34204.0,19.86,19.92,19.84,19.88,34204.0
2024-11-26 13:50:00,19.89,19.91,19.88,19.89,59932.0,19.89,19.91,19.88,19.89,59932.0
2024-11-26 14:00:00,19.88,19.91,19.8,19.87,109684.0,19.88,19.91,19.8,19.87,109684.0
2024-11-26 14:10:00,19.88,19.93,19.8,19.91,103870.0,19.88,19.93,19.8,19.91,103870.0
2024-11-26 14:20:00,19.92,19.93,19.86,19.87,127187.0,19.92,19.93,19.86,19.87,127187.0
2024-11-26 14:30:00,19.88,19.93,19.85,19.89,161253.0,19.88,19.93,19.85,19.89,161253.0
2024-11-26 14:40:00,19.89,19.91,19.83,19.87,120743.0,19.89,19.91,19.83,19.87,120743.0
2024-11-26 14:50:00,19.87,19.92,19.87,19.89,70585.0,19.87,19.92,19.87,19.89,70585.0
2024-11-26 15:00:00,19.9,19.92,19.85,19.9,92202.0,19.9,19.92,19.85,19.9,92202.0
2024-11-26 15:10:00,19.91,19.91,19.86,19.86,44104.0,19.91,19.91,19.86,19.86,44104.0
2024-11-26 15:20:00,19.87,19.98,19.86,19.98,274516.0,19.87,19.98,19.86,19.98,274516.0
2024-11-26 15:30:00,19.98,20.09,19.98,20.06,355342.0,19.98,20.09,19.98,20.06,355342.0
2024-11-26 15:40:00,20.07,20.11,19.96,19.98,373717.0,20.07,20.11,19.96,19.98,373717.0
2024-11-26 15:50:00,19.98,20.04,19.87,19.98,591913.0,19.98,20.04,19.87,19.98,591913.0
2024-11-27 09:30:00,20.04,20.07,19.77,19.85,275432.0,20.04,20.07,19.77,19.85,275432.0
2024-11-27 09:40:00,19.86,19.98,19.72,19.92,229021.0,19.86,19.98,19.72,19.92,229021.0
2024-11-27 09:50:00,19.93,20.01,19.85,19.95,217105.0,19.93,20.01,19.85,19.95,217105.0
2024-11-27 10:00:00,19.92,20.01,19.84,20.01,247435.0,19.92,20.01,19.84,20.01,247435.0
2024-11-27 10:10:00,20.02,20.26,19.97,20.11,726888.0,20.02,20.26,19.97,20.11,726888.0
2024-11-27 10:20:00,20.12,20.32,20.07,20.27,372992.0,20.12,20.32,20.07,20.27,372992.0
2024-11-27 10:30:00,20.28,20.34,20.14,20.33,318729.0,20.28,20.34,20.14,20.33,318729.0
2024-11-27 10:40:00,20.33,20.35,20.02,20.21,443095.0,20.33,20.35,20.02,20.21,443095.0
2024-11-27 10:50:00,20.19,20.33,20.14,20.22,153645.0,20.19,20.33,20.14,20.22,153645.0
2024-11-27 11:00:00,20.23,20.39,20.19,20.26,345421.0,20.23,20.39,20.19,20.26,345421.0
2024-11-27 11:10:00,20.27,20.48,20.27,20.38,295351.0,20.27,20.48,20.27,20.38,295351.0
2024-11-27 11:20:00,20.38,20.5,20.36,20.46,126806.0,20.38,20.5,20.36,20.46,126806.0
2024-11-27 11:30:00,20.46,20.49,20.26,20.29,267570.0,20.46,20.49,20.26,20.29,267570.0
2024-11-27 11:40:00,20.29,20.57,20.22,20.57,236228.0,20.29,20.57,20.22,20.57,236228.0
2024-11-27 11:50:00,20.57,20.65,20.5,20.56,269555.0,20.57,20.65,20.5,20.56,269555.0
2024-11-27 12:00:00,20.56,20.8,20.56,20.72,385353.0,20.56,20.8,20.56,20.72,385353.0
2024-11-27 12:10:00,20.71,20.72,20.48,20.54,193092.0,20.71,20.72,20.48,20.54,193092.0
2024-11-27 12:20:00,20.55,20.55,20.39,20.4,140659.0,20.55,20.55,20.39,20.4,140659.0
2024-11-27 12:30:00,20.4,20.61,20.39,20.58,131688.0,20.4,20.61,20.39,20.58,131688.0
2024-11-27 12:40:00,20.55,20.6,20.47,20.51,109495.0,20.55,20.6,20.47,20.51,109495.0
2024-11-27 12:50:00,20.49,20.56,20.42,20.52,117863.0,20.49,20.56,20.42,20.52,117863.0
2024-11-27 13:00:00,20.53,20.56,20.44,20.47,87237.0,20.53,20.56,20.44,20.47,87237.0
2024-11-27 13:10:00,20.45,20.49,20.34,20.35,147670.0,20.45,20.49,20.34,20.35,147670.0
2024-11-27 13:20:00,20.36,20.41,20.27,20.39,176801.0,20.36,20.41,20.27,20.39,176801.0
2024-11-27 13:30:00,20.39,20.41,20.16,20.2,127199.0,20.39,20.41,20.16,20.2,127199.0
2024-11-27 13:40:00,20.2,20.24,20.17,20.21,78994.0,20.2,20.24,20.17,20.21,78994.0
2024-11-27 13:50:00,20.2,20.21,20.09,20.15,131949.0,20.2,20.21,20.09,20.15,131949.0
2024-11-27 14:00:00,20.16,20.21,20.11,20.14,70576.0,20.16,20.21,20.11,20.14,70576.0
2024-11-27 14:10:00,20.14,20.24,20.14,20.2,38634.0,20.14,20.24,20.14,20.2,38634.0
2024-11-27 14:20:00,20.19,20.25,20.11,20.14,61181.0,20.19,20.25,20.11,20.14,61181.0
2024-11-27 14:30:00,20.14,20.15,20.02,20.04,159614.0,20.14,20.15,20.02,20.04,159614.0
2024-11-27 14:40:00,20.03,20.07,19.98,20.0,114671.0,20.03,20.07,19.98,20.0,114671.0
2024-11-27 14:50:00,20.01,20.05,19.95,20.04,66357.0,20.01,20.05,19.95,20.04,66357.0
2024-11-27 15:00:00,20.04,20.05,20.0,20.04,50329.0,20.04,20.05,20.0,20.04,50329.0
2024-11-27 15:10:00,20.05,20.23,20.03,20.16,236750.0,20.05,20.23,20.03,20.16,236750.0
2024-11-27 15:20:00,20.14,20.24,20.1,20.12,101045.0,20.14,20.24,20.1,20.12,101045.0
2024-11-27 15:30:00,20.12,20.13,20.01,20.02,113268.0,20.12,20.13,20.01,20.02,113268.0
2024-11-27 15:40:00,20.02,20.15,19.93,19.96,181735.0,20.02,20.15,19.93,19.96,181735.0
2024-11-27 15:50:00,19.96,19.99,19.74,19.84,494903.0,19.96,19.99,19.74,19.84,494903.0
2024-11-29 09:30:00,19.55,19.58,19.41,19.46,382172.0,19.55,19.58,19.41,19.46,382172.0
2024-11-29 09:40:00,19.44,19.49,19.35,19.39,405403.0,19.44,19.49,19.35,19.39,405403.0
2024-11-29 09:50:00,19.39,19.39,19.17,19.24,530809.0,19.39,19.39,19.17,19.24,530809.0
2024-11-29 10:00:00,19.23,19.27,19.15,19.22,337178.0,19.23,19.27,19.15,19.22,337178.0
2024-11-29 10:10:00,19.22,19.33,19.21,19.31,216146.0,19.22,19.33,19.21,19.31,216146.0
2024-11-29 10:20:00,19.31,19.36,19.23,19.25,336739.0,19.31,19.36,19.23,19.25,336739.0
2024-11-29 10:30:00,19.25,19.27,19.22,19.25,218248.0,19.25,19.27,19.22,19.25,218248.0
2024-11-29 10:40:00,19.25,19.29,19.22,19.24,139851.0,19.25,19.29,19.22,19.24,139851.0
2024-11-29 10:50:00,19.24,19.28,19.23,19.27,135066.0,19.24,19.28,19.23,19.27,135066.0
2024-11-29 11:00:00,19.26,19.3,19.25,19.27,138127.0,19.26,19.3,19.25,19.27,138127.0
2024-11-29 11:10:00,19.28,19.32,19.2,19.31,425272.0,19.28,19.32,19.2,19.31,425272.0
2024-11-29 11:20:00,19.31,19.38,19.27,19.36,513482.0,19.31,19.38,19.27,19.36,513482.0
2024-11-29 11:30:00,19.36,19.37,19.24,19.29,155097.0,19.36,19.37,19.24,19.29,155097.0
2024-11-29 11:40:00,19.29,19.37,19.26,19.37,160856.0,19.29,19.37,19.26,19.37,160856.0
2024-11-29 11:50:00,19.37,19.41,19.28,19.29,185072.0,19.37,19.41,19.28,19.29,185072.0
2024-11-29 12:00:00,19.29,19.38,19.28,19.37,92084.0,19.29,19.38,19.28,19.37,92084.0
2024-11-29 12:10:00,19.37,19.37,19.29,19.35,88737.0,19.37,19.37,19.29,19.35,88737.0
2024-11-29 12:20:00,19.35,19.42,19.34,19.35,166789.0,19.35,19.42,19.34,19.35,166789.0
2024-11-29 12:30:00,19.34,19.38,19.33,19.37,78889.0,19.34,19.38,19.33,19.37,78889.0
2024-11-29 12:40:00,19.36,19.36,19.25,19.3,411919.0,19.36,19.36,19.25,19.3,411919.0
2024-11-29 12:50:00,19.31,19.4,19.25,19.27,633875.0,19.31,19.4,19.25,19.27,633875.0
2024-12-02 09:30:00,19.26,19.33,19.21,19.26,245951.0,19.26,19.33,19.21,19.26,245951.0
2024-12-02 09:40:00,19.25,19.28,19.15,19.25,327357.0,19.25,19.28,19.15,19.25,327357.0
2024-12-02 09:50:00,19.25,19.3,19.16,19.27,355184.0,19.25,19.3,19.16,19.27,355184.0
2024-12-02 10:00:00,19.26,19.28,19.18,19.25,289691.0,19.26,19.28,19.18,19.25,289691.0
2024-12-02 10:10:00,19.25,19.25,19.11,19.2,243733.0,19.25,19.25,19.11,19.2,243733.0
2024-12-02 10:20:00,19.19,19.27,19.17,19.19,180979.0,19.19,19.27,19.17,19.19,180979.0
2024-12-02 10:30:00,19.2,19.2,19.14,19.19,155311.0,19.2,19.2,19.14,19.19,155311.0
2024-12-02 10:40:00,19.19,19.2,19.1,19.11,182058.0,19.19,19.2,19.1,19.11,182058.0
2024-12-02 10:50:00,19.11,19.29,19.1,19.27,267348.0,19.11,19.29,19.1,19.27,267348.0
2024-12-02 11:00:00,19.27,19.28,19.1,19.11,233911.0,19.27,19.28,19.1,19.11,233911.0
2024-12-02 11:10:00,19.12,19.12,19.03,19.05,197566.0,19.12,19.12,19.03,19.05,197566.0
2024-12-02 11:20:00,19.05,19.09,19.02,19.03,146770.0,19.05,19.09,19.02,19.03,146770.0
2024-12-02 11:30:00,19.02,19.05,18.95,19.04,312480.0,19.02,19.05,18.95,19.04,312480.0
2024-12-02 11:40:00,19.04,19.07,18.99,19.06,112519.0,19.04,19.07,18.99,19.06,112519.0
2024-12-02 11:50:00,19.05,19.13,19.05,19.12,112256.0,19.05,19.13,19.05,19.12,112256.0
2024-12-02 12:00:00,19.12,19.15,19.11,19.13,68401.0,19.12,19.15,19.11,19.13,68401.0
2024-12-02 12:10:00,19.13,19.16,19.12,19.16,51880.0,19.13,19.16,19.12,19.16,51880.0
2024-12-02 12:20:00,19.15,19.18,19.14,19.17,103976.0,19.15,19.18,19.14,19.17,103976.0
2024-12-02 12:30:00,19.16,19.17,19.13,19.17,135535.0,19.16,19.17,19.13,19.17,135535.0
2024-12-02 12:40:00,19.16,19.17,19.13,19.14,37807.0,19.16,19.17,19.13,19.14,37807.0
2024-12-02 12:50:00,19.14,19.17,19.14,19.17,52836.0,19.14,19.17,19.14,19.17,52836.0
2024-12-02 13:00:00,19.17,19.26,19.16,19.23,165576.0,19.17,19.26,19.16,19.23,165576.0
2024-12-02 13:10:00,19.23,19.27,19.22,19.23,130105.0,19.23,19.27,19.22,19.23,130105.0
2024-12-02 13:20:00,19.23,19.23,19.21,19.22,66405.0,19.23,19.23,19.21,19.22,66405.0
2024-12-02 13:30:00,19.23,19.27,19.15,19.17,99411.0,19.23,19.27,19.15,19.17,99411.0
2024-12-02 13:40:00,19.16,19.18,19.13,19.14,93334.0,19.16,19.18,19.13,19.14,93334.0
2024-12-02 13:50:00,19.14,19.16,19.13,19.13,26444.0,19.14,19.16,19.13,19.13,26444.0
2024-12-02 14:00:00,19.14,19.21,19.14,19.18,72277.0,19.14,19.21,19.14,19.18,72277.0
2024-12-02 14:10:00,19.19,19.32,19.18,19.29,130569.0,19.19,19.32,19.18,19.29,130569.0
2024-12-02 14:20:00,19.29,19.32,19.12,19.16,137826.0,19.29,19.32,19.12,19.16,137826.0
2024-12-02 14:30:00,19.15,19.16,19.12,19.15,71870.0,19.15,19.16,19.12,19.15,71870.0
2024-12-02 14:40:00,19.15,19.15,19.1,19.13,68831.0,19.15,19.15,19.1,19.13,68831.0
2024-12-02 14:50:00,19.13,19.13,19.03,19.05,76966.0,19.13,19.13,19.03,19.05,76966.0
2024-12-02 15:00:00,19.06,19.1,19.05,19.05,135268.0,19.06,19.1,19.05,19.05,135268.0
2024-12-02 15:10:00,19.06,19.07,19.03,19.06,62168.0,19.06,19.07,19.03,19.06,62168.0
2024-12-02 15:20:00,19.05,19.06,19.04,19.04,52963.0,19.05,19.06,19.04,19.04,52963.0
2024-12-02 15:30:00,19.05,19.08,19.03,19.06,59795.0,19.05,19.08,19.03,19.06,59795.0
2024-12-02 15:40:00,19.06,19.19,19.04,19.12,145649.0,19.06,19.19,19.04,19.12,145649.0
2024-12-02 15:50:00,19.14,19.15,19.04,19.07,353310.0,19.14,19.15,19.04,19.07,353310.0
2024-12-03 09:30:00,19.3,19.54,19.24,19.45,387443.0,19.3,19.54,19.24,19.45,387443.0
2024-12-03 09:40:00,19.44,19.52,19.29,19.46,281047.0,19.44,19.52,19.29,19.46,281047.0
2024-12-03 09:50:00,19.46,19.49,19.34,19.37,160715.0,19.46,19.49,19.34,19.37,160715.0
2024-12-03 10:00:00,19.39,19.4,19.27,19.38,168020.0,19.39,19.4,19.27,19.38,168020.0
2024-12-03 10:10:00,19.39,19.41,19.27,19.39,151445.0,19.39,19.41,19.27,19.39,151445.0
2024-12-03 10:20:00,19.39,19.67,19.39,19.59,340383.0,19.39,19.67,19.39,19.59,340383.0
2024-12-03 10:30:00,19.59,19.61,19.31,19.38,250157.0,19.59,19.61,19.31,19.38,250157.0
2024-12-03 10:40:00,19.39,19.53,19.35,19.41,256192.0,19.39,19.53,19.35,19.41,256192.0
2024-12-03 10:50:00,19.4,19.42,19.28,19.28,185127.0,19.4,19.42,19.28,19.28,185127.0
2024-12-03 11:00:00,19.29,19.32,19.05,19.1,428865.0,19.29,19.32,19.05,19.1,428865.0
2024-12-03 11:10:00,19.1,19.18,19.07,19.14,115749.0,19.1,19.18,19.07,19.14,115749.0
2024-12-03 11:20:00,19.14,19.17,19.04,19.05,235281.0,19.14,19.17,19.04,19.05,235281.0
2024-12-03 11:30:00,19.05,19.14,18.91,19.14,415574.0,19.05,19.14,18.91,19.14,415574.0
2024-12-03 11:40:00,19.14,19.31,19.07,19.22,269779.0,19.14,19.31,19.07,19.22,269779.0
2024-12-03 11:50:00,19.23,19.26,19.07,19.16,248231.0,19.23,19.26,19.07,19.16,248231.0
2024-12-03 12:00:00,19.15,19.16,19.07,19.11,102706.0,19.15,19.16,19.07,19.11,102706.0
2024-12-03 12:10:00,19.09,19.1,18.98,19.0,157809.0,19.09,19.1,18.98,19.0,157809.0
2024-12-03 12:20:00,19.0,19.02,18.94,18.95,182131.0,19.0,19.02,18.94,18.95,182131.0
2024-12-03 12:30:00,18.94,18.97,18.85,18.94,270319.0,18.94,18.97,18.85,18.94,270319.0
2024-12-03 12:40:00,18.94,18.95,18.82,18.85,178701.0,18.94,18.95,18.82,18.85,178701.0
2024-12-03 12:50:00,18.85,18.88,18.84,18.85,129585.0,18.85,18.88,18.84,18.85,129585.0
2024-12-03 13:00:00,18.85,18.87,18.82,18.84,64816.0,18.85,18.87,18.82,18.84,64816.0
2024-12-03 13:10:00,18.85,18.86,18.77,18.82,254008.0,18.85,18.86,18.77,18.82,254008.0
2024-12-03 13:20:00,18.82,18.85,18.8,18.85,55192.0,18.82,18.85,18.8,18.85,55192.0
2024-12-03 13:30:00,18.84,18.85,18.8,18.84,111433.0,18.84,18.85,18.8,18.84,111433.0
2024-12-03 13:40:00,18.84,18.91,18.82,18.82,170832.0,18.84,18.91,18.82,18.82,170832.0
2024-12-03 13:50:00,18.82,18.82,18.76,18.78,259256.0,18.82,18.82,18.76,18.78,259256.0
2024-12-03 14:00:00,18.78,18.85,18.77,18.81,87744.0,18.78,18.85,18.77,18.81,87744.0
2024-12-03 14:10:00,18.82,18.83,18.76,18.76,69510.0,18.82,18.83,18.76,18.76,69510.0
2024-12-03 14:20:00,18.76,18.79,18.73,18.75,103113.0,18.76,18.79,18.73,18.75,103113.0
2024-12-03 14:30:00,18.75,18.75,18.72,18.74,116500.0,18.75,18.75,18.72,18.74,116500.0
2024-12-03 14:40:00,18.74,18.75,18.66,18.66,198669.0,18.74,18.75,18.66,18.66,198669.0
2024-12-03 14:50:00,18.66,18.69,18.66,18.68,69067.0,18.66,18.69,18.66,18.68,69067.0
2024-12-03 15:00:00,18.69,18.73,18.68,18.72,66951.0,18.69,18.73,18.68,18.72,66951.0
2024-12-03 15:10:00,18.71,18.79,18.71,18.77,128676.0,18.71,18.79,18.71,18.77,128676.0
2024-12-03 15:20:00,18.78,18.81,18.77,18.79,124636.0,18.78,18.81,18.77,18.79,124636.0
2024-12-03 15:30:00,18.8,18.87,18.77,18.79,193879.0,18.8,18.87,18.77,18.79,193879.0
2024-12-03 15:40:00,18.79,18.86,18.75,18.77,121485.0,18.79,18.86,18.75,18.77,121485.0
2024-12-03 15:50:00,18.76,18.85,18.66,18.85,482001.0,18.76,18.85,18.66,18.85,482001.0
2024-12-04 09:30:00,18.56,18.6,18.34,18.52,579147.0,18.56,18.6,18.34,18.52,579147.0
2024-12-04 09:40:00,18.52,18.53,18.43,18.51,332770.0,18.52,18.53,18.43,18.51,332770.0
2024-12-04 09:50:00,18.51,18.58,18.49,18.55,293330.0,18.51,18.58,18.49,18.55,293330.0
2024-12-04 10:00:00,18.56,18.65,18.53,18.53,299633.0,18.56,18.65,18.53,18.53,299633.0
2024-12-04 10:10:00,18.54,18.65,18.5,18.51,314093.0,18.54,18.65,18.5,18.51,314093.0
2024-12-04 10:20:00,18.5,18.55,18.46,18.47,419739.0,18.5,18.55,18.46,18.47,419739.0
2024-12-04 10:30:00,18.47,18.52,18.38,18.51,261338.0,18.47,18.52,18.38,18.51,261338.0
2024-12-04 10:40:00,18.51,18.61,18.48,18.57,187562.0,18.51,18.61,18.48,18.57,187562.0
2024-12-04 10:50:00,18.58,18.65,18.53,18.54,162486.0,18.58,18.65,18.53,18.54,162486.0
2024-12-04 11:00:00,18.52,18.64,18.52,18.63,71942.0,18.52,18.64,18.52,18.63,71942.0
2024-12-04 11:10:00,18.63,18.8,18.62,18.77,196257.0,18.63,18.8,18.62,18.77,196257.0
2024-12-04 11:20:00,18.78,18.88,18.76,18.77,298516.0,18.78,18.88,18.76,18.77,298516.0
2024-12-04 11:30:00,18.77,18.81,18.75,18.77,71058.0,18.77,18.81,18.75,18.77,71058.0
2024-12-04 11:40:00,18.78,18.79,18.59,18.6,139263.0,18.78,18.79,18.59,18.6,139263.0
2024-12-04 11:50:00,18.6,18.62,18.57,18.6,66646.0,18.6,18.62,18.57,18.6,66646.0
2024-12-04 12:00:00,18.6,18.69,18.59,18.67,123552.0,18.6,18.69,18.59,18.67,123552.0
2024-12-04 12:10:00,18.67,18.68,18.59,18.61,79424.0,18.67,18.68,18.59,18.61,79424.0
2024-12-04 12:20:00,18.61,18.69,18.59,18.63,74100.0,18.61,18.69,18.59,18.63,74100.0
2024-12-04 12:30:00,18.62,18.75,18.62,18.65,119688.0,18.62,18.75,18.62,18.65,119688.0
2024-12-04 12:40:00,18.66,18.73,18.61,18.63,59445.0,18.66,18.73,18.61,18.63,59445.0
2024-12-04 12:50:00,18.63,18.74,18.61,18.74,66075.0,18.63,18.74,18.61,18.74,66075.0
2024-12-04 13:00:00,18.75,18.82,18.71,18.81,126029.0,18.75,18.82,18.71,18.81,126029.0
2024-12-04 13:10:00,18.81,18.83,18.77,18.81,77034.0,18.81,18.83,18.77,18.81,77034.0
2024-12-04 13:20:00,18.82,18.95,18.81,18.92,213958.0,18.82,18.95,18.81,18.92,213958.0
2024-12-04 13:30:00,18.94,18.98,18.86,18.86,350990.0,18.94,18.98,18.86,18.86,350990.0
2024-12-04 13:40:00,18.87,18.89,18.68,18.73,133652.0,18.87,18.89,18.68,18.73,133652.0
2024-12-04 13:50:00,18.72,18.77,18.62,18.77,180868.0,18.72,18.77,18.62,18.77,180868.0
2024-12-04 14:00:00,18.79,18.82,18.61,18.61,74932.0,18.79,18.82,18.61,18.61,74932.0
2024-12-04 14:10:00,18.61,18.8,18.61,18.8,49721.0,18.61,18.8,18.61,18.8,49721.0
2024-12-04 14:20:00,18.8,18.87,18.77,18.87,118334.0,18.8,18.87,18.77,18.87,118334.0
2024-12-04 14:30:00,18.88,18.91,18.83,18.87,128006.0,18.88,18.91,18.83,18.87,128006.0
2024-12-04 14:40:00,18.89,18.9,18.77,18.79,123818.0,18.89,18.9,18.77,18.79,123818.0
2024-12-04 14:50:00,18.8,18.88,18.79,18.81,169839.0,18.8,18.88,18.79,18.81,169839.0
2024-12-04 15:00:00,18.81,18.89,18.78,18.89,137333.0,18.81,18.89,18.78,18.89,137333.0
2024-12-04 15:10:00,18.89,18.96,18.86,18.94,164334.0,18.89,18.96,18.86,18.94,164334.0
2024-12-04 15:20:00,18.94,18.96,18.86,18.87,116544.0,18.94,18.96,18.86,18.87,116544.0
2024-12-04 15:30:00,18.87,18.99,18.85,18.9,230499.0,18.87,18.99,18.85,18.9,230499.0
2024-12-04 15:40:00,18.89,18.96,18.85,18.92,115008.0,18.89,18.96,18.85,18.92,115008.0
2024-12-04 15:50:00,18.91,19.05,18.85,18.98,377519.0,18.91,19.05,18.85,18.98,377519.0
2024-12-05 09:30:00,19.21,19.28,19.17,19.28,320991.0,19.21,19.28,19.17,19.28,320991.0
2024-12-05 09:40:00,19.28,19.29,19.03,19.05,260729.0,19.28,19.29,19.03,19.05,260729.0
2024-12-05 09:50:00,19.06,19.08,19.02,19.04,372063.0,19.06,19.08,19.02,19.04,372063.0
2024-12-05 10:00:00,19.04,19.07,18.93,19.04,343378.0,19.04,19.07,18.93,19.04,343378.0
2024-12-05 10:10:00,19.05,19.12,19.03,19.08,128910.0,19.05,19.12,19.03,19.08,128910.0
2024-12-05 10:20:00,19.07,19.12,19.05,19.09,94315.0,19.07,19.12,19.05,19.09,94315.0
2024-12-05 10:30:00,19.09,19.25,19.05,19.25,193401.0,19.09,19.25,19.05,19.25,193401.0
2024-12-05 10:40:00,19.25,19.27,19.12,19.17,327417.0,19.25,19.27,19.12,19.17,327417.0
2024-12-05 10:50:00,19.16,19.17,19.12,19.13,175268.0,19.16,19.17,19.12,19.13,175268.0
2024-12-05 11:00:00,19.13,19.16,19.03,19.16,172916.0,19.13,19.16,19.03,19.16,172916.0
2024-12-05 11:10:00,19.16,19.19,19.09,19.11,200882.0,19.16,19.19,19.09,19.11,200882.0
2024-12-05 11:20:00,19.11,19.14,19.08,19.13,158074.0,19.11,19.14,19.08,19.13,158074.0
2024-12-05 11:30:00,19.14,19.22,19.13,19.19,78820.0,19.14,19.22,19.13,19.19,78820.0
2024-12-05 11:40:00,19.2,19.22,19.11,19.15,135753.0,19.2,19.22,19.11,19.15,135753.0
2024-12-05 11:50:00,19.15,19.16,19.13,19.13,45498.0,19.15,19.16,19.13,19.13,45498.0
2024-12-05 12:00:00,19.13,19.15,19.03,19.04,57868.0,19.13,19.15,19.03,19.04,57868.0
2024-12-05 12:10:00,19.04,19.07,19.03,19.06,45695.0,19.04,19.07,19.03,19.06,45695.0
2024-12-05 12:20:00,19.06,19.08,19.03,19.03,41642.0,19.06,19.08,19.03,19.03,41642.0
2024-12-05 12:30:00,19.04,19.1,19.04,19.05,69127.0,19.04,19.1,19.04,19.05,69127.0
2024-12-05 12:40:00,19.05,19.11,19.05,19.09,42838.0,19.05,19.11,19.05,19.09,42838.0
2024-12-05 12:50:00,19.09,19.2,19.09,19.19,170849.0,19.09,19.2,19.09,19.19,170849.0
2024-12-05 13:00:00,19.18,19.19,19.08,19.09,208424.0,19.18,19.19,19.08,19.09,208424.0
2024-12-05 13:10:00,19.09,19.18,19.08,19.18,90047.0,19.09,19.18,19.08,19.18,90047.0
2024-12-05 13:20:00,19.17,19.29,19.1,19.12,193436.0,19.17,19.29,19.1,19.12,193436.0
2024-12-05 13:30:00,19.13,19.15,19.04,19.05,126934.0,19.13,19.15,19.04,19.05,126934.0
2024-12-05 13:40:00,19.05,19.07,19.0,19.05,86946.0,19.05,19.07,19.0,19.05,86946.0
2024-12-05 13:50:00,19.06,19.18,19.04,19.14,129712.0,19.06,19.18,19.04,19.14,129712.0
2024-12-05 14:00:00,19.14,19.18,19.03,19.04,61137.0,19.14,19.18,19.03,19.04,61137.0
2024-12-05 14:10:00,19.03,19.08,18.96,19.03,164085.0,19.03,19.08,18.96,19.03,164085.0
2024-12-05 14:20:00,19.03,19.12,18.96,19.11,92050.0,19.03,19.12,18.96,19.11,92050.0
2024-12-05 14:30:00,19.11,19.11,19.0,19.02,94062.0,19.11,19.11,19.0,19.02,94062.0
2024-12-05 14:40:00,19.02,19.11,19.02,19.04,50151.0,19.02,19.11,19.02,19.04,50151.0
2024-12-05 14:50:00,19.04,19.05,18.99,19.02,82169.0,19.04,19.05,18.99,19.02,82169.0
2024-12-05 15:00:00,19.03,19.11,18.99,19.01,97223.0,19.03,19.11,18.99,19.01,97223.0
2024-12-05 15:10:00,19.01,19.1,19.0,19.06,72483.0,19.01,19.1,19.0,19.06,72483.0
2024-12-05 15:20:00,19.06,19.14,18.97,19.1,261335.0,19.06,19.14,18.97,19.1,261335.0
2024-12-05 15:30:00,19.09,19.12,18.93,19.0,182218.0,19.09,19.12,18.93,19.0,182218.0
2024-12-05 15:40:00,19.01,19.01,18.91,18.98,118118.0,19.01,19.01,18.91,18.98,118118.0
2024-12-05 15:50:00,18.98,19.22,18.98,19.11,1203729.0,18.98,19.22,18.98,19.11,1203729.0
2024-12-06 09:30:00,18.61,18.61,18.47,18.51,458041.0,18.61,18.61,18.47,18.51,458041.0
2024-12-06 09:40:00,18.52,18.69,18.49,18.69,335703.0,18.52,18.69,18.49,18.69,335703.0
2024-12-06 09:50:00,18.68,18.73,18.58,18.71,317728.0,18.68,18.73,18.58,18.71,317728.0
2024-12-06 10:00:00,18.68,18.79,18.66,18.69,271891.0,18.68,18.79,18.66,18.69,271891.0
2024-12-06 10:10:00,18.69,18.76,18.66,18.68,123812.0,18.69,18.76,18.66,18.68,123812.0
2024-12-06 10:20:00,18.69,18.72,18.64,18.68,116071.0,18.69,18.72,18.64,18.68,116071.0
2024-12-06 10:30:00,18.68,18.75,18.64,18.67,122621.0,18.68,18.75,18.64,18.67,122621.0
2024-12-06 10:40:00,18.68,18.7,18.64,18.67,51759.0,18.68,18.7,18.64,18.67,51759.0
2024-12-06 10:50:00,18.67,18.82,18.67,18.74,172057.0,18.67,18.82,18.67,18.74,172057.0
2024-12-06 11:00:00,18.74,18.83,18.66,18.83,121028.0,18.74,18.83,18.66,18.83,121028.0
2024-12-06 11:10:00,18.81,18.91,18.79,18.86,208721.0,18.81,18.91,18.79,18.86,208721.0
2024-12-06 11:20:00,18.9,18.91,18.78,18.82,140600.0,18.9,18.91,18.78,18.82,140600.0
2024-12-06 11:30:00,18.81,18.83,18.7,18.81,272745.0,18.81,18.83,18.7,18.81,272745.0
2024-12-06 11:40:00,18.81,18.84,18.73,18.84,101843.0,18.81,18.84,18.73,18.84,101843.0
2024-12-06 11:50:00,18.84,18.85,18.8,18.84,30945.0,18.84,18.85,18.8,18.84,30945.0
2024-12-06 12:00:00,18.83,18.94,18.83,18.88,96470.0,18.83,18.94,18.83,18.88,96470.0
2024-12-06 12:10:00,18.89,18.93,18.79,18.83,82904.0,18.89,18.93,18.79,18.83,82904.0
2024-12-06 12:20:00,18.84,18.84,18.68,18.72,140934.0,18.84,18.84,18.68,18.72,140934.0
2024-12-06 12:30:00,18.7,18.82,18.67,18.68,131995.0,18.7,18.82,18.67,18.68,131995.0
2024-12-06 12:40:00,18.69,18.71,18.6,18.62,113460.0,18.69,18.71,18.6,18.62,113460.0
2024-12-06 12:50:00,18.62,18.66,18.59,18.63,93052.0,18.62,18.66,18.59,18.63,93052.0
2024-12-06 13:00:00,18.63,18.71,18.57,18.61,106209.0,18.63,18.71,18.57,18.61,106209.0
2024-12-06 13:10:00,18.62,18.62,18.55,18.55,101759.0,18.62,18.62,18.55,18.55,101759.0
2024-12-06 13:20:00,18.56,18.69,18.56,18.69,126276.0,18.56,18.69,18.56,18.69,126276.0
2024-12-06 13:30:00,18.7,18.72,18.66,18.68,116314.0,18.7,18.72,18.66,18.68,116314.0
2024-12-06 13:40:00,18.68,18.71,18.66,18.67,35922.0,18.68,18.71,18.66,18.67,35922.0
2024-12-06 13:50:00,18.68,18.7,18.67,18.7,11943.0,18.68,18.7,18.67,18.7,11943.0
2024-12-06 14:00:00,18.68,18.79,18.68,18.79,252886.0,18.68,18.79,18.68,18.79,252886.0
2024-12-06 14:10:00,18.79,18.93,18.79,18.9,121721.0,18.79,18.93,18.79,18.9,121721.0
2024-12-06 14:20:00,18.91,18.92,18.79,18.91,113461.0,18.91,18.92,18.79,18.91,113461.0
2024-12-06 14:30:00,18.9,18.92,18.82,18.86,35961.0,18.9,18.92,18.82,18.86,35961.0
2024-12-06 14:40:00,18.87,18.92,18.8,18.86,78069.0,18.87,18.92,18.8,18.86,78069.0
2024-12-06 14:50:00,18.84,18.86,18.77,18.82,67063.0,18.84,18.86,18.77,18.82,67063.0
2024-12-06 15:00:00,18.81,18.85,18.78,18.82,53412.0,18.81,18.85,18.78,18.82,53412.0
2024-12-06 15:10:00,18.83,18.88,18.79,18.86,71699.0,18.83,18.88,18.79,18.86,71699.0
2024-12-06 15:20:00,18.85,18.86,18.77,18.78,264723.0,18.85,18.86,18.77,18.78,264723.0
2024-12-06 15:30:00,18.78,18.79,18.65,18.66,120419.0,18.78,18.79,18.65,18.66,120419.0
2024-12-06 15:40:00,18.66,18.71,18.63,18.65,105812.0,18.66,18.71,18.63,18.65,105812.0
2024-12-06 15:50:00,18.65,18.7,18.58,18.62,865861.0,18.65,18.7,18.58,18.62,865861.0
2024-12-09 09:30:00,18.64,18.78,18.59,18.71,434174.0,18.64,18.78,18.59,18.71,434174.0
2024-12-09 09:40:00,18.7,18.82,18.62,18.63,342075.0,18.7,18.82,18.62,18.63,342075.0
2024-12-09 09:50:00,18.63,18.68,18.62,18.64,210599.0,18.63,18.68,18.62,18.64,210599.0
2024-12-09 10:00:00,18.64,18.64,18.53,18.63,267460.0,18.64,18.64,18.53,18.63,267460.0
2024-12-09 10:10:00,18.62,18.76,18.55,18.76,384187.0,18.62,18.76,18.55,18.76,384187.0
2024-12-09 10:20:00,18.76,18.9,18.69,18.86,329480.0,18.76,18.9,18.69,18.86,329480.0
2024-12-09 10:30:00,18.86,19.01,18.75,18.95,448857.0,18.86,19.01,18.75,18.95,448857.0
2024-12-09 10:40:00,18.94,19.06,18.8,19.0,655788.0,18.94,19.06,18.8,19.0,655788.0
2024-12-09 10:50:00,19.0,19.13,18.98,19.07,521676.0,19.0,19.13,18.98,19.07,521676.0
2024-12-09 11:00:00,19.08,19.39,19.01,19.39,533804.0,19.08,19.39,19.01,19.39,533804.0
2024-12-09 11:10:00,19.37,19.52,19.22,19.22,668743.0,19.37,19.52,19.22,19.22,668743.0
2024-12-09 11:20:00,19.24,19.25,19.09,19.14,444666.0,19.24,19.25,19.09,19.14,444666.0
2024-12-09 11:30:00,19.15,19.2,19.03,19.13,213260.0,19.15,19.2,19.03,19.13,213260.0
2024-12-09 11:40:00,19.13,19.15,19.02,19.04,255638.0,19.13,19.15,19.02,19.04,255638.0
2024-12-09 11:50:00,19.05,19.05,18.93,18.97,205633.0,19.05,19.05,18.93,18.97,205633.0
2024-12-09 12:00:00,18.98,19.05,18.95,18.97,242343.0,18.98,19.05,18.95,18.97,242343.0
2024-12-09 12:10:00,18.97,18.98,18.88,18.94,117736.0,18.97,18.98,18.88,18.94,117736.0
2024-12-09 12:20:00,18.94,19.12,18.93,18.95,266956.0,18.94,19.12,18.93,18.95,266956.0
2024-12-09 12:30:00,18.95,19.05,18.9,18.92,253277.0,18.95,19.05,18.9,18.92,253277.0
2024-12-09 12:40:00,18.91,18.91,18.76,18.77,121251.0,18.91,18.91,18.76,18.77,121251.0
2024-12-09 12:50:00,18.76,19.02,18.74,19.02,212469.0,18.76,19.02,18.74,19.02,212469.0
2024-12-09 13:00:00,19.02,19.12,18.97,19.04,258856.0,19.02,19.12,18.97,19.04,258856.0
2024-12-09 13:10:00,19.04,19.04,18.9,18.95,128531.0,19.04,19.04,18.9,18.95,128531.0
2024-12-09 13:20:00,18.94,19.0,18.91,18.95,81487.0,18.94,19.0,18.91,18.95,81487.0
2024-12-09 13:30:00,18.96,18.99,18.87,18.92,76961.0,18.96,18.99,18.87,18.92,76961.0
2024-12-09 13:40:00,18.91,18.93,18.87,18.89,43368.0,18.91,18.93,18.87,18.89,43368.0
2024-12-09 13:50:00,18.9,18.9,18.82,18.87,163458.0,18.9,18.9,18.82,18.87,163458.0
2024-12-09 14:00:00,18.87,19.1,18.87,18.98,330320.0,18.87,19.1,18.87,18.98,330320.0
2024-12-09 14:10:00,19.0,19.09,18.98,19.08,113772.0,19.0,19.09,18.98,19.08,113772.0
2024-12-09 14:20:00,19.09,19.19,19.06,19.12,149949.0,19.09,19.19,19.06,19.12,149949.0
2024-12-09 14:30:00,19.12,19.14,19.06,19.11,97419.0,19.12,19.14,19.06,19.11,97419.0
2024-12-09 14:40:00,19.12,19.26,19.11,19.21,290237.0,19.12,19.26,19.11,19.21,290237.0
2024-12-09 14:50:00,19.21,19.26,19.06,19.08,130138.0,19.21,19.26,19.06,19.08,130138.0
2024-12-09 15:00:00,19.07,19.2,19.06,19.17,127281.0,19.07,19.2,19.06,19.17,127281.0
2024-12-09 15:10:00,19.18,19.3,19.15,19.16,209927.0,19.18,19.3,19.15,19.16,209927.0
2024-12-09 15:20:00,19.17,19.3,19.13,19.25,199802.0,19.17,19.3,19.13,19.25,199802.0
2024-12-09 15:30:00,19.24,19.32,19.19,19.31,136303.0,19.24,19.32,19.19,19.31,136303.0
2024-12-09 15:40:00,19.3,19.44,19.27,19.37,408804.0,19.3,19.44,19.27,19.37,408804.0
2024-12-09 15:50:00,19.37,19.37,19.2,19.26,1676396.0,19.37,19.37,19.2,19.26,1676396.0
2024-12-10 09:30:00,19.09,19.25,19.04,19.21,466467.0,19.09,19.25,19.04,19.21,466467.0
2024-12-10 09:40:00,19.21,19.27,18.94,19.05,411711.0,19.21,19.27,18.94,19.05,411711.0
2024-12-10 09:50:00,19.05,19.27,19.05,19.07,297584.0,19.05,19.27,19.05,19.07,297584.0
2024-12-10 10:00:00,19.05,19.09,18.96,18.98,241626.0,19.05,19.09,18.96,18.98,241626.0
2024-12-10 10:10:00,18.98,19.05,18.95,19.02,340179.0,18.98,19.05,18.95,19.02,340179.0
2024-12-10 10:20:00,19.02,19.11,18.98,19.1,211569.0,19.02,19.11,18.98,19.1,211569.0
2024-12-10 10:30:00,19.09,19.09,18.91,18.94,120535.0,19.09,19.09,18.91,18.94,120535.0
2024-12-10 10:40:00,18.95,18.97,18.84,18.86,140961.0,18.95,18.97,18.84,18.86,140961.0
2024-12-10 10:50:00,18.86,18.96,18.84,18.91,156907.0,18.86,18.96,18.84,18.91,156907.0
2024-12-10 11:00:00,18.91,18.94,18.8,18.91,299467.0,18.91,18.94,18.8,18.91,299467.0
2024-12-10 11:10:00,18.91,18.92,18.82,18.9,126877.0,18.91,18.92,18.82,18.9,126877.0
2024-12-10 11:20:00,18.9,18.96,18.87,18.94,202391.0,18.9,18.96,18.87,18.94,202391.0
2024-12-10 11:30:00,18.95,19.06,18.95,19.05,190568.0,18.95,19.06,18.95,19.05,190568.0
2024-12-10 11:40:00,19.04,19.17,19.02,19.1,279671.0,19.04,19.17,19.02,19.1,279671.0
2024-12-10 11:50:00,19.1,19.14,19.0,19.0,202196.0,19.1,19.14,19.0,19.0,202196.0
2024-12-10 12:00:00,19.0,19.04,18.96,18.99,76785.0,19.0,19.04,18.96,18.99,76785.0
2024-12-10 12:10:00,18.97,19.1,18.97,19.08,86033.0,18.97,19.1,18.97,19.08,86033.0
2024-12-10 12:20:00,19.07,19.08,18.98,19.02,87851.0,19.07,19.08,18.98,19.02,87851.0
2024-12-10 12:30:00,19.02,19.03,18.9,18.94,141532.0,19.02,19.03,18.9,18.94,141532.0
2024-12-10 12:40:00,18.96,18.99,18.9,18.9,130286.0,18.96,18.99,18.9,18.9,130286.0
2024-12-10 12:50:00,18.9,19.01,18.9,18.98,63494.0,18.9,19.01,18.9,18.98,63494.0
2024-12-10 13:00:00,18.98,19.02,18.97,19.0,88633.0,18.98,19.02,18.97,19.0,88633.0
2024-12-10 13:10:00,19.0,19.01,18.96,18.98,46804.0,19.0,19.01,18.96,18.98,46804.0
2024-12-10 13:20:00,19.0,19.0,18.91,18.93,68949.0,19.0,19.0,18.91,18.93,68949.0
2024-12-10 13:30:00,18.92,18.98,18.89,18.91,75772.0,18.92,18.98,18.89,18.91,75772.0
2024-12-10 13:40:00,18.91,18.98,18.89,18.96,46798.0,18.91,18.98,18.89,18.96,46798.0
2024-12-10 13:50:00,18.95,19.01,18.94,18.97,64644.0,18.95,19.01,18.94,18.97,64644.0
2024-12-10 14:00:00,18.97,19.04,18.95,18.99,113456.0,18.97,19.04,18.95,18.99,113456.0
2024-12-10 14:10:00,19.01,19.07,18.97,18.99,104329.0,19.01,19.07,18.97,18.99,104329.0
2024-12-10 14:20:00,18.98,19.01,18.93,18.94,53071.0,18.98,19.01,18.93,18.94,53071.0
2024-12-10 14:30:00,18.93,19.05,18.93,19.03,44863.0,18.93,19.05,18.93,19.03,44863.0
2024-12-10 14:40:00,19.03,19.05,18.95,19.04,97295.0,19.03,19.05,18.95,19.04,97295.0
2024-12-10 14:50:00,19.04,19.05,18.97,18.98,43228.0,19.04,19.05,18.97,18.98,43228.0
2024-12-10 15:00:00,18.98,19.22,18.98,19.21,321919.0,18.98,19.22,18.98,19.21,321919.0
2024-12-10 15:10:00,19.21,19.29,19.13,19.21,391336.0,19.21,19.29,19.13,19.21,391336.0
2024-12-10 15:20:00,19.21,19.3,19.18,19.27,199999.0,19.21,19.3,19.18,19.27,199999.0
2024-12-10 15:30:00,19.27,19.36,19.19,19.26,350431.0,19.27,19.36,19.19,19.26,350431.0
2024-12-10 15:40:00,19.26,19.34,19.19,19.28,322549.0,19.26,19.34,19.19,19.28,322549.0
2024-12-10 15:50:00,19.27,19.39,19.15,19.16,1068226.0,19.27,19.39,19.15,19.16,1068226.0
2024-12-11 09:30:00,18.52,18.59,18.36,18.58,590579.0,18.52,18.59,18.36,18.58,590579.0
2024-12-11 09:40:00,18.57,18.66,18.51,18.55,327058.0,18.57,18.66,18.51,18.55,327058.0
2024-12-11 09:50:00,18.55,18.6,18.46,18.59,224374.0,18.55,18.6,18.46,18.59,224374.0
2024-12-11 10:00:00,18.59,18.75,18.59,18.71,381232.0,18.59,18.75,18.59,18.71,381232.0
2024-12-11 10:10:00,18.72,18.74,18.6,18.64,427638.0,18.72,18.74,18.6,18.64,427638.0
2024-12-11 10:20:00,18.64,18.73,18.58,18.7,166116.0,18.64,18.73,18.58,18.7,166116.0
2024-12-11 10:30:00,18.71,18.75,18.63,18.65,205665.0,18.71,18.75,18.63,18.65,205665.0
2024-12-11 10:40:00,18.65,18.74,18.62,18.72,151030.0,18.65,18.74,18.62,18.72,151030.0
2024-12-11 10:50:00,18.73,18.76,18.71,18.72,176401.0,18.73,18.76,18.71,18.72,176401.0
2024-12-11 11:00:00,18.72,18.73,18.66,18.67,76679.0,18.72,18.73,18.66,18.67,76679.0
2024-12-11 11:10:00,18.68,18.74,18.64,18.69,131469.0,18.68,18.74,18.64,18.69,131469.0
2024-12-11 11:20:00,18.68,18.72,18.66,18.71,62553.0,18.68,18.72,18.66,18.71,62553.0
2024-12-11 11:30:00,18.71,18.73,18.65,18.68,95229.0,18.71,18.73,18.65,18.68,95229.0
2024-12-11 11:40:00,18.69,18.71,18.67,18.69,59527.0,18.69,18.71,18.67,18.69,59527.0
2024-12-11 11:50:00,18.7,18.71,18.68,18.7,59111.0,18.7,18.71,18.68,18.7,59111.0
2024-12-11 12:00:00,18.71,18.73,18.7,18.71,51725.0,18.71,18.73,18.7,18.71,51725.0
2024-12-11 12:10:00,18.72,18.79,18.68,18.77,90848.0,18.72,18.79,18.68,18.77,90848.0
2024-12-11 12:20:00,18.77,18.77,18.68,18.7,140530.0,18.77,18.77,18.68,18.7,140530.0
2024-12-11 12:30:00,18.69,18.72,18.65,18.7,98009.0,18.69,18.72,18.65,18.7,98009.0
2024-12-11 12:40:00,18.71,18.78,18.7,18.77,35128.0,18.71,18.78,18.7,18.77,35128.0
2024-12-11 12:50:00,18.76,18.81,18.74,18.77,110392.0,18.76,18.81,18.74,18.77,110392.0
2024-12-11 13:00:00,18.77,18.79,18.75,18.78,84105.0,18.77,18.79,18.75,18.78,84105.0
2024-12-11 13:10:00,18.78,18.84,18.74,18.77,86276.0,18.78,18.84,18.74,18.77,86276.0
2024-12-11 13:20:00,18.77,18.77,18.71,18.74,78847.0,18.77,18.77,18.71,18.74,78847.0
2024-12-11 13:30:00,18.74,18.77,18.73,18.76,54062.0,18.74,18.77,18.73,18.76,54062.0
2024-12-11 13:40:00,18.75,18.85,18.74,18.84,72480.0,18.75,18.85,18.74,18.84,72480.0
2024-12-11 13:50:00,18.85,18.86,18.81,18.84,43782.0,18.85,18.86,18.81,18.84,43782.0
2024-12-11 14:00:00,18.84,18.88,18.83,18.84,51045.0,18.84,18.88,18.83,18.84,51045.0
2024-12-11 14:10:00,18.85,18.86,18.75,18.84,175929.0,18.85,18.86,18.75,18.84,175929.0
2024-12-11 14:20:00,18.84,18.86,18.81,18.86,56923.0,18.84,18.86,18.81,18.86,56923.0
2024-12-11 14:30:00,18.86,18.89,18.84,18.87,149945.0,18.86,18.89,18.84,18.87,149945.0
2024-12-11 14:40:00,18.87,18.95,18.85,18.94,82269.0,18.87,18.95,18.85,18.94,82269.0
2024-12-11 14:50:00,18.94,18.94,18.84,18.85,140054.0,18.94,18.94,18.84,18.85,140054.0
2024-12-11 15:00:00,18.85,18.91,18.84,18.86,77247.0,18.85,18.91,18.84,18.86,77247.0
2024-12-11 15:10:00,18.86,18.92,18.86,18.9,89345.0,18.86,18.92,18.86,18.9,89345.0
2024-12-11 15:20:00,18.89,18.92,18.88,18.91,42027.0,18.89,18.92,18.88,18.91,42027.0
2024-12-11 15:30:00,18.92,19.0,18.91,18.95,169046.0,18.92,19.0,18.91,18.95,169046.0
2024-12-11 15:40:00,18.95,18.95,18.89,18.91,90307.0,18.95,18.95,18.89,18.91,90307.0
2024-12-11 15:50:00,18.93,19.0,18.86,18.89,404167.0,18.93,19.0,18.86,18.89,404167.0
2024-12-12 09:30:00,19.01,19.14,18.99,19.13,345240.0,19.01,19.14,18.99,19.13,345240.0
2024-12-12 09:40:00,19.13,19.2,19.05,19.16,219006.0,19.13,19.2,19.05,19.16,219006.0
2024-12-12 09:50:00,19.17,19.2,19.04,19.06,245554.0,19.17,19.2,19.04,19.06,245554.0
2024-12-12 10:00:00,19.07,19.2,19.03,19.19,267051.0,19.07,19.2,19.03,19.19,267051.0
2024-12-12 10:10:00,19.18,19.23,18.93,18.94,347661.0,19.18,19.23,18.93,18.94,347661.0
2024-12-12 10:20:00,18.94,19.02,18.81,18.81,348431.0,18.94,19.02,18.81,18.81,348431.0
2024-12-12 10:30:00,18.82,18.87,18.72,18.8,299555.0,18.82,18.87,18.72,18.8,299555.0
2024-12-12 10:40:00,18.79,18.91,18.78,18.86,162723.0,18.79,18.91,18.78,18.86,162723.0
2024-12-12 10:50:00,18.87,18.92,18.8,18.81,77561.0,18.87,18.92,18.8,18.81,77561.0
2024-12-12 11:00:00,18.81,18.86,18.75,18.8,132732.0,18.81,18.86,18.75,18.8,132732.0
2024-12-12 11:10:00,18.79,18.82,18.73,18.75,112175.0,18.79,18.82,18.73,18.75,112175.0
2024-12-12 11:20:00,18.75,18.81,18.74,18.77,90453.0,18.75,18.81,18.74,18.77,90453.0
2024-12-12 11:30:00,18.76,18.79,18.68,18.7,171388.0,18.76,18.79,18.68,18.7,171388.0
2024-12-12 11:40:00,18.7,18.99,18.69,18.88,428517.0,18.7,18.99,18.69,18.88,428517.0
2024-12-12 11:50:00,18.88,19.24,18.88,19.24,551405.0,18.88,19.24,18.88,19.24,551405.0
2024-12-12 12:00:00,19.23,19.24,18.94,19.0,242827.0,19.23,19.24,18.94,19.0,242827.0
2024-12-12 12:10:00,19.01,19.03,18.94,19.0,83291.0,19.01,19.03,18.94,19.0,83291.0
2024-12-12 12:20:00,19.01,19.17,18.99,19.06,185205.0,19.01,19.17,18.99,19.06,185205.0
2024-12-12 12:30:00,19.06,19.26,19.04,19.15,238435.0,19.06,19.26,19.04,19.15,238435.0
2024-12-12 12:40:00,19.17,19.22,19.06,19.07,89341.0,19.17,19.22,19.06,19.07,89341.0
2024-12-12 12:50:00,19.06,19.11,18.91,18.94,175556.0,19.06,19.11,18.91,18.94,175556.0
2024-12-12 13:00:00,18.96,19.03,18.92,18.93,70025.0,18.96,19.03,18.92,18.93,70025.0
2024-12-12 13:10:00,18.92,18.98,18.91,18.91,46582.0,18.92,18.98,18.91,18.91,46582.0
2024-12-12 13:20:00,18.91,19.02,18.87,19.01,83346.0,18.91,19.02,18.87,19.01,83346.0
2024-12-12 13:30:00,19.02,19.1,18.98,18.98,201820.0,19.02,19.1,18.98,18.98,201820.0
2024-12-12 13:40:00,18.99,19.01,18.94,18.94,70393.0,18.99,19.01,18.94,18.94,70393.0
2024-12-12 13:50:00,18.94,19.11,18.93,19.1,145236.0,18.94,19.11,18.93,19.1,145236.0
2024-12-12 14:00:00,19.1,19.18,19.02,19.06,135446.0,19.1,19.18,19.02,19.06,135446.0
2024-12-12 14:10:00,19.05,19.23,19.01,19.17,175493.0,19.05,19.23,19.01,19.17,175493.0
2024-12-12 14:20:00,19.2,19.36,19.17,19.36,356744.0,19.2,19.36,19.17,19.36,356744.0
2024-12-12 14:30:00,19.36,19.4,19.17,19.18,233148.0,19.36,19.4,19.17,19.18,233148.0
2024-12-12 14:40:00,19.18,19.34,19.17,19.28,120764.0,19.18,19.34,19.17,19.28,120764.0
2024-12-12 14:50:00,19.27,19.38,19.26,19.32,198818.0,19.27,19.38,19.26,19.32,198818.0
2024-12-12 15:00:00,19.34,19.38,19.25,19.28,115920.0,19.34,19.38,19.25,19.28,115920.0
2024-12-12 15:10:00,19.29,19.33,19.2,19.26,109207.0,19.29,19.33,19.2,19.26,109207.0
2024-12-12 15:20:00,19.26,19.27,19.16,19.21,102970.0,19.26,19.27,19.16,19.21,102970.0
2024-12-12 15:30:00,19.21,19.21,19.03,19.14,256426.0,19.21,19.21,19.03,19.14,256426.0
2024-12-12 15:40:00,19.14,19.18,19.06,19.14,210630.0,19.14,19.18,19.06,19.14,210630.0
2024-12-12 15:50:00,19.14,19.15,19.0,19.08,1749609.0,19.14,19.15,19.0,19.08,1749609.0
2024-12-13 09:30:00,18.75,18.81,18.65,18.7,278064.0,18.75,18.81,18.65,18.7,278064.0
2024-12-13 09:40:00,18.69,18.71,18.6,18.65,365262.0,18.69,18.71,18.6,18.65,365262.0
2024-12-13 09:50:00,18.65,18.75,18.62,18.71,250052.0,18.65,18.75,18.62,18.71,250052.0
2024-12-13 10:00:00,18.7,18.84,18.68,18.74,249289.0,18.7,18.84,18.68,18.74,249289.0
2024-12-13 10:10:00,18.73,18.74,18.62,18.74,131795.0,18.73,18.74,18.62,18.74,131795.0
2024-12-13 10:20:00,18.72,18.89,18.71,18.87,301384.0,18.72,18.89,18.71,18.87,301384.0
2024-12-13 10:30:00,18.86,18.91,18.79,18.88,130864.0,18.86,18.91,18.79,18.88,130864.0
2024-12-13 10:40:00,18.88,19.25,18.87,19.02,692012.0,18.88,19.25,18.87,19.02,692012.0
2024-12-13 10:50:00,19.01,19.22,19.01,19.21,338583.0,19.01,19.22,19.01,19.21,338583.0
2024-12-13 11:00:00,19.22,19.33,19.16,19.28,304706.0,19.22,19.33,19.16,19.28,304706.0
2024-12-13 11:10:00,19.28,19.34,19.08,19.09,353573.0,19.28,19.34,19.08,19.09,353573.0
2024-12-13 11:20:00,19.1,19.17,19.06,19.16,147345.0,19.1,19.17,19.06,19.16,147345.0
2024-12-13 11:30:00,19.15,19.17,18.95,19.17,231636.0,19.15,19.17,18.95,19.17,231636.0
2024-12-13 11:40:00,19.16,19.18,18.97,19.09,112405.0,19.16,19.18,18.97,19.09,112405.0
2024-12-13 11:50:00,19.08,19.21,19.05,19.07,98762.0,19.08,19.21,19.05,19.07,98762.0
2024-12-13 12:00:00,19.1,19.13,19.06,19.09,74086.0,19.1,19.13,19.06,19.09,74086.0
2024-12-13 12:10:00,19.07,19.2,18.98,19.17,179742.0,19.07,19.2,18.98,19.17,179742.0
2024-12-13 12:20:00,19.17,19.31,19.12,19.25,190432.0,19.17,19.31,19.12,19.25,190432.0
2024-12-13 12:30:00,19.25,19.33,19.25,19.28,101263.0,19.25,19.33,19.25,19.28,101263.0
2024-12-13 12:40:00,19.29,19.37,19.22,19.34,175373.0,19.29,19.37,19.22,19.34,175373.0
2024-12-13 12:50:00,19.35,19.46,19.26,19.45,322539.0,19.35,19.46,19.26,19.45,322539.0
2024-12-13 13:00:00,19.45,19.46,19.32,19.36,177713.0,19.45,19.46,19.32,19.36,177713.0
2024-12-13 13:10:00,19.36,19.4,19.18,19.18,135481.0,19.36,19.4,19.18,19.18,135481.0
2024-12-13 13:20:00,19.2,19.23,19.07,19.1,138169.0,19.2,19.23,19.07,19.1,138169.0
2024-12-13 13:30:00,19.1,19.13,19.07,19.08,68250.0,19.1,19.13,19.07,19.08,68250.0
2024-12-13 13:40:00,19.07,19.11,19.01,19.03,106150.0,19.07,19.11,19.01,19.03,106150.0
2024-12-13 13:50:00,19.03,19.1,19.02,19.06,98785.0,19.03,19.1,19.02,19.06,98785.0
2024-12-13 14:00:00,19.07,19.08,18.99,18.99,88518.0,19.07,19.08,18.99,18.99,88518.0
2024-12-13 14:10:00,19.0,19.01,18.92,18.97,147037.0,19.0,19.01,18.92,18.97,147037.0
2024-12-13 14:20:00,18.96,19.0,18.95,18.98,39703.0,18.96,19.0,18.95,18.98,39703.0
2024-12-13 14:30:00,18.98,19.0,18.87,18.98,117848.0,18.98,19.0,18.87,18.98,117848.0
2024-12-13 14:40:00,18.98,19.07,18.96,19.05,89825.0,18.98,19.07,18.96,19.05,89825.0
2024-12-13 14:50:00,19.05,19.12,19.03,19.06,125149.0,19.05,19.12,19.03,19.06,125149.0
2024-12-13 15:00:00,19.05,19.07,18.96,19.05,252509.0,19.05,19.07,18.96,19.05,252509.0
2024-12-13 15:10:00,19.05,19.15,19.05,19.14,78061.0,19.05,19.15,19.05,19.14,78061.0
2024-12-13 15:20:00,19.14,19.22,19.08,19.1,99151.0,19.14,19.22,19.08,19.1,99151.0
2024-12-13 15:30:00,19.11,19.14,18.97,18.98,181163.0,19.11,19.14,18.97,18.98,181163.0
2024-12-13 15:40:00,18.98,19.05,18.98,18.98,175048.0,18.98,19.05,18.98,18.98,175048.0
2024-12-13 15:50:00,18.99,19.15,18.98,19.1,372593.0,18.99,19.15,18.98,19.1,372593.0
2024-12-16 09:30:00,18.96,19.15,18.95,19.04,234106.0,18.96,19.15,18.95,19.04,234106.0
2024-12-16 09:40:00,19.05,19.22,19.02,19.16,175078.0,19.05,19.22,19.02,19.16,175078.0
2024-12-16 09:50:00,19.17,19.3,19.15,19.2,522151.0,19.17,19.3,19.15,19.2,522151.0
2024-12-16 10:00:00,19.19,19.21,19.11,19.19,148370.0,19.19,19.21,19.11,19.19,148370.0
2024-12-16 10:10:00,19.19,19.22,19.06,19.17,221867.0,19.19,19.22,19.06,19.17,221867.0
2024-12-16 10:20:00,19.16,19.27,19.06,19.07,244526.0,19.16,19.27,19.06,19.07,244526.0
2024-12-16 10:30:00,19.08,19.11,19.02,19.09,212139.0,19.08,19.11,19.02,19.09,212139.0
2024-12-16 10:40:00,19.08,19.17,19.06,19.09,180733.0,19.08,19.17,19.06,19.09,180733.0
2024-12-16 10:50:00,19.09,19.11,19.06,19.1,67765.0,19.09,19.11,19.06,19.1,67765.0
2024-12-16 11:00:00,19.09,19.18,19.08,19.16,192198.0,19.09,19.18,19.08,19.16,192198.0
2024-12-16 11:10:00,19.16,19.2,19.14,19.16,111943.0,19.16,19.2,19.14,19.16,111943.0
2024-12-16 11:20:00,19.16,19.27,19.16,19.23,194315.0,19.16,19.27,19.16,19.23,194315.0
2024-12-16 11:30:00,19.22,19.29,19.19,19.25,179561.0,19.22,19.29,19.19,19.25,179561.0
2024-12-16 11:40:00,19.24,19.3,19.19,19.19,231097.0,19.24,19.3,19.19,19.19,231097.0
2024-12-16 11:50:00,19.19,19.22,19.13,19.18,96444.0,19.19,19.22,19.13,19.18,96444.0
2024-12-16 12:00:00,19.18,19.22,19.16,19.19,72549.0,19.18,19.22,19.16,19.19,72549.0
2024-12-16 12:10:00,19.17,19.2,19.16,19.18,64875.0,19.17,19.2,19.16,19.18,64875.0
2024-12-16 12:20:00,19.17,19.19,19.17,19.18,29853.0,19.17,19.19,19.17,19.18,29853.0
2024-12-16 12:30:00,19.18,19.2,19.16,19.16,57423.0,19.18,19.2,19.16,19.16,57423.0
2024-12-16 12:40:00,19.18,19.2,19.13,19.19,72264.0,19.18,19.2,19.13,19.19,72264.0
2024-12-16 12:50:00,19.19,19.21,19.16,19.17,42497.0,19.19,19.21,19.16,19.17,42497.0
2024-12-16 13:00:00,19.16,19.19,19.1,19.11,142569.0,19.16,19.19,19.1,19.11,142569.0
2024-12-16 13:10:00,19.1,19.19,19.1,19.16,95216.0,19.1,19.19,19.1,19.16,95216.0
2024-12-16 13:20:00,19.16,19.17,19.11,19.15,87074.0,19.16,19.17,19.11,19.15,87074.0
2024-12-16 13:30:00,19.15,19.2,19.14,19.18,68756.0,19.15,19.2,19.14,19.18,68756.0
2024-12-16 13:40:00,19.18,19.18,19.14,19.17,68135.0,19.18,19.18,19.14,19.17,68135.0
2024-12-16 13:50:00,19.17,19.19,19.16,19.18,39184.0,19.17,19.19,19.16,19.18,39184.0
2024-12-16 14:00:00,19.18,19.23,19.17,19.23,192225.0,19.18,19.23,19.17,19.23,192225.0
2024-12-16 14:10:00,19.23,19.26,19.22,19.25,84161.0,19.23,19.26,19.22,19.25,84161.0
2024-12-16 14:20:00,19.25,19.27,19.23,19.27,47965.0,19.25,19.27,19.23,19.27,47965.0
2024-12-16 14:30:00,19.26,19.27,19.2,19.23,103787.0,19.26,19.27,19.2,19.23,103787.0
2024-12-16 14:40:00,19.25,19.4,19.24,19.4,219600.0,19.25,19.4,19.24,19.4,219600.0
2024-12-16 14:50:00,19.39,19.42,19.33,19.36,169515.0,19.39,19.42,19.33,19.36,169515.0
2024-12-16 15:00:00,19.35,19.39,19.33,19.34,74168.0,19.35,19.39,19.33,19.34,74168.0
2024-12-16 15:10:00,19.34,19.37,19.33,19.35,61920.0,19.34,19.37,19.33,19.35,61920.0
2024-12-16 15:20:00,19.34,19.37,19.31,19.35,146223.0,19.34,19.37,19.31,19.35,146223.0
2024-12-16 15:30:00,19.36,19.43,19.35,19.42,80994.0,19.36,19.43,19.35,19.42,80994.0
2024-12-16 15:40:00,19.42,19.52,19.4,19.5,304397.0,19.42,19.52,19.4,19.5,304397.0
2024-12-16 15:50:00,19.49,19.77,19.49,19.61,1518988.0,19.49,19.77,19.49,19.61,1518988.0
2024-12-17 09:30:00,20.0,20.32,19.97,20.24,1040929.0,20.0,20.32,19.97,20.24,1040929.0
2024-12-17 09:40:00,20.25,20.27,19.97,19.99,634379.0,20.25,20.27,19.97,19.99,634379.0
2024-12-17 09:50:00,20.0,20.1,19.9,20.03,565240.0,20.0,20.1,19.9,20.03,565240.0
2024-12-17 10:00:00,20.04,20.23,20.04,20.17,654966.0,20.04,20.23,20.04,20.17,654966.0
2024-12-17 10:10:00,20.18,20.36,20.15,20.35,531257.0,20.18,20.36,20.15,20.35,531257.0
2024-12-17 10:20:00,20.35,20.45,20.33,20.42,432410.0,20.35,20.45,20.33,20.42,432410.0
2024-12-17 10:30:00,20.43,20.43,20.28,20.28,366817.0,20.43,20.43,20.28,20.28,366817.0
2024-12-17 10:40:00,20.28,20.38,20.21,20.24,318536.0,20.28,20.38,20.21,20.24,318536.0
2024-12-17 10:50:00,20.22,20.23,20.02,20.06,469392.0,20.22,20.23,20.02,20.06,469392.0
2024-12-17 11:00:00,20.07,20.2,20.02,20.05,299025.0,20.07,20.2,20.02,20.05,299025.0
2024-12-17 11:10:00,20.05,20.05,19.9,20.02,389027.0,20.05,20.05,19.9,20.02,389027.0
2024-12-17 11:20:00,20.0,20.08,19.88,19.9,415945.0,20.0,20.08,19.88,19.9,415945.0
2024-12-17 11:30:00,19.89,19.92,19.61,19.72,461657.0,19.89,19.92,19.61,19.72,461657.0
2024-12-17 11:40:00,19.72,19.8,19.7,19.72,133322.0,19.72,19.8,19.7,19.72,133322.0
2024-12-17 11:50:00,19.72,19.9,19.62,19.79,282880.0,19.72,19.9,19.62,19.79,282880.0
2024-12-17 12:00:00,19.78,19.91,19.74,19.78,175872.0,19.78,19.91,19.74,19.78,175872.0
2024-12-17 12:10:00,19.78,19.91,19.77,19.9,131678.0,19.78,19.91,19.77,19.9,131678.0
2024-12-17 12:20:00,19.86,19.91,19.8,19.81,117949.0,19.86,19.91,19.8,19.81,117949.0
2024-12-17 12:30:00,19.8,19.88,19.77,19.77,138836.0,19.8,19.88,19.77,19.77,138836.0
2024-12-17 12:40:00,19.79,19.81,19.73,19.78,47718.0,19.79,19.81,19.73,19.78,47718.0
2024-12-17 12:50:00,19.78,19.87,19.76,19.85,69685.0,19.78,19.87,19.76,19.85,69685.0
2024-12-17 13:00:00,19.86,19.9,19.84,19.86,62711.0,19.86,19.9,19.84,19.86,62711.0
2024-12-17 13:10:00,19.87,19.96,19.82,19.92,78962.0,19.87,19.96,19.82,19.92,78962.0
2024-12-17 13:20:00,19.92,19.99,19.82,19.85,119919.0,19.92,19.99,19.82,19.85,119919.0
2024-12-17 13:30:00,19.84,19.93,19.82,19.89,204098.0,19.84,19.93,19.82,19.89,204098.0
2024-12-17 13:40:00,19.88,19.88,19.73,19.82,152882.0,19.88,19.88,19.73,19.82,152882.0
2024-12-17 13:50:00,19.81,19.81,19.72,19.72,120894.0,19.81,19.81,19.72,19.72,120894.0
2024-12-17 14:00:00,19.73,19.89,19.71,19.86,107916.0,19.73,19.89,19.71,19.86,107916.0
2024-12-17 14:10:00,19.88,19.92,19.84,19.9,81858.0,19.88,19.92,19.84,19.9,81858.0
2024-12-17 14:20:00,19.91,20.17,19.91,20.14,306677.0,19.91,20.17,19.91,20.14,306677.0
2024-12-17 14:30:00,20.12,20.29,20.09,20.26,258522.0,20.12,20.29,20.09,20.26,258522.0
2024-12-17 14:40:00,20.26,20.28,19.99,20.16,294491.0,20.26,20.28,19.99,20.16,294491.0
2024-12-17 14:50:00,20.16,20.19,20.1,20.17,148218.0,20.16,20.19,20.1,20.17,148218.0
2024-12-17 15:00:00,20.18,20.34,20.17,20.23,266900.0,20.18,20.34,20.17,20.23,266900.0
2024-12-17 15:10:00,20.23,20.37,20.18,20.34,283731.0,20.23,20.37,20.18,20.34,283731.0
2024-12-17 15:20:00,20.34,20.41,20.26,20.28,291409.0,20.34,20.41,20.26,20.28,291409.0
2024-12-17 15:30:00,20.28,20.38,20.24,20.29,283914.0,20.28,20.38,20.24,20.29,283914.0
2024-12-17 15:40:00,20.29,20.35,20.17,20.29,567905.0,20.29,20.35,20.17,20.29,567905.0
2024-12-17 15:50:00,20.28,20.35,20.17,20.29,679096.0,20.28,20.35,20.17,20.29,679096.0
2024-12-18 09:30:00,20.03,20.2,19.98,20.17,576731.0,20.03,20.2,19.98,20.17,576731.0
2024-12-18 09:40:00,20.18,20.3,20.16,20.19,291796.0,20.18,20.3,20.16,20.19,291796.0
2024-12-18 09:50:00,20.19,20.21,20.08,20.09,320925.0,20.19,20.21,20.08,20.09,320925.0
2024-12-18 10:00:00,20.09,20.15,20.01,20.12,412030.0,20.09,20.15,20.01,20.12,412030.0
2024-12-18 10:10:00,20.12,20.17,20.08,20.11,152826.0,20.12,20.17,20.08,20.11,152826.0
2024-12-18 10:20:00,20.11,20.21,20.08,20.16,188015.0,20.11,20.21,20.08,20.16,188015.0
2024-12-18 10:30:00,20.16,20.19,20.06,20.09,179203.0,20.16,20.19,20.06,20.09,179203.0
2024-12-18 10:40:00,20.09,20.11,19.92,19.94,248714.0,20.09,20.11,19.92,19.94,248714.0
2024-12-18 10:50:00,19.93,19.99,19.82,19.88,248199.0,19.93,19.99,19.82,19.88,248199.0
2024-12-18 11:00:00,19.88,19.9,19.82,19.85,311606.0,19.88,19.9,19.82,19.85,311606.0
2024-12-18 11:10:00,19.85,20.12,19.85,20.05,376049.0,19.85,20.12,19.85,20.05,376049.0
2024-12-18 11:20:00,20.04,20.08,19.77,19.78,173150.0,20.04,20.08,19.77,19.78,173150.0
2024-12-18 11:30:00,19.78,19.86,19.76,19.83,94719.0,19.78,19.86,19.76,19.83,94719.0
2024-12-18 11:40:00,19.84,19.87,19.81,19.83,42496.0,19.84,19.87,19.81,19.83,42496.0
2024-12-18 11:50:00,19.84,19.84,19.76,19.82,129891.0,19.84,19.84,19.76,19.82,129891.0
2024-12-18 12:00:00,19.83,19.86,19.77,19.81,92838.0,19.83,19.86,19.77,19.81,92838.0
2024-12-18 12:10:00,19.82,19.85,19.73,19.73,88421.0,19.82,19.85,19.73,19.73,88421.0
2024-12-18 12:20:00,19.73,19.81,19.73,19.8,72954.0,19.73,19.81,19.73,19.8,72954.0
2024-12-18 12:30:00,19.8,19.99,19.8,19.95,257608.0,19.8,19.99,19.8,19.95,257608.0
2024-12-18 12:40:00,19.95,20.01,19.91,19.95,270944.0,19.95,20.01,19.91,19.95,270944.0
2024-12-18 12:50:00,19.94,20.0,19.92,19.95,93790.0,19.94,20.0,19.92,19.95,93790.0
2024-12-18 13:00:00,19.96,19.97,19.86,19.87,105011.0,19.96,19.97,19.86,19.87,105011.0
2024-12-18 13:10:00,19.87,19.94,19.86,19.88,158491.0,19.87,19.94,19.86,19.88,158491.0
2024-12-18 13:20:00,19.88,19.91,19.85,19.88,170078.0,19.88,19.91,19.85,19.88,170078.0
2024-12-18 13:30:00,19.89,19.89,19.75,19.84,214325.0,19.89,19.89,19.75,19.84,214325.0
2024-12-18 13:40:00,19.83,19.85,19.71,19.74,234295.0,19.83,19.85,19.71,19.74,234295.0
2024-12-18 13:50:00,19.75,19.82,19.7,19.76,238466.0,19.75,19.82,19.7,19.76,238466.0
2024-12-18 14:00:00,19.77,20.54,19.76,20.5,1723318.0,19.77,20.54,19.76,20.5,1723318.0
2024-12-18 14:10:00,20.48,20.72,20.32,20.61,729412.0,20.48,20.72,20.32,20.61,729412.0
2024-12-18 14:20:00,20.59,20.75,20.3,20.68,594439.0,20.59,20.75,20.3,20.68,594439.0
2024-12-18 14:30:00,20.66,21.21,20.54,21.19,1361801.0,20.66,21.21,20.54,21.19,1361801.0
2024-12-18 14:40:00,21.2,21.92,21.07,21.52,1159932.0,21.2,21.92,21.07,21.52,1159932.0
2024-12-18 14:50:00,21.52,22.16,21.43,22.03,1014782.0,21.52,22.16,21.43,22.03,1014782.0
2024-12-18 15:00:00,22.03,22.47,21.89,22.22,1388565.0,22.03,22.47,21.89,22.22,1388565.0
2024-12-18 15:10:00,22.22,22.95,22.19,22.83,1402361.0,22.22,22.95,22.19,22.83,1402361.0
2024-12-18 15:20:00,22.82,22.85,22.14,22.59,1618556.0,22.82,22.85,22.14,22.59,1618556.0
2024-12-18 15:30:00,22.61,23.76,22.45,23.68,1986346.0,22.61,23.76,22.45,23.68,1986346.0
2024-12-18 15:40:00,23.68,24.77,23.68,24.19,3236607.0,23.68,24.77,23.68,24.19,3236607.0
2024-12-18 15:50:00,24.19,25.52,23.65,25.4,6227664.0,24.19,25.52,23.65,25.4,6227664.0
2024-12-19 09:30:00,23.6,23.98,23.3,23.8,1788778.0,23.6,23.98,23.3,23.8,1788778.0
2024-12-19 09:40:00,23.83,24.52,23.72,24.34,1102675.0,23.83,24.52,23.72,24.34,1102675.0
2024-12-19 09:50:00,24.34,24.77,24.19,24.37,868021.0,24.34,24.77,24.19,24.37,868021.0
2024-12-19 10:00:00,24.38,25.46,24.36,24.84,1243047.0,24.38,25.46,24.36,24.84,1243047.0
2024-12-19 10:10:00,24.86,25.11,24.4,25.0,1862460.0,24.86,25.11,24.4,25.0,1862460.0
2024-12-19 10:20:00,25.01,25.61,24.83,25.61,1084349.0,25.01,25.61,24.83,25.61,1084349.0
2024-12-19 10:30:00,25.61,26.08,25.33,25.8,1018549.0,25.61,26.08,25.33,25.8,1018549.0
2024-12-19 10:40:00,25.82,26.16,25.16,25.24,1254910.0,25.82,26.16,25.16,25.24,1254910.0
2024-12-19 10:50:00,25.25,26.03,25.18,25.63,831314.0,25.25,26.03,25.18,25.63,831314.0
2024-12-19 11:00:00,25.7,26.63,25.7,26.21,996990.0,25.7,26.63,25.7,26.21,996990.0
2024-12-19 11:10:00,26.16,26.57,25.97,26.14,688735.0,26.16,26.57,25.97,26.14,688735.0
2024-12-19 11:20:00,26.18,26.22,25.45,25.8,848084.0,26.18,26.22,25.45,25.8,848084.0
2024-12-19 11:30:00,25.81,26.03,25.37,25.53,818907.0,25.81,26.03,25.37,25.53,818907.0
2024-12-19 11:40:00,25.56,25.97,25.43,25.53,794337.0,25.56,25.97,25.43,25.53,794337.0
2024-12-19 11:50:00,25.51,25.83,25.48,25.65,463351.0,25.51,25.83,25.48,25.65,463351.0
2024-12-19 12:00:00,25.63,25.78,25.29,25.63,393713.0,25.63,25.78,25.29,25.63,393713.0
2024-12-19 12:10:00,25.64,26.24,25.64,26.24,576008.0,25.64,26.24,25.64,26.24,576008.0
2024-12-19 12:20:00,26.24,26.69,26.18,26.6,691585.0,26.24,26.69,26.18,26.6,691585.0
2024-12-19 12:30:00,26.57,26.92,26.39,26.44,657307.0,26.57,26.92,26.39,26.44,657307.0
2024-12-19 12:40:00,26.44,27.11,26.34,27.09,745967.0,26.44,27.11,26.34,27.09,745967.0
2024-12-19 12:50:00,27.1,27.29,26.39,26.63,577315.0,27.1,27.29,26.39,26.63,577315.0
2024-12-19 13:00:00,26.64,27.09,26.64,26.72,462890.0,26.64,27.09,26.64,26.72,462890.0
2024-12-19 13:10:00,26.75,26.91,26.48,26.79,361142.0,26.75,26.91,26.48,26.79,361142.0
2024-12-19 13:20:00,26.82,26.91,26.61,26.64,258006.0,26.82,26.91,26.61,26.64,258006.0
2024-12-19 13:30:00,26.65,26.87,26.56,26.79,425466.0,26.65,26.87,26.56,26.79,425466.0
2024-12-19 13:40:00,26.8,26.8,26.24,26.28,465388.0,26.8,26.8,26.24,26.28,465388.0
2024-12-19 13:50:00,26.29,26.4,25.74,25.77,442503.0,26.29,26.4,25.74,25.77,442503.0
2024-12-19 14:00:00,25.79,26.34,25.79,26.32,454459.0,25.79,26.34,25.79,26.32,454459.0
2024-12-19 14:10:00,26.33,26.7,26.32,26.63,297426.0,26.33,26.7,26.32,26.63,297426.0
2024-12-19 14:20:00,26.67,26.86,26.38,26.79,371288.0,26.67,26.86,26.38,26.79,371288.0
2024-12-19 14:30:00,26.78,27.31,26.76,27.3,779000.0,26.78,27.31,26.76,27.3,779000.0
2024-12-19 14:40:00,27.3,27.65,27.3,27.59,698366.0,27.3,27.65,27.3,27.59,698366.0
2024-12-19 14:50:00,27.59,27.87,27.29,27.87,523552.0,27.59,27.87,27.29,27.87,523552.0
2024-12-19 15:00:00,27.85,28.31,27.82,28.2,739307.0,27.85,28.31,27.82,28.2,739307.0
2024-12-19 15:10:00,28.21,28.44,27.47,27.53,871869.0,28.21,28.44,27.47,27.53,871869.0
2024-12-19 15:20:00,27.54,27.74,26.87,27.4,747868.0,27.54,27.74,26.87,27.4,747868.0
2024-12-19 15:30:00,27.39,28.22,27.03,27.2,865546.0,27.39,28.22,27.03,27.2,865546.0
2024-12-19 15:40:00,27.23,27.95,27.05,27.95,900286.0,27.23,27.95,27.05,27.95,900286.0
2024-12-19 15:50:00,27.97,29.16,27.89,28.94,2000055.0,27.97,29.16,27.89,28.94,2000055.0
2024-12-20 09:30:00,28.37,28.57,27.27,27.34,1113010.0,28.37,28.57,27.27,27.34,1113010.0
2024-12-20 09:40:00,27.37,28.42,27.35,28.13,682606.0,27.37,28.42,27.35,28.13,682606.0
2024-12-20 09:50:00,28.1,28.42,26.95,27.34,684923.0,28.1,28.42,26.95,27.34,684923.0
2024-12-20 10:00:00,27.31,27.33,26.36,26.84,683636.0,27.31,27.33,26.36,26.84,683636.0
2024-12-20 10:10:00,26.81,27.03,25.95,26.1,638032.0,26.81,27.03,25.95,26.1,638032.0
2024-12-20 10:20:00,26.11,26.15,25.58,25.77,401275.0,26.11,26.15,25.58,25.77,401275.0
2024-12-20 10:30:00,25.79,25.86,25.11,25.41,985255.0,25.79,25.86,25.11,25.41,985255.0
2024-12-20 10:40:00,25.41,25.63,25.1,25.34,422648.0,25.41,25.63,25.1,25.34,422648.0
2024-12-20 10:50:00,25.33,25.33,24.87,25.24,405049.0,25.33,25.33,24.87,25.24,405049.0
2024-12-20 11:00:00,25.23,25.24,24.2,24.47,642343.0,25.23,25.24,24.2,24.47,642343.0
2024-12-20 11:10:00,24.43,24.45,23.81,24.12,561696.0,24.43,24.45,23.81,24.12,561696.0
2024-12-20 11:20:00,24.12,24.24,23.83,23.97,332548.0,24.12,24.24,23.83,23.97,332548.0
2024-12-20 11:30:00,23.96,23.96,23.1,23.12,722645.0,23.96,23.96,23.1,23.12,722645.0
2024-12-20 11:40:00,23.12,23.4,23.0,23.32,698547.0,23.12,23.4,23.0,23.32,698547.0
2024-12-20 11:50:00,23.31,23.7,23.14,23.2,492539.0,23.31,23.7,23.14,23.2,492539.0
2024-12-20 12:00:00,23.18,23.38,22.86,22.88,671768.0,23.18,23.38,22.86,22.88,671768.0
2024-12-20 12:10:00,22.87,22.88,22.46,22.67,467485.0,22.87,22.88,22.46,22.67,467485.0
2024-12-20 12:20:00,22.69,22.73,22.41,22.41,426208.0,22.69,22.73,22.41,22.41,426208.0
2024-12-20 12:30:00,22.41,23.1,22.41,22.6,509971.0,22.41,23.1,22.41,22.6,509971.0
2024-12-20 12:40:00,22.6,22.96,22.58,22.77,360679.0,22.6,22.96,22.58,22.77,360679.0
2024-12-20 12:50:00,22.75,22.85,22.51,22.8,299078.0,22.75,22.85,22.51,22.8,299078.0
2024-12-20 13:00:00,22.79,23.05,22.6,23.03,550787.0,22.79,23.05,22.6,23.03,550787.0
2024-12-20 13:10:00,23.01,23.46,22.9,23.23,566920.0,23.01,23.46,22.9,23.23,566920.0
2024-12-20 13:20:00,23.26,23.62,23.25,23.62,521579.0,23.26,23.62,23.25,23.62,521579.0
2024-12-20 13:30:00,23.6,23.64,23.08,23.15,378711.0,23.6,23.64,23.08,23.15,378711.0
2024-12-20 13:40:00,23.18,23.46,23.11,23.43,307444.0,23.18,23.46,23.11,23.43,307444.0
2024-12-20 13:50:00,23.44,23.55,23.0,23.46,350017.0,23.44,23.55,23.0,23.46,350017.0
2024-12-20 14:00:00,23.51,23.57,23.25,23.31,205265.0,23.51,23.57,23.25,23.31,205265.0
2024-12-20 14:10:00,23.31,23.44,22.96,22.98,219191.0,23.31,23.44,22.96,22.98,219191.0
2024-12-20 14:20:00,23.0,23.14,22.77,22.79,200724.0,23.0,23.14,22.77,22.79,200724.0
2024-12-20 14:30:00,22.8,22.85,22.41,22.56,384861.0,22.8,22.85,22.41,22.56,384861.0
2024-12-20 14:40:00,22.56,22.73,22.54,22.71,289454.0,22.56,22.73,22.54,22.71,289454.0
2024-12-20 14:50:00,22.71,22.97,22.59,22.81,143718.0,22.71,22.97,22.59,22.81,143718.0
2024-12-20 15:00:00,22.76,22.76,22.23,22.3,444722.0,22.76,22.76,22.23,22.3,444722.0
2024-12-20 15:10:00,22.3,22.42,22.15,22.41,572940.0,22.3,22.42,22.15,22.41,572940.0
2024-12-20 15:20:00,22.42,22.74,22.33,22.59,391320.0,22.42,22.74,22.33,22.59,391320.0
2024-12-20 15:30:00,22.58,23.08,22.41,22.57,756677.0,22.58,23.08,22.41,22.57,756677.0
2024-12-20 15:40:00,22.6,22.84,22.4,22.62,366105.0,22.6,22.84,22.4,22.62,366105.0
2024-12-20 15:50:00,22.63,22.95,22.28,22.34,954793.0,22.63,22.95,22.28,22.34,954793.0
2024-12-23 09:30:00,21.84,22.12,21.57,22.0,836979.0,21.84,22.12,21.57,22.0,836979.0
2024-12-23 09:40:00,21.99,22.56,21.88,22.54,569248.0,21.99,22.56,21.88,22.54,569248.0
2024-12-23 09:50:00,22.54,22.69,22.2,22.36,551550.0,22.54,22.69,22.2,22.36,551550.0
2024-12-23 10:00:00,22.33,22.9,22.27,22.86,577308.0,22.33,22.9,22.27,22.86,577308.0
2024-12-23 10:10:00,22.87,22.98,22.46,22.7,501234.0,22.87,22.98,22.46,22.7,501234.0
2024-12-23 10:20:00,22.65,22.76,22.35,22.53,292285.0,22.65,22.76,22.35,22.53,292285.0
2024-12-23 10:30:00,22.5,22.6,22.1,22.21,347936.0,22.5,22.6,22.1,22.21,347936.0
2024-12-23 10:40:00,22.21,22.72,22.2,22.63,260602.0,22.21,22.72,22.2,22.63,260602.0
2024-12-23 10:50:00,22.66,22.67,22.0,22.21,316233.0,22.66,22.67,22.0,22.21,316233.0
2024-12-23 11:00:00,22.24,22.25,21.91,21.93,249767.0,22.24,22.25,21.91,21.93,249767.0
2024-12-23 11:10:00,21.92,22.23,21.75,21.76,230903.0,21.92,22.23,21.75,21.76,230903.0
2024-12-23 11:20:00,21.76,21.82,21.66,21.72,319700.0,21.76,21.82,21.66,21.72,319700.0
2024-12-23 11:30:00,21.71,21.85,21.51,21.6,306001.0,21.71,21.85,21.51,21.6,306001.0
2024-12-23 11:40:00,21.62,21.64,21.26,21.3,341344.0,21.62,21.64,21.26,21.3,341344.0
2024-12-23 11:50:00,21.31,21.34,21.12,21.13,270258.0,21.31,21.34,21.12,21.13,270258.0
2024-12-23 12:00:00,21.13,21.31,21.09,21.24,377068.0,21.13,21.31,21.09,21.24,377068.0
2024-12-23 12:10:00,21.24,21.43,21.13,21.2,196492.0,21.24,21.43,21.13,21.2,196492.0
2024-12-23 12:20:00,21.2,21.23,21.09,21.22,169185.0,21.2,21.23,21.09,21.22,169185.0
2024-12-23 12:30:00,21.21,21.29,21.11,21.13,81808.0,21.21,21.29,21.11,21.13,81808.0
2024-12-23 12:40:00,21.12,21.24,21.12,21.15,107681.0,21.12,21.24,21.12,21.15,107681.0
2024-12-23 12:50:00,21.15,21.2,21.04,21.18,177042.0,21.15,21.2,21.04,21.18,177042.0
2024-12-23 13:00:00,21.21,21.24,21.04,21.08,54658.0,21.21,21.24,21.04,21.08,54658.0
2024-12-23 13:10:00,21.07,21.14,20.96,20.96,419190.0,21.07,21.14,20.96,20.96,419190.0
2024-12-23 13:20:00,20.96,21.1,20.88,20.89,121769.0,20.96,21.1,20.88,20.89,121769.0
2024-12-23 13:30:00,20.89,20.9,20.77,20.85,270216.0,20.89,20.9,20.77,20.85,270216.0
2024-12-23 13:40:00,20.85,20.91,20.69,20.7,158947.0,20.85,20.91,20.69,20.7,158947.0
2024-12-23 13:50:00,20.7,20.75,20.61,20.61,158250.0,20.7,20.75,20.61,20.61,158250.0
2024-12-23 14:00:00,20.63,20.71,20.61,20.63,57206.0,20.63,20.71,20.61,20.63,57206.0
2024-12-23 14:10:00,20.63,20.65,20.45,20.51,279617.0,20.63,20.65,20.45,20.51,279617.0
2024-12-23 14:20:00,20.49,20.54,20.46,20.52,133510.0,20.49,20.54,20.46,20.52,133510.0
2024-12-23 14:30:00,20.51,20.56,20.38,20.52,294518.0,20.51,20.56,20.38,20.52,294518.0
2024-12-23 14:40:00,20.52,20.52,20.42,20.51,248987.0,20.52,20.52,20.42,20.51,248987.0
2024-12-23 14:50:00,20.51,20.72,20.46,20.72,277580.0,20.51,20.72,20.46,20.72,277580.0
2024-12-23 15:00:00,20.73,20.82,20.64,20.77,178688.0,20.73,20.82,20.64,20.77,178688.0
2024-12-23 15:10:00,20.75,20.86,20.62,20.76,286372.0,20.75,20.86,20.62,20.76,286372.0
2024-12-23 15:20:00,20.76,20.76,20.53,20.55,134896.0,20.76,20.76,20.53,20.55,134896.0
2024-12-23 15:30:00,20.55,20.57,20.41,20.51,241165.0,20.55,20.57,20.41,20.51,241165.0
2024-12-23 15:40:00,20.52,20.54,20.35,20.41,272715.0,20.52,20.54,20.35,20.41,272715.0
2024-12-23 15:50:00,20.38,20.44,20.19,20.22,459042.0,20.38,20.44,20.19,20.22,459042.0
2024-12-24 09:30:00,19.7,19.7,19.25,19.32,743368.0,19.7,19.7,19.25,19.32,743368.0
2024-12-24 09:40:00,19.32,19.52,19.23,19.51,636654.0,19.32,19.52,19.23,19.51,636654.0
2024-12-24 09:50:00,19.52,19.59,19.41,19.42,296731.0,19.52,19.59,19.41,19.42,296731.0
2024-12-24 10:00:00,19.41,19.45,19.24,19.4,436027.0,19.41,19.45,19.24,19.4,436027.0
2024-12-24 10:10:00,19.4,19.44,19.09,19.11,536859.0,19.4,19.44,19.09,19.11,536859.0
2024-12-24 10:20:00,19.11,19.22,19.1,19.22,248465.0,19.11,19.22,19.1,19.22,248465.0
2024-12-24 10:30:00,19.21,19.32,19.12,19.26,333670.0,19.21,19.32,19.12,19.26,333670.0
2024-12-24 10:40:00,19.26,19.29,19.14,19.18,175886.0,19.26,19.29,19.14,19.18,175886.0
2024-12-24 10:50:00,19.18,19.36,19.17,19.23,277688.0,19.18,19.36,19.17,19.23,277688.0
2024-12-24 11:00:00,19.24,19.36,19.23,19.34,167085.0,19.24,19.36,19.23,19.34,167085.0
2024-12-24 11:10:00,19.35,19.51,19.26,19.35,240999.0,19.35,19.51,19.26,19.35,240999.0
2024-12-24 11:20:00,19.35,19.41,19.29,19.32,194133.0,19.35,19.41,19.29,19.32,194133.0
2024-12-24 11:30:00,19.33,19.34,19.23,19.26,210225.0,19.33,19.34,19.23,19.26,210225.0
2024-12-24 11:40:00,19.25,19.29,19.19,19.19,250600.0,19.25,19.29,19.19,19.19,250600.0
2024-12-24 11:50:00,19.2,19.34,19.17,19.23,220250.0,19.2,19.34,19.17,19.23,220250.0
2024-12-24 12:00:00,19.23,19.27,19.11,19.17,152753.0,19.23,19.27,19.11,19.17,152753.0
2024-12-24 12:10:00,19.16,19.23,19.12,19.13,156460.0,19.16,19.23,19.12,19.13,156460.0
2024-12-24 12:20:00,19.13,19.14,18.96,18.99,556416.0,19.13,19.14,18.96,18.99,556416.0
2024-12-24 12:30:00,18.98,19.06,18.94,18.95,503585.0,18.98,19.06,18.94,18.95,503585.0
2024-12-24 12:40:00,18.95,19.0,18.9,18.94,254228.0,18.95,19.0,18.9,18.94,254228.0
2024-12-24 12:50:00,18.94,18.94,18.48,18.56,1063660.0,18.94,18.94,18.48,18.56,1063660.0
2024-12-26 09:30:00,18.86,18.96,18.77,18.96,427743.0,18.86,18.96,18.77,18.96,427743.0
2024-12-26 09:40:00,18.94,18.97,18.76,18.94,402428.0,18.94,18.97,18.76,18.94,402428.0
2024-12-26 09:50:00,18.95,19.59,18.95,19.14,718588.0,18.95,19.59,18.95,19.14,718588.0
2024-12-26 10:00:00,19.16,19.53,19.12,19.51,414810.0,19.16,19.53,19.12,19.51,414810.0
2024-12-26 10:10:00,19.52,19.52,19.3,19.39,432231.0,19.52,19.52,19.3,19.39,432231.0
2024-12-26 10:20:00,19.36,19.38,19.06,19.06,272843.0,19.36,19.38,19.06,19.06,272843.0
2024-12-26 10:30:00,19.06,19.13,18.94,19.03,276821.0,19.06,19.13,18.94,19.03,276821.0
2024-12-26 10:40:00,19.05,19.17,18.98,19.05,162517.0,19.05,19.17,18.98,19.05,162517.0
2024-12-26 10:50:00,19.05,19.08,18.88,18.89,162409.0,19.05,19.08,18.88,18.89,162409.0
2024-12-26 11:00:00,18.89,18.92,18.84,18.87,97263.0,18.89,18.92,18.84,18.87,97263.0
2024-12-26 11:10:00,18.88,18.94,18.8,18.81,241114.0,18.88,18.94,18.8,18.81,241114.0
2024-12-26 11:20:00,18.82,18.92,18.79,18.81,201836.0,18.82,18.92,18.79,18.81,201836.0
2024-12-26 11:30:00,18.81,18.81,18.66,18.67,248750.0,18.81,18.81,18.66,18.67,248750.0
2024-12-26 11:40:00,18.67,18.72,18.6,18.62,144726.0,18.67,18.72,18.6,18.62,144726.0
2024-12-26 11:50:00,18.63,18.72,18.63,18.67,120449.0,18.63,18.72,18.63,18.67,120449.0
2024-12-26 12:00:00,18.68,18.68,18.63,18.66,78231.0,18.68,18.68,18.63,18.66,78231.0
2024-12-26 12:10:00,18.65,18.71,18.6,18.64,139743.0,18.65,18.71,18.6,18.64,139743.0
2024-12-26 12:20:00,18.63,18.87,18.63,18.85,171673.0,18.63,18.87,18.63,18.85,171673.0
2024-12-26 12:30:00,18.84,18.94,18.79,18.87,155282.0,18.84,18.94,18.79,18.87,155282.0
2024-12-26 12:40:00,18.86,19.07,18.8,18.98,213185.0,18.86,19.07,18.8,18.98,213185.0
2024-12-26 12:50:00,18.97,19.12,18.9,19.02,275218.0,18.97,19.12,18.9,19.02,275218.0
2024-12-26 13:00:00,19.03,19.12,19.0,19.0,179508.0,19.03,19.12,19.0,19.0,179508.0
2024-12-26 13:10:00,19.01,19.09,18.93,18.95,116362.0,19.01,19.09,18.93,18.95,116362.0
2024-12-26 13:20:00,18.95,19.0,18.74,18.77,193244.0,18.95,19.0,18.74,18.77,193244.0
2024-12-26 13:30:00,18.8,18.9,18.69,18.73,209635.0,18.8,18.9,18.69,18.73,209635.0
2024-12-26 13:40:00,18.72,18.85,18.72,18.8,66624.0,18.72,18.85,18.72,18.8,66624.0
2024-12-26 13:50:00,18.83,18.9,18.75,18.82,50297.0,18.83,18.9,18.75,18.82,50297.0
2024-12-26 14:00:00,18.83,19.0,18.8,18.96,65203.0,18.83,19.0,18.8,18.96,65203.0
2024-12-26 14:10:00,18.96,18.99,18.87,18.97,78872.0,18.96,18.99,18.87,18.97,78872.0
2024-12-26 14:20:00,18.97,18.97,18.76,18.83,145933.0,18.97,18.97,18.76,18.83,145933.0
2024-12-26 14:30:00,18.82,18.91,18.75,18.88,90370.0,18.82,18.91,18.75,18.88,90370.0
2024-12-26 14:40:00,18.88,18.89,18.8,18.84,31624.0,18.88,18.89,18.8,18.84,31624.0
2024-12-26 14:50:00,18.84,18.85,18.69,18.7,121505.0,18.84,18.85,18.69,18.7,121505.0
2024-12-26 15:00:00,18.7,18.78,18.68,18.73,130937.0,18.7,18.78,18.68,18.73,130937.0
2024-12-26 15:10:00,18.75,18.83,18.73,18.82,108545.0,18.75,18.83,18.73,18.82,108545.0
2024-12-26 15:20:00,18.82,18.83,18.69,18.78,132956.0,18.82,18.83,18.69,18.78,132956.0
2024-12-26 15:30:00,18.78,18.93,18.77,18.83,204519.0,18.78,18.93,18.77,18.83,204519.0
2024-12-26 15:40:00,18.84,18.87,18.6,18.64,475661.0,18.84,18.87,18.6,18.64,475661.0
2024-12-26 15:50:00,18.63,18.67,18.46,18.6,664415.0,18.63,18.67,18.46,18.6,664415.0
2024-12-27 09:30:00,19.15,19.19,18.98,19.15,819595.0,19.15,19.19,18.98,19.15,819595.0
2024-12-27 09:40:00,19.17,19.33,19.02,19.14,561750.0,19.17,19.33,19.02,19.14,561750.0
2024-12-27 09:50:00,19.14,19.35,19.09,19.31,516761.0,19.14,19.35,19.09,19.31,516761.0
2024-12-27 10:00:00,19.3,20.29,19.26,20.16,1477430.0,19.3,20.29,19.26,20.16,1477430.0
2024-12-27 10:10:00,20.15,21.24,20.15,21.15,1664427.0,20.15,21.24,20.15,21.15,1664427.0
2024-12-27 10:20:00,21.16,21.28,20.62,21.14,1615359.0,21.16,21.28,20.62,21.14,1615359.0
2024-12-27 10:30:00,21.2,21.45,21.0,21.19,1129067.0,21.2,21.45,21.0,21.19,1129067.0
2024-12-27 10:40:00,21.22,21.26,20.31,20.33,1361066.0,21.22,21.26,20.31,20.33,1361066.0
2024-12-27 10:50:00,20.33,20.66,20.1,20.59,1509017.0,20.33,20.66,20.1,20.59,1509017.0
2024-12-27 11:00:00,20.62,20.95,20.51,20.9,624698.0,20.62,20.95,20.51,20.9,624698.0
2024-12-27 11:10:00,20.94,21.01,20.6,20.78,601599.0,20.94,21.01,20.6,20.78,601599.0
2024-12-27 11:20:00,20.77,20.81,19.98,20.02,553923.0,20.77,20.81,19.98,20.02,553923.0
2024-12-27 11:30:00,20.02,20.17,19.92,20.06,390138.0,20.02,20.17,19.92,20.06,390138.0
2024-12-27 11:40:00,20.08,20.36,20.0,20.28,329335.0,20.08,20.36,20.0,20.28,329335.0
2024-12-27 11:50:00,20.27,20.72,20.24,20.45,586560.0,20.27,20.72,20.24,20.45,586560.0
2024-12-27 12:00:00,20.47,21.13,20.32,20.87,510247.0,20.47,21.13,20.32,20.87,510247.0
2024-12-27 12:10:00,20.87,21.17,20.75,21.09,450807.0,20.87,21.17,20.75,21.09,450807.0
2024-12-27 12:20:00,21.11,21.32,20.75,20.85,555426.0,21.11,21.32,20.75,20.85,555426.0
2024-12-27 12:30:00,20.85,21.09,20.53,21.01,334884.0,20.85,21.09,20.53,21.01,334884.0
2024-12-27 12:40:00,21.01,21.1,20.76,21.0,285327.0,21.01,21.1,20.76,21.0,285327.0
2024-12-27 12:50:00,21.0,21.0,20.58,20.62,168023.0,21.0,21.0,20.58,20.62,168023.0
2024-12-27 13:00:00,20.64,20.67,20.29,20.53,367728.0,20.64,20.67,20.29,20.53,367728.0
2024-12-27 13:10:00,20.52,20.57,20.38,20.45,158718.0,20.52,20.57,20.38,20.45,158718.0
2024-12-27 13:20:00,20.45,20.69,20.39,20.64,211214.0,20.45,20.69,20.39,20.64,211214.0
2024-12-27 13:30:00,20.64,20.67,20.31,20.35,132167.0,20.64,20.67,20.31,20.35,132167.0
2024-12-27 13:40:00,20.35,20.35,20.01,20.16,487751.0,20.35,20.35,20.01,20.16,487751.0
2024-12-27 13:50:00,20.15,20.16,19.76,19.85,749674.0,20.15,20.16,19.76,19.85,749674.0
2024-12-27 14:00:00,19.88,19.95,19.69,19.85,335496.0,19.88,19.95,19.69,19.85,335496.0
2024-12-27 14:10:00,19.84,19.94,19.62,19.65,430374.0,19.84,19.94,19.62,19.65,430374.0
2024-12-27 14:20:00,19.64,20.04,19.61,19.99,307141.0,19.64,20.04,19.61,19.99,307141.0
2024-12-27 14:30:00,20.0,20.0,19.69,19.78,423149.0,20.0,20.0,19.69,19.78,423149.0
2024-12-27 14:40:00,19.77,19.78,19.6,19.67,193819.0,19.77,19.78,19.6,19.67,193819.0
2024-12-27 14:50:00,19.66,19.68,19.51,19.57,341489.0,19.66,19.68,19.51,19.57,341489.0
2024-12-27 15:00:00,19.59,19.98,19.57,19.75,315428.0,19.59,19.98,19.57,19.75,315428.0
2024-12-27 15:10:00,19.78,20.03,19.77,19.9,322461.0,19.78,20.03,19.77,19.9,322461.0
2024-12-27 15:20:00,19.9,20.04,19.86,19.94,234470.0,19.9,20.04,19.86,19.94,234470.0
2024-12-27 15:30:00,19.95,20.19,19.95,20.13,280282.0,19.95,20.19,19.95,20.13,280282.0
2024-12-27 15:40:00,20.14,20.41,20.08,20.2,345564.0,20.14,20.41,20.08,20.2,345564.0
2024-12-27 15:50:00,20.2,20.21,19.9,19.95,556646.0,20.2,20.21,19.9,19.95,556646.0
2024-12-30 09:30:00,21.7,22.25,21.52,21.95,2021208.0,21.7,22.25,21.52,21.95,2021208.0
2024-12-30 09:40:00,21.94,22.25,21.89,22.08,1065358.0,21.94,22.25,21.89,22.08,1065358.0
2024-12-30 09:50:00,22.11,22.33,21.78,22.32,1034988.0,22.11,22.33,21.78,22.32,1034988.0
2024-12-30 10:00:00,22.33,22.56,22.08,22.25,1747161.0,22.33,22.56,22.08,22.25,1747161.0
2024-12-30 10:10:00,22.25,22.33,21.54,22.02,1786906.0,22.25,22.33,21.54,22.02,1786906.0
2024-12-30 10:20:00,22.05,22.4,21.96,22.25,622973.0,22.05,22.4,21.96,22.25,622973.0
2024-12-30 10:30:00,22.26,22.28,21.71,21.74,447098.0,22.26,22.28,21.71,21.74,447098.0
2024-12-30 10:40:00,21.75,21.88,21.4,21.75,698217.0,21.75,21.88,21.4,21.75,698217.0
2024-12-30 10:50:00,21.73,21.8,21.14,21.14,528228.0,21.73,21.8,21.14,21.14,528228.0
2024-12-30 11:00:00,21.15,21.33,20.68,20.69,555490.0,21.15,21.33,20.68,20.69,555490.0
2024-12-30 11:10:00,20.7,20.8,20.47,20.48,625889.0,20.7,20.8,20.47,20.48,625889.0
2024-12-30 11:20:00,20.5,20.72,20.38,20.38,557716.0,20.5,20.72,20.38,20.38,557716.0
2024-12-30 11:30:00,20.39,20.4,20.07,20.17,549206.0,20.39,20.4,20.07,20.17,549206.0
2024-12-30 11:40:00,20.18,20.26,20.02,20.23,293863.0,20.18,20.26,20.02,20.23,293863.0
2024-12-30 11:50:00,20.22,20.25,19.9,19.98,555892.0,20.22,20.25,19.9,19.98,555892.0
2024-12-30 12:00:00,19.99,20.07,19.7,19.98,480716.0,19.99,20.07,19.7,19.98,480716.0
2024-12-30 12:10:00,19.98,19.98,19.75,19.79,242125.0,19.98,19.98,19.75,19.79,242125.0
2024-12-30 12:20:00,19.81,19.92,19.66,19.9,390084.0,19.81,19.92,19.66,19.9,390084.0
2024-12-30 12:30:00,19.88,19.88,19.68,19.77,232309.0,19.88,19.88,19.68,19.77,232309.0
2024-12-30 12:40:00,19.76,19.94,19.75,19.8,232712.0,19.76,19.94,19.75,19.8,232712.0
2024-12-30 12:50:00,19.8,20.22,19.76,19.86,412041.0,19.8,20.22,19.76,19.86,412041.0
2024-12-30 13:00:00,19.86,20.12,19.85,20.01,254329.0,19.86,20.12,19.85,20.01,254329.0
2024-12-30 13:10:00,20.01,20.14,19.82,20.02,237103.0,20.01,20.14,19.82,20.02,237103.0
2024-12-30 13:20:00,20.03,20.27,19.99,20.11,304872.0,20.03,20.27,19.99,20.11,304872.0
2024-12-30 13:30:00,20.12,20.18,19.91,19.97,235414.0,20.12,20.18,19.91,19.97,235414.0
2024-12-30 13:40:00,19.95,20.1,19.9,20.01,105147.0,19.95,20.1,19.9,20.01,105147.0
2024-12-30 13:50:00,20.0,20.05,19.88,19.92,111644.0,20.0,20.05,19.88,19.92,111644.0
2024-12-30 14:00:00,19.9,20.0,19.78,19.85,306521.0,19.9,20.0,19.78,19.85,306521.0
2024-12-30 14:10:00,19.83,20.05,19.81,20.02,266022.0,19.83,20.05,19.81,20.02,266022.0
2024-12-30 14:20:00,20.02,20.16,19.85,19.88,204717.0,20.02,20.16,19.85,19.88,204717.0
2024-12-30 14:30:00,19.9,19.96,19.81,19.91,159051.0,19.9,19.96,19.81,19.91,159051.0
2024-12-30 14:40:00,19.91,19.93,19.81,19.85,169364.0,19.91,19.93,19.81,19.85,169364.0
2024-12-30 14:50:00,19.86,19.9,19.76,19.88,170280.0,19.86,19.9,19.76,19.88,170280.0
2024-12-30 15:00:00,19.88,19.97,19.81,19.86,172026.0,19.88,19.97,19.81,19.86,172026.0
2024-12-30 15:10:00,19.86,19.94,19.78,19.88,183183.0,19.86,19.94,19.78,19.88,183183.0
2024-12-30 15:20:00,19.88,20.37,19.86,20.37,357099.0,19.88,20.37,19.86,20.37,357099.0
2024-12-30 15:30:00,20.35,20.42,20.21,20.34,421157.0,20.35,20.42,20.21,20.34,421157.0
2024-12-30 15:40:00,20.33,20.38,20.03,20.1,438558.0,20.33,20.38,20.03,20.1,438558.0
2024-12-30 15:50:00,20.11,20.62,19.97,20.56,721687.0,20.11,20.62,19.97,20.56,721687.0
2024-12-31 09:30:00,20.01,20.34,20.0,20.28,618583.0,20.01,20.34,20.0,20.28,618583.0
2024-12-31 09:40:00,20.27,20.42,19.95,20.03,542481.0,20.27,20.42,19.95,20.03,542481.0
2024-12-31 09:50:00,20.03,20.26,19.95,19.98,262479.0,20.03,20.26,19.95,19.98,262479.0
2024-12-31 10:00:00,19.99,20.36,19.92,20.34,407859.0,19.99,20.36,19.92,20.34,407859.0
2024-12-31 10:10:00,20.34,20.4,19.85,19.89,557153.0,20.34,20.4,19.85,19.89,557153.0
2024-12-31 10:20:00,19.9,20.09,19.77,19.97,557552.0,19.9,20.09,19.77,19.97,557552.0
2024-12-31 10:30:00,19.99,20.27,19.88,20.0,334357.0,19.99,20.27,19.88,20.0,334357.0
2024-12-31 10:40:00,20.0,20.2,19.97,20.15,156833.0,20.0,20.2,19.97,20.15,156833.0
2024-12-31 10:50:00,20.15,20.17,19.97,20.05,207604.0,20.15,20.17,19.97,20.05,207604.0
2024-12-31 11:00:00,20.05,20.31,20.03,20.19,335103.0,20.05,20.31,20.03,20.19,335103.0
2024-12-31 11:10:00,20.2,20.36,20.07,20.28,318799.0,20.2,20.36,20.07,20.28,318799.0
2024-12-31 11:20:00,20.28,20.38,20.19,20.38,261452.0,20.28,20.38,20.19,20.38,261452.0
2024-12-31 11:30:00,20.39,20.53,20.38,20.5,296623.0,20.39,20.53,20.38,20.5,296623.0
2024-12-31 11:40:00,20.5,20.55,20.26,20.32,311704.0,20.5,20.55,20.26,20.32,311704.0
2024-12-31 11:50:00,20.31,20.47,20.25,20.42,114151.0,20.31,20.47,20.25,20.42,114151.0
2024-12-31 12:00:00,20.43,20.53,20.3,20.31,297336.0,20.43,20.53,20.3,20.31,297336.0
2024-12-31 12:10:00,20.3,20.52,20.25,20.28,154073.0,20.3,20.52,20.25,20.28,154073.0
2024-12-31 12:20:00,20.27,20.63,20.24,20.58,561255.0,20.27,20.63,20.24,20.58,561255.0
2024-12-31 12:30:00,20.6,20.81,20.54,20.74,396769.0,20.6,20.81,20.54,20.74,396769.0
2024-12-31 12:40:00,20.75,20.79,20.57,20.64,294416.0,20.75,20.79,20.57,20.64,294416.0
2024-12-31 12:50:00,20.63,20.64,20.12,20.13,277436.0,20.63,20.64,20.12,20.13,277436.0
2024-12-31 13:00:00,20.14,20.26,20.09,20.21,210241.0,20.14,20.26,20.09,20.21,210241.0
2024-12-31 13:10:00,20.24,20.4,20.22,20.39,175740.0,20.24,20.4,20.22,20.39,175740.0
2024-12-31 13:20:00,20.41,20.72,20.34,20.69,274822.0,20.41,20.72,20.34,20.69,274822.0
2024-12-31 13:30:00,20.71,20.8,20.54,20.64,330252.0,20.71,20.8,20.54,20.64,330252.0
2024-12-31 13:40:00,20.62,20.68,20.49,20.54,144003.0,20.62,20.68,20.49,20.54,144003.0
2024-12-31 13:50:00,20.54,20.76,20.41,20.75,180476.0,20.54,20.76,20.41,20.75,180476.0
2024-12-31 14:00:00,20.76,21.04,20.72,20.77,391809.0,20.76,21.04,20.72,20.77,391809.0
2024-12-31 14:10:00,20.77,20.82,20.51,20.81,273069.0,20.77,20.82,20.51,20.81,273069.0
2024-12-31 14:20:00,20.79,20.99,20.66,20.87,260902.0,20.79,20.99,20.66,20.87,260902.0
2024-12-31 14:30:00,20.87,21.02,20.83,20.87,238152.0,20.87,21.02,20.83,20.87,238152.0
2024-12-31 14:40:00,20.86,21.08,20.86,20.95,222916.0,20.86,21.08,20.86,20.95,222916.0
2024-12-31 14:50:00,20.96,20.97,20.61,20.63,208993.0,20.96,20.97,20.61,20.63,208993.0
2024-12-31 15:00:00,20.67,20.72,20.54,20.67,115426.0,20.67,20.72,20.54,20.67,115426.0
2024-12-31 15:10:00,20.68,20.97,20.61,20.63,352228.0,20.68,20.97,20.61,20.63,352228.0
2024-12-31 15:20:00,20.63,20.72,20.48,20.51,167206.0,20.63,20.72,20.48,20.51,167206.0
2024-12-31 15:30:00,20.51,20.74,20.46,20.68,222242.0,20.51,20.74,20.46,20.68,222242.0
2024-12-31 15:40:00,20.69,20.82,20.51,20.54,275374.0,20.69,20.82,20.51,20.54,275374.0
2024-12-31 15:50:00,20.54,20.94,20.54,20.72,553915.0,20.54,20.94,20.54,20.72,553915.0
2025-01-02 09:30:00,20.26,20.91,20.21,20.91,515140.0,20.26,20.91,20.21,20.91,515140.0
2025-01-02 09:40:00,20.89,21.11,20.53,20.53,582191.0,20.89,21.11,20.53,20.53,582191.0
2025-01-02 09:50:00,20.54,20.68,20.21,20.31,544588.0,20.54,20.68,20.21,20.31,544588.0
2025-01-02 10:00:00,20.32,20.43,20.13,20.32,365255.0,20.32,20.43,20.13,20.32,365255.0
2025-01-02 10:10:00,20.34,20.39,20.11,20.35,380540.0,20.34,20.39,20.11,20.35,380540.0
2025-01-02 10:20:00,20.34,20.87,20.32,20.7,609355.0,20.34,20.87,20.32,20.7,609355.0
2025-01-02 10:30:00,20.71,21.01,20.58,20.85,398949.0,20.71,21.01,20.58,20.85,398949.0
2025-01-02 10:40:00,20.85,20.98,20.56,20.59,355958.0,20.85,20.98,20.56,20.59,355958.0
2025-01-02 10:50:00,20.6,20.8,20.47,20.71,298406.0,20.6,20.8,20.47,20.71,298406.0
2025-01-02 11:00:00,20.68,21.21,20.67,21.04,379064.0,20.68,21.21,20.67,21.04,379064.0
2025-01-02 11:10:00,21.05,21.16,20.78,20.79,196805.0,21.05,21.16,20.78,20.79,196805.0
2025-01-02 11:20:00,20.79,21.09,20.65,20.79,242292.0,20.79,21.09,20.65,20.79,242292.0
2025-01-02 11:30:00,20.79,20.87,20.52,20.59,270966.0,20.79,20.87,20.52,20.59,270966.0
2025-01-02 11:40:00,20.6,20.6,20.37,20.37,189362.0,20.6,20.6,20.37,20.37,189362.0
2025-01-02 11:50:00,20.4,20.71,20.37,20.51,185295.0,20.4,20.71,20.37,20.51,185295.0
2025-01-02 12:00:00,20.48,20.59,20.37,20.54,181098.0,20.48,20.59,20.37,20.54,181098.0
2025-01-02 12:10:00,20.52,20.52,20.3,20.43,130202.0,20.52,20.52,20.3,20.43,130202.0
2025-01-02 12:20:00,20.49,21.1,20.49,21.03,396867.0,20.49,21.1,20.49,21.03,396867.0
2025-01-02 12:30:00,21.05,21.66,21.05,21.57,541283.0,21.05,21.66,21.05,21.57,541283.0
2025-01-02 12:40:00,21.57,22.01,21.48,22.0,654587.0,21.57,22.01,21.48,22.0,654587.0
2025-01-02 12:50:00,22.0,22.1,21.53,21.65,483899.0,22.0,22.1,21.53,21.65,483899.0
2025-01-02 13:00:00,21.72,22.2,21.71,21.93,434368.0,21.72,22.2,21.71,21.93,434368.0
2025-01-02 13:10:00,21.95,22.37,21.94,22.04,431404.0,21.95,22.37,21.94,22.04,431404.0
2025-01-02 13:20:00,22.04,22.34,21.88,22.0,365621.0,22.04,22.34,21.88,22.0,365621.0
2025-01-02 13:30:00,22.0,22.44,22.0,22.34,565150.0,22.0,22.44,22.0,22.34,565150.0
2025-01-02 13:40:00,22.35,22.73,22.14,22.62,523052.0,22.35,22.73,22.14,22.62,523052.0
2025-01-02 13:50:00,22.61,22.92,22.24,22.25,782179.0,22.61,22.92,22.24,22.25,782179.0
2025-01-02 14:00:00,22.26,22.44,21.86,22.13,524809.0,22.26,22.44,21.86,22.13,524809.0
2025-01-02 14:10:00,22.15,22.29,21.96,22.08,164605.0,22.15,22.29,21.96,22.08,164605.0
2025-01-02 14:20:00,22.07,22.13,21.67,21.8,239088.0,22.07,22.13,21.67,21.8,239088.0
2025-01-02 14:30:00,21.81,22.09,21.75,21.89,241038.0,21.81,22.09,21.75,21.89,241038.0
2025-01-02 14:40:00,21.92,21.92,21.44,21.57,312195.0,21.92,21.92,21.44,21.57,312195.0
2025-01-02 14:50:00,21.55,21.92,21.4,21.88,244915.0,21.55,21.92,21.4,21.88,244915.0
2025-01-02 15:00:00,21.86,21.86,21.33,21.42,198696.0,21.86,21.86,21.33,21.42,198696.0
2025-01-02 15:10:00,21.43,21.45,21.17,21.32,192997.0,21.43,21.45,21.17,21.32,192997.0
2025-01-02 15:20:00,21.3,21.35,21.22,21.32,135370.0,21.3,21.35,21.22,21.32,135370.0
2025-01-02 15:30:00,21.3,21.68,21.23,21.55,210241.0,21.3,21.68,21.23,21.55,210241.0
2025-01-02 15:40:00,21.5,21.61,21.3,21.39,208586.0,21.5,21.61,21.3,21.39,208586.0
2025-01-02 15:50:00,21.38,21.55,21.23,21.41,366303.0,21.38,21.55,21.23,21.41,366303.0
2025-01-03 09:30:00,20.85,20.96,20.53,20.55,377576.0,20.85,20.96,20.53,20.55,377576.0
2025-01-03 09:40:00,20.55,20.96,20.54,20.83,529732.0,20.55,20.96,20.54,20.83,529732.0
2025-01-03 09:50:00,20.83,21.07,20.74,20.82,376188.0,20.83,21.07,20.74,20.82,376188.0
2025-01-03 10:00:00,20.82,20.89,20.42,20.5,528317.0,20.82,20.89,20.42,20.5,528317.0
2025-01-03 10:10:00,20.48,20.81,20.43,20.66,351485.0,20.48,20.81,20.43,20.66,351485.0
2025-01-03 10:20:00,20.65,20.99,20.55,20.58,1157446.0,20.65,20.99,20.55,20.58,1157446.0
2025-01-03 10:30:00,20.6,20.79,20.53,20.57,1367253.0,20.6,20.79,20.53,20.57,1367253.0
2025-01-03 10:40:00,20.56,20.59,20.39,20.44,1070578.0,20.56,20.59,20.39,20.44,1070578.0
2025-01-03 10:50:00,20.44,20.53,20.4,20.43,184926.0,20.44,20.53,20.4,20.43,184926.0
2025-01-03 11:00:00,20.41,20.63,20.29,20.6,441275.0,20.41,20.63,20.29,20.6,441275.0
2025-01-03 11:10:00,20.59,20.81,20.56,20.67,576383.0,20.59,20.81,20.56,20.67,576383.0
2025-01-03 11:20:00,20.65,20.66,20.44,20.47,227168.0,20.65,20.66,20.44,20.47,227168.0
2025-01-03 11:30:00,20.45,20.48,20.22,20.28,440766.0,20.45,20.48,20.22,20.28,440766.0
2025-01-03 11:40:00,20.28,20.28,20.0,20.06,621370.0,20.28,20.28,20.0,20.06,621370.0
2025-01-03 11:50:00,20.06,20.22,20.03,20.21,241386.0,20.06,20.22,20.03,20.21,241386.0
2025-01-03 12:00:00,20.2,20.27,20.14,20.27,203950.0,20.2,20.27,20.14,20.27,203950.0
2025-01-03 12:10:00,20.27,20.37,20.25,20.35,284979.0,20.27,20.37,20.25,20.35,284979.0
2025-01-03 12:20:00,20.35,20.42,20.22,20.42,192240.0,20.35,20.42,20.22,20.42,192240.0
2025-01-03 12:30:00,20.41,20.45,20.32,20.39,128641.0,20.41,20.45,20.32,20.39,128641.0
2025-01-03 12:40:00,20.4,20.4,20.26,20.29,76040.0,20.4,20.4,20.26,20.29,76040.0
2025-01-03 12:50:00,20.27,20.27,20.16,20.17,64694.0,20.27,20.27,20.16,20.17,64694.0
2025-01-03 13:00:00,20.17,20.26,20.15,20.16,65985.0,20.17,20.26,20.15,20.16,65985.0
2025-01-03 13:10:00,20.17,20.17,20.06,20.06,124031.0,20.17,20.17,20.06,20.06,124031.0
2025-01-03 13:20:00,20.07,20.18,19.95,19.97,314182.0,20.07,20.18,19.95,19.97,314182.0
2025-01-03 13:30:00,19.96,20.04,19.9,19.92,271034.0,19.96,20.04,19.9,19.92,271034.0
2025-01-03 13:40:00,19.92,20.0,19.9,19.95,213247.0,19.92,20.0,19.9,19.95,213247.0
2025-01-03 13:50:00,19.94,20.11,19.93,20.06,169813.0,19.94,20.11,19.93,20.06,169813.0
2025-01-03 14:00:00,20.07,20.08,19.92,19.93,189765.0,20.07,20.08,19.92,19.93,189765.0
2025-01-03 14:10:00,19.93,19.95,19.9,19.9,118744.0,19.93,19.95,19.9,19.9,118744.0
2025-01-03 14:20:00,19.91,19.96,19.9,19.91,89733.0,19.91,19.96,19.9,19.91,89733.0
2025-01-03 14:30:00,19.93,19.94,19.8,19.86,180587.0,19.93,19.94,19.8,19.86,180587.0
2025-01-03 14:40:00,19.85,19.91,19.8,19.83,219934.0,19.85,19.91,19.8,19.83,219934.0
2025-01-03 14:50:00,19.82,19.97,19.82,19.91,297443.0,19.82,19.97,19.82,19.91,297443.0
2025-01-03 15:00:00,19.91,19.98,19.86,19.87,243952.0,19.91,19.98,19.86,19.87,243952.0
2025-01-03 15:10:00,19.87,19.9,19.83,19.89,129037.0,19.87,19.9,19.83,19.89,129037.0
2025-01-03 15:20:00,19.89,19.96,19.87,19.89,180264.0,19.89,19.96,19.87,19.89,180264.0
2025-01-03 15:30:00,19.9,19.98,19.87,19.89,191040.0,19.9,19.98,19.87,19.89,191040.0
2025-01-03 15:40:00,19.89,20.02,19.87,19.98,232187.0,19.89,20.02,19.87,19.98,232187.0
2025-01-03 15:50:00,19.99,20.0,19.6,19.65,675742.0,19.99,20.0,19.6,19.65,675742.0
2025-01-06 09:30:00,19.49,19.49,19.21,19.4,692837.0,19.49,19.49,19.21,19.4,692837.0
2025-01-06 09:40:00,19.38,19.5,19.28,19.32,498288.0,19.38,19.5,19.28,19.32,498288.0
2025-01-06 09:50:00,19.32,19.45,19.22,19.26,413969.0,19.32,19.45,19.22,19.26,413969.0
2025-01-06 10:00:00,19.26,19.27,19.16,19.17,366236.0,19.26,19.27,19.16,19.17,366236.0
2025-01-06 10:10:00,19.17,19.29,19.16,19.19,385851.0,19.17,19.29,19.16,19.19,385851.0
2025-01-06 10:20:00,19.19,19.27,19.11,19.14,416611.0,19.19,19.27,19.11,19.14,416611.0
2025-01-06 10:30:00,19.13,19.24,19.12,19.19,246618.0,19.13,19.24,19.12,19.19,246618.0
2025-01-06 10:40:00,19.19,19.19,19.04,19.11,336913.0,19.19,19.19,19.04,19.11,336913.0
2025-01-06 10:50:00,19.11,19.16,19.07,19.14,167649.0,19.11,19.16,19.07,19.14,167649.0
2025-01-06 11:00:00,19.13,19.19,19.12,19.15,126331.0,19.13,19.19,19.12,19.15,126331.0
2025-01-06 11:10:00,19.14,19.16,19.05,19.06,239266.0,19.14,19.16,19.05,19.06,239266.0
2025-01-06 11:20:00,19.07,19.17,19.05,19.16,227756.0,19.07,19.17,19.05,19.16,227756.0
2025-01-06 11:30:00,19.16,19.17,19.06,19.07,205447.0,19.16,19.17,19.06,19.07,205447.0
2025-01-06 11:40:00,19.07,19.14,19.06,19.09,174138.0,19.07,19.14,19.06,19.09,174138.0
2025-01-06 11:50:00,19.09,19.16,19.09,19.15,76751.0,19.09,19.16,19.09,19.15,76751.0
2025-01-06 12:00:00,19.16,19.27,19.14,19.24,173724.0,19.16,19.27,19.14,19.24,173724.0
2025-01-06 12:10:00,19.23,19.3,19.17,19.19,210285.0,19.23,19.3,19.17,19.19,210285.0
2025-01-06 12:20:00,19.19,19.23,19.18,19.2,128283.0,19.19,19.23,19.18,19.2,128283.0
2025-01-06 12:30:00,19.2,19.28,19.17,19.26,131570.0,19.2,19.28,19.17,19.26,131570.0
2025-01-06 12:40:00,19.28,19.37,19.25,19.35,188162.0,19.28,19.37,19.25,19.35,188162.0
2025-01-06 12:50:00,19.36,19.46,19.3,19.41,208529.0,19.36,19.46,19.3,19.41,208529.0
2025-01-06 13:00:00,19.42,19.65,19.4,19.48,314849.0,19.42,19.65,19.4,19.48,314849.0
2025-01-06 13:10:00,19.48,19.48,19.37,19.39,124349.0,19.48,19.48,19.37,19.39,124349.0
2025-01-06 13:20:00,19.4,19.45,19.31,19.35,97055.0,19.4,19.45,19.31,19.35,97055.0
2025-01-06 13:30:00,19.35,19.52,19.33,19.48,206287.0,19.35,19.52,19.33,19.48,206287.0
2025-01-06 13:40:00,19.5,19.84,19.5,19.8,549978.0,19.5,19.84,19.5,19.8,549978.0
2025-01-06 13:50:00,19.8,20.01,19.72,20.0,316370.0,19.8,20.01,19.72,20.0,316370.0
2025-01-06 14:00:00,19.99,20.07,19.81,19.92,345367.0,19.99,20.07,19.81,19.92,345367.0
2025-01-06 14:10:00,19.93,20.04,19.75,19.87,320857.0,19.93,20.04,19.75,19.87,320857.0
2025-01-06 14:20:00,19.86,19.86,19.67,19.73,158532.0,19.86,19.86,19.67,19.73,158532.0
2025-01-06 14:30:00,19.73,19.84,19.68,19.83,134297.0,19.73,19.84,19.68,19.83,134297.0
2025-01-06 14:40:00,19.84,19.96,19.81,19.84,133207.0,19.84,19.96,19.81,19.84,133207.0
2025-01-06 14:50:00,19.84,20.03,19.82,20.03,159449.0,19.84,20.03,19.82,20.03,159449.0
2025-01-06 15:00:00,20.03,20.08,19.85,19.86,171427.0,20.03,20.08,19.85,19.86,171427.0
2025-01-06 15:10:00,19.89,20.04,19.8,19.99,158043.0,19.89,20.04,19.8,19.99,158043.0
2025-01-06 15:20:00,20.01,20.07,19.82,19.85,151371.0,20.01,20.07,19.82,19.85,151371.0
2025-01-06 15:30:00,19.85,19.95,19.76,19.94,179412.0,19.85,19.95,19.76,19.94,179412.0
2025-01-06 15:40:00,19.94,20.03,19.89,19.98,182398.0,19.94,20.03,19.89,19.98,182398.0
2025-01-06 15:50:00,19.98,19.98,19.41,19.48,643947.0,19.98,19.98,19.41,19.48,643947.0
2025-01-07 09:30:00,19.2,19.3,19.12,19.29,662855.0,19.2,19.3,19.12,19.29,662855.0
2025-01-07 09:40:00,19.29,19.33,19.14,19.24,355667.0,19.29,19.33,19.14,19.24,355667.0
2025-01-07 09:50:00,19.24,19.39,19.13,19.39,555330.0,19.24,19.39,19.13,19.39,555330.0
2025-01-07 10:00:00,19.41,20.25,19.4,20.22,1753648.0,19.41,20.25,19.4,20.22,1753648.0
2025-01-07 10:10:00,20.24,20.4,20.01,20.24,1124895.0,20.24,20.4,20.01,20.24,1124895.0
2025-01-07 10:20:00,20.25,20.26,19.86,20.14,993686.0,20.25,20.26,19.86,20.14,993686.0
2025-01-07 10:30:00,20.15,20.69,20.1,20.63,795137.0,20.15,20.69,20.1,20.63,795137.0
2025-01-07 10:40:00,20.62,20.66,20.32,20.49,612249.0,20.62,20.66,20.32,20.49,612249.0
2025-01-07 10:50:00,20.45,20.49,19.97,20.0,671438.0,20.45,20.49,19.97,20.0,671438.0
2025-01-07 11:00:00,20.02,20.34,19.94,20.29,496243.0,20.02,20.34,19.94,20.29,496243.0
2025-01-07 11:10:00,20.3,20.62,20.26,20.48,450669.0,20.3,20.62,20.26,20.48,450669.0
2025-01-07 11:20:00,20.46,20.57,20.1,20.17,296149.0,20.46,20.57,20.1,20.17,296149.0
2025-01-07 11:30:00,20.16,20.55,20.16,20.27,369988.0,20.16,20.55,20.16,20.27,369988.0
2025-01-07 11:40:00,20.27,20.43,20.02,20.18,254452.0,20.27,20.43,20.02,20.18,254452.0
2025-01-07 11:50:00,20.2,20.52,20.19,20.48,265059.0,20.2,20.52,20.19,20.48,265059.0
2025-01-07 12:00:00,20.47,20.52,20.33,20.4,187906.0,20.47,20.52,20.33,20.4,187906.0
2025-01-07 12:10:00,20.42,20.48,20.32,20.4,164170.0,20.42,20.48,20.32,20.4,164170.0
2025-01-07 12:20:00,20.39,20.65,20.37,20.52,266609.0,20.39,20.65,20.37,20.52,266609.0
2025-01-07 12:30:00,20.5,20.58,20.34,20.5,138487.0,20.5,20.58,20.34,20.5,138487.0
2025-01-07 12:40:00,20.52,20.74,20.47,20.69,454195.0,20.52,20.74,20.47,20.69,454195.0
2025-01-07 12:50:00,20.68,20.78,20.53,20.59,258551.0,20.68,20.78,20.53,20.59,258551.0
2025-01-07 13:00:00,20.57,20.6,20.21,20.23,306179.0,20.57,20.6,20.21,20.23,306179.0
2025-01-07 13:10:00,20.23,20.35,20.2,20.23,178612.0,20.23,20.35,20.2,20.23,178612.0
2025-01-07 13:20:00,20.23,20.24,20.07,20.18,243725.0,20.23,20.24,20.07,20.18,243725.0
2025-01-07 13:30:00,20.18,20.36,20.17,20.33,269141.0,20.18,20.36,20.17,20.33,269141.0
2025-01-07 13:40:00,20.32,20.48,20.32,20.36,166727.0,20.32,20.48,20.32,20.36,166727.0
2025-01-07 13:50:00,20.37,20.41,20.27,20.31,118407.0,20.37,20.41,20.27,20.31,118407.0
2025-01-07 14:00:00,20.33,20.34,20.15,20.18,92999.0,20.33,20.34,20.15,20.18,92999.0
2025-01-07 14:10:00,20.18,20.22,20.07,20.19,203197.0,20.18,20.22,20.07,20.19,203197.0
2025-01-07 14:20:00,20.19,20.32,20.17,20.2,94069.0,20.19,20.32,20.17,20.2,94069.0
2025-01-07 14:30:00,20.22,20.51,20.2,20.5,254816.0,20.22,20.51,20.2,20.5,254816.0
2025-01-07 14:40:00,20.5,20.65,20.33,20.64,383531.0,20.5,20.65,20.33,20.64,383531.0
2025-01-07 14:50:00,20.63,20.64,20.45,20.58,327976.0,20.63,20.64,20.45,20.58,327976.0
2025-01-07 15:00:00,20.56,20.91,20.54,20.84,584411.0,20.56,20.91,20.54,20.84,584411.0
2025-01-07 15:10:00,20.85,21.1,20.85,21.1,640404.0,20.85,21.1,20.85,21.1,640404.0
2025-01-07 15:20:00,21.1,21.32,21.09,21.29,721774.0,21.1,21.32,21.09,21.29,721774.0
2025-01-07 15:30:00,21.29,21.76,21.22,21.33,1053784.0,21.29,21.76,21.22,21.33,1053784.0
2025-01-07 15:40:00,21.35,21.51,21.09,21.33,804837.0,21.35,21.51,21.09,21.33,804837.0
2025-01-07 15:50:00,21.34,21.34,21.05,21.19,954103.0,21.34,21.34,21.05,21.19,954103.0
2025-01-08 09:30:00,21.56,21.93,21.47,21.92,532252.0,21.56,21.93,21.47,21.92,532252.0
2025-01-08 09:40:00,21.91,22.21,21.78,21.97,1097998.0,21.91,22.21,21.78,21.97,1097998.0
2025-01-08 09:50:00,21.96,22.35,21.9,22.29,1038734.0,21.96,22.35,21.9,22.29,1038734.0
2025-01-08 10:00:00,22.3,22.33,21.94,22.12,971124.0,22.3,22.33,21.94,22.12,971124.0
2025-01-08 10:10:00,22.11,22.6,22.0,22.3,1412715.0,22.11,22.6,22.0,22.3,1412715.0
2025-01-08 10:20:00,22.31,22.55,22.14,22.43,2297266.0,22.31,22.55,22.14,22.43,2297266.0
2025-01-08 10:30:00,22.43,22.46,21.83,22.05,371636.0,22.43,22.46,21.83,22.05,371636.0
2025-01-08 10:40:00,22.08,22.2,21.84,21.89,226028.0,22.08,22.2,21.84,21.89,226028.0
2025-01-08 10:50:00,21.88,21.88,21.4,21.45,908914.0,21.88,21.88,21.4,21.45,908914.0
2025-01-08 11:00:00,21.46,21.91,21.44,21.69,320377.0,21.46,21.91,21.44,21.69,320377.0
2025-01-08 11:10:00,21.68,21.74,21.55,21.57,167151.0,21.68,21.74,21.55,21.57,167151.0
2025-01-08 11:20:00,21.56,21.78,21.42,21.68,412937.0,21.56,21.78,21.42,21.68,412937.0
2025-01-08 11:30:00,21.66,21.66,21.21,21.28,338963.0,21.66,21.66,21.21,21.28,338963.0
2025-01-08 11:40:00,21.27,21.35,21.15,21.24,339092.0,21.27,21.35,21.15,21.24,339092.0
2025-01-08 11:50:00,21.25,21.38,21.21,21.24,141289.0,21.25,21.38,21.21,21.24,141289.0
2025-01-08 12:00:00,21.23,21.67,21.21,21.57,308460.0,21.23,21.67,21.21,21.57,308460.0
2025-01-08 12:10:00,21.57,21.95,21.56,21.86,439610.0,21.57,21.95,21.56,21.86,439610.0
2025-01-08 12:20:00,21.85,22.3,21.78,22.21,622630.0,21.85,22.3,21.78,22.21,622630.0
2025-01-08 12:30:00,22.19,22.51,22.03,22.16,465890.0,22.19,22.51,22.03,22.16,465890.0
2025-01-08 12:40:00,22.17,22.2,21.84,22.06,191655.0,22.17,22.2,21.84,22.06,191655.0
2025-01-08 12:50:00,22.05,22.07,21.73,21.81,135435.0,22.05,22.07,21.73,21.81,135435.0
2025-01-08 13:00:00,21.82,21.84,21.2,21.31,419253.0,21.82,21.84,21.2,21.31,419253.0
2025-01-08 13:10:00,21.3,21.35,21.12,21.19,395693.0,21.3,21.35,21.12,21.19,395693.0
2025-01-08 13:20:00,21.21,21.34,21.09,21.23,247734.0,21.21,21.34,21.09,21.23,247734.0
2025-01-08 13:30:00,21.21,21.36,21.17,21.26,219343.0,21.21,21.36,21.17,21.26,219343.0
2025-01-08 13:40:00,21.24,21.5,21.22,21.49,159021.0,21.24,21.5,21.22,21.49,159021.0
2025-01-08 13:50:00,21.47,21.77,21.42,21.53,232759.0,21.47,21.77,21.42,21.53,232759.0
2025-01-08 14:00:00,21.55,21.78,21.07,21.07,318620.0,21.55,21.78,21.07,21.07,318620.0
2025-01-08 14:10:00,21.09,21.44,21.02,21.06,329860.0,21.09,21.44,21.02,21.06,329860.0
2025-01-08 14:20:00,21.05,21.09,20.77,20.81,534663.0,21.05,21.09,20.77,20.81,534663.0
2025-01-08 14:30:00,20.81,21.2,20.81,21.2,420259.0,20.81,21.2,20.81,21.2,420259.0
2025-01-08 14:40:00,21.22,21.3,21.02,21.04,183394.0,21.22,21.3,21.02,21.04,183394.0
2025-01-08 14:50:00,21.05,21.25,20.97,21.13,138909.0,21.05,21.25,20.97,21.13,138909.0
2025-01-08 15:00:00,21.13,21.18,20.99,21.08,92043.0,21.13,21.18,20.99,21.08,92043.0
2025-01-08 15:10:00,21.09,21.22,20.99,21.1,194336.0,21.09,21.22,20.99,21.1,194336.0
2025-01-08 15:20:00,21.09,21.12,20.96,21.05,112569.0,21.09,21.12,20.96,21.05,112569.0
2025-01-08 15:30:00,21.06,21.24,21.03,21.24,169989.0,21.06,21.24,21.03,21.24,169989.0
2025-01-08 15:40:00,21.21,21.24,20.93,21.03,235693.0,21.21,21.24,20.93,21.03,235693.0
2025-01-08 15:50:00,21.02,21.15,20.87,21.03,480845.0,21.02,21.15,20.87,21.03,480845.0
2025-01-10 09:30:00,22.26,22.72,22.14,22.44,814160.0,22.26,22.72,22.14,22.44,814160.0
2025-01-10 09:40:00,22.45,22.68,22.15,22.67,832514.0,22.45,22.68,22.15,22.67,832514.0
2025-01-10 09:50:00,22.67,22.77,22.52,22.64,562706.0,22.67,22.77,22.52,22.64,562706.0
2025-01-10 10:00:00,22.64,23.67,22.64,23.59,1580360.0,22.64,23.67,22.64,23.59,1580360.0
2025-01-10 10:10:00,23.6,23.86,23.08,23.23,1455992.0,23.6,23.86,23.08,23.23,1455992.0
2025-01-10 10:20:00,23.23,23.37,22.83,22.89,750122.0,23.23,23.37,22.83,22.89,750122.0
2025-01-10 10:30:00,22.9,23.03,22.67,22.72,1129274.0,22.9,23.03,22.67,22.72,1129274.0
2025-01-10 10:40:00,22.76,23.12,22.61,22.76,642640.0,22.76,23.12,22.61,22.76,642640.0
2025-01-10 10:50:00,22.79,23.33,22.77,23.29,566204.0,22.79,23.33,22.77,23.29,566204.0
2025-01-10 11:00:00,23.27,23.64,23.2,23.45,806419.0,23.27,23.64,23.2,23.45,806419.0
2025-01-10 11:10:00,23.45,23.53,23.1,23.37,499447.0,23.45,23.53,23.1,23.37,499447.0
2025-01-10 11:20:00,23.37,23.4,22.97,23.29,393728.0,23.37,23.4,22.97,23.29,393728.0
2025-01-10 11:30:00,23.3,23.57,23.22,23.52,390081.0,23.3,23.57,23.22,23.52,390081.0
2025-01-10 11:40:00,23.51,23.51,23.05,23.22,323625.0,23.51,23.51,23.05,23.22,323625.0
2025-01-10 11:50:00,23.22,23.46,23.02,23.43,264755.0,23.22,23.46,23.02,23.43,264755.0
2025-01-10 12:00:00,23.42,23.56,23.34,23.51,442911.0,23.42,23.56,23.34,23.51,442911.0
2025-01-10 12:10:00,23.5,23.58,23.19,23.2,288936.0,23.5,23.58,23.19,23.2,288936.0
2025-01-10 12:20:00,23.2,23.45,23.06,23.11,269190.0,23.2,23.45,23.06,23.11,269190.0
2025-01-10 12:30:00,23.13,23.13,22.86,22.93,337143.0,23.13,23.13,22.86,22.93,337143.0
2025-01-10 12:40:00,22.94,22.94,22.73,22.79,246028.0,22.94,22.94,22.73,22.79,246028.0
2025-01-10 12:50:00,22.79,22.84,22.58,22.66,222676.0,22.79,22.84,22.58,22.66,222676.0
2025-01-10 13:00:00,22.69,22.91,22.55,22.57,246747.0,22.69,22.91,22.55,22.57,246747.0
2025-01-10 13:10:00,22.59,22.68,22.44,22.48,307690.0,22.59,22.68,22.44,22.48,307690.0
2025-01-10 13:20:00,22.47,22.49,22.18,22.34,336838.0,22.47,22.49,22.18,22.34,336838.0
2025-01-10 13:30:00,22.29,22.45,22.17,22.23,188794.0,22.29,22.45,22.17,22.23,188794.0
2025-01-10 13:40:00,22.22,22.3,21.98,22.01,316635.0,22.22,22.3,21.98,22.01,316635.0
2025-01-10 13:50:00,22.01,22.2,21.89,21.93,256233.0,22.01,22.2,21.89,21.93,256233.0
2025-01-10 14:00:00,21.93,22.41,21.89,22.39,346379.0,21.93,22.41,21.89,22.39,346379.0
2025-01-10 14:10:00,22.4,22.46,22.21,22.3,187387.0,22.4,22.46,22.21,22.3,187387.0
2025-01-10 14:20:00,22.33,22.52,22.16,22.24,248965.0,22.33,22.52,22.16,22.24,248965.0
2025-01-10 14:30:00,22.24,22.65,22.24,22.48,223914.0,22.24,22.65,22.24,22.48,223914.0
2025-01-10 14:40:00,22.47,22.73,22.4,22.73,227170.0,22.47,22.73,22.4,22.73,227170.0
2025-01-10 14:50:00,22.73,22.75,22.42,22.51,149592.0,22.73,22.75,22.42,22.51,149592.0
2025-01-10 15:00:00,22.51,22.63,22.36,22.46,198060.0,22.51,22.63,22.36,22.46,198060.0
2025-01-10 15:10:00,22.46,22.93,22.39,22.92,330741.0,22.46,22.93,22.39,22.92,330741.0
2025-01-10 15:20:00,22.9,23.18,22.81,23.04,368565.0,22.9,23.18,22.81,23.04,368565.0
2025-01-10 15:30:00,23.04,23.2,22.67,22.95,337631.0,23.04,23.2,22.67,22.95,337631.0
2025-01-10 15:40:00,22.93,23.23,22.79,23.18,514387.0,22.93,23.23,22.79,23.18,514387.0
2025-01-10 15:50:00,23.2,23.27,22.93,23.14,690914.0,23.2,23.27,22.93,23.14,690914.0
2025-01-13 09:30:00,24.31,24.59,24.22,24.41,736933.0,24.31,24.59,24.22,24.41,736933.0
2025-01-13 09:40:00,24.42,24.53,24.08,24.37,649454.0,24.42,24.53,24.08,24.37,649454.0
2025-01-13 09:50:00,24.37,24.43,23.6,23.7,837604.0,24.37,24.43,23.6,23.7,837604.0
2025-01-13 10:00:00,23.71,24.02,23.66,23.88,342971.0,23.71,24.02,23.66,23.88,342971.0
2025-01-13 10:10:00,23.86,24.26,23.84,24.05,352943.0,23.86,24.26,23.84,24.05,352943.0
2025-01-13 10:20:00,24.06,24.5,23.86,24.46,362231.0,24.06,24.5,23.86,24.46,362231.0
2025-01-13 10:30:00,24.44,24.48,23.67,23.69,214346.0,24.44,24.48,23.67,23.69,214346.0
2025-01-13 10:40:00,23.67,23.89,23.53,23.53,316500.0,23.67,23.89,23.53,23.53,316500.0
2025-01-13 10:50:00,23.55,23.88,23.55,23.83,316466.0,23.55,23.88,23.55,23.83,316466.0
2025-01-13 11:00:00,23.82,24.09,23.75,24.09,300831.0,23.82,24.09,23.75,24.09,300831.0
2025-01-13 11:10:00,24.09,24.16,23.91,24.08,339391.0,24.09,24.16,23.91,24.08,339391.0
2025-01-13 11:20:00,24.05,24.2,23.87,23.99,143681.0,24.05,24.2,23.87,23.99,143681.0
2025-01-13 11:30:00,24.01,24.01,23.67,23.95,263067.0,24.01,24.01,23.67,23.95,263067.0
2025-01-13 11:40:00,23.95,23.96,23.65,23.68,129966.0,23.95,23.96,23.65,23.68,129966.0
2025-01-13 11:50:00,23.67,24.22,23.66,24.12,278277.0,23.67,24.22,23.66,24.12,278277.0
2025-01-13 12:00:00,24.13,24.25,23.79,23.79,289691.0,24.13,24.25,23.79,23.79,289691.0
2025-01-13 12:10:00,23.8,23.82,23.52,23.54,240566.0,23.8,23.82,23.52,23.54,240566.0
2025-01-13 12:20:00,23.54,23.59,23.45,23.54,209940.0,23.54,23.59,23.45,23.54,209940.0
2025-01-13 12:30:00,23.54,23.65,23.37,23.52,253642.0,23.54,23.65,23.37,23.52,253642.0
2025-01-13 12:40:00,23.51,23.53,23.22,23.31,256873.0,23.51,23.53,23.22,23.31,256873.0
2025-01-13 12:50:00,23.32,23.34,22.81,22.83,331506.0,23.32,23.34,22.81,22.83,331506.0
2025-01-13 13:00:00,22.85,23.0,22.73,22.94,376830.0,22.85,23.0,22.73,22.94,376830.0
2025-01-13 13:10:00,22.94,23.08,22.82,23.02,122093.0,22.94,23.08,22.82,23.02,122093.0
2025-01-13 13:20:00,23.03,23.09,22.83,22.84,165773.0,23.03,23.09,22.83,22.84,165773.0
2025-01-13 13:30:00,22.85,22.85,22.67,22.69,319638.0,22.85,22.85,22.67,22.69,319638.0
2025-01-13 13:40:00,22.69,22.82,22.47,22.51,277186.0,22.69,22.82,22.47,22.51,277186.0
2025-01-13 13:50:00,22.51,22.69,22.47,22.54,224432.0,22.51,22.69,22.47,22.54,224432.0
2025-01-13 14:00:00,22.57,22.71,22.51,22.56,187973.0,22.57,22.71,22.51,22.56,187973.0
2025-01-13 14:10:00,22.57,22.81,22.46,22.78,207624.0,22.57,22.81,22.46,22.78,207624.0
2025-01-13 14:20:00,22.77,22.8,22.5,22.53,146637.0,22.77,22.8,22.5,22.53,146637.0
2025-01-13 14:30:00,22.52,22.64,22.44,22.5,238077.0,22.52,22.64,22.44,22.5,238077.0
2025-01-13 14:40:00,22.49,22.73,22.39,22.65,316552.0,22.49,22.73,22.39,22.65,316552.0
2025-01-13 14:50:00,22.64,22.68,22.41,22.51,159245.0,22.64,22.68,22.41,22.51,159245.0
2025-01-13 15:00:00,22.52,22.64,22.43,22.54,156099.0,22.52,22.64,22.43,22.54,156099.0
2025-01-13 15:10:00,22.51,22.56,22.35,22.38,470151.0,22.51,22.56,22.35,22.38,470151.0
2025-01-13 15:20:00,22.38,22.63,22.36,22.61,278975.0,22.38,22.63,22.36,22.61,278975.0
2025-01-13 15:30:00,22.6,22.61,22.3,22.42,314960.0,22.6,22.61,22.3,22.42,314960.0
2025-01-13 15:40:00,22.41,22.51,22.36,22.47,202601.0,22.41,22.51,22.36,22.47,202601.0
2025-01-13 15:50:00,22.46,22.53,22.21,22.48,719386.0,22.46,22.53,22.21,22.48,719386.0
2025-01-14 09:30:00,21.81,22.0,21.56,21.61,465149.0,21.81,22.0,21.56,21.61,465149.0
2025-01-14 09:40:00,21.61,21.77,21.46,21.5,571138.0,21.61,21.77,21.46,21.5,571138.0
2025-01-14 09:50:00,21.49,21.97,21.48,21.94,710170.0,21.49,21.97,21.48,21.94,710170.0
2025-01-14 10:00:00,21.93,21.96,21.37,21.43,454730.0,21.93,21.96,21.37,21.43,454730.0
2025-01-14 10:10:00,21.41,21.48,21.03,21.27,422175.0,21.41,21.48,21.03,21.27,422175.0
2025-01-14 10:20:00,21.27,21.4,21.12,21.29,274785.0,21.27,21.4,21.12,21.29,274785.0
2025-01-14 10:30:00,21.29,21.6,21.25,21.53,320446.0,21.29,21.6,21.25,21.53,320446.0
2025-01-14 10:40:00,21.54,21.59,21.24,21.5,167996.0,21.54,21.59,21.24,21.5,167996.0
2025-01-14 10:50:00,21.57,21.73,21.43,21.73,210070.0,21.57,21.73,21.43,21.73,210070.0
2025-01-14 11:00:00,21.7,22.08,21.69,21.79,406011.0,21.7,22.08,21.69,21.79,406011.0
2025-01-14 11:10:00,21.79,22.06,21.77,21.94,229144.0,21.79,22.06,21.77,21.94,229144.0
2025-01-14 11:20:00,21.92,21.92,21.54,21.86,248889.0,21.92,21.92,21.54,21.86,248889.0
2025-01-14 11:30:00,21.84,21.96,21.68,21.86,159526.0,21.84,21.96,21.68,21.86,159526.0
2025-01-14 11:40:00,21.87,22.38,21.82,22.36,404855.0,21.87,22.38,21.82,22.36,404855.0
2025-01-14 11:50:00,22.35,22.69,22.29,22.69,345828.0,22.35,22.69,22.29,22.69,345828.0
2025-01-14 12:00:00,22.7,22.78,22.44,22.51,391543.0,22.7,22.78,22.44,22.51,391543.0
2025-01-14 12:10:00,22.53,22.57,22.35,22.53,326683.0,22.53,22.57,22.35,22.53,326683.0
2025-01-14 12:20:00,22.51,22.74,22.39,22.48,133272.0,22.51,22.74,22.39,22.48,133272.0
2025-01-14 12:30:00,22.55,22.89,22.54,22.6,217950.0,22.55,22.89,22.54,22.6,217950.0
2025-01-14 12:40:00,22.59,22.65,22.34,22.4,141785.0,22.59,22.65,22.34,22.4,141785.0
2025-01-14 12:50:00,22.39,22.5,22.25,22.41,173573.0,22.39,22.5,22.25,22.41,173573.0
2025-01-14 13:00:00,22.45,22.47,22.03,22.08,147207.0,22.45,22.47,22.03,22.08,147207.0
2025-01-14 13:10:00,22.08,22.2,22.01,22.1,124899.0,22.08,22.2,22.01,22.1,124899.0
2025-01-14 13:20:00,22.1,22.11,21.76,21.77,152513.0,22.1,22.11,21.76,21.77,152513.0
2025-01-14 13:30:00,21.76,21.85,21.53,21.53,177638.0,21.76,21.85,21.53,21.53,177638.0
2025-01-14 13:40:00,21.55,21.56,21.36,21.38,166462.0,21.55,21.56,21.36,21.38,166462.0
2025-01-14 13:50:00,21.37,21.45,21.28,21.42,204893.0,21.37,21.45,21.28,21.42,204893.0
2025-01-14 14:00:00,21.44,21.51,21.32,21.37,174623.0,21.44,21.51,21.32,21.37,174623.0
2025-01-14 14:10:00,21.37,21.46,21.22,21.26,163126.0,21.37,21.46,21.22,21.26,163126.0
2025-01-14 14:20:00,21.25,21.41,21.14,21.38,627097.0,21.25,21.41,21.14,21.38,627097.0
2025-01-14 14:30:00,21.38,21.46,21.29,21.34,121437.0,21.38,21.46,21.29,21.34,121437.0
2025-01-14 14:40:00,21.37,21.58,21.31,21.57,149916.0,21.37,21.58,21.31,21.57,149916.0
2025-01-14 14:50:00,21.57,22.16,21.55,22.12,353830.0,21.57,22.16,21.55,22.12,353830.0
2025-01-14 15:00:00,22.08,22.67,22.08,22.4,482123.0,22.08,22.67,22.08,22.4,482123.0
2025-01-14 15:10:00,22.41,22.58,22.13,22.28,347139.0,22.41,22.58,22.13,22.28,347139.0
2025-01-14 15:20:00,22.26,22.44,22.02,22.04,158188.0,22.26,22.44,22.02,22.04,158188.0
2025-01-14 15:30:00,22.03,22.28,21.97,22.26,229514.0,22.03,22.28,21.97,22.26,229514.0
2025-01-14 15:40:00,22.24,22.28,21.95,22.07,200597.0,22.24,22.28,21.95,22.07,200597.0
2025-01-14 15:50:00,22.07,22.08,21.74,21.77,645410.0,22.07,22.08,21.74,21.77,645410.0
2025-01-15 09:30:00,20.09,20.16,19.76,19.81,1500903.0,20.09,20.16,19.76,19.81,1500903.0
2025-01-15 09:40:00,19.81,19.87,19.63,19.66,1037777.0,19.81,19.87,19.63,19.66,1037777.0
2025-01-15 09:50:00,19.66,19.97,19.65,19.88,587260.0,19.66,19.97,19.65,19.88,587260.0
2025-01-15 10:00:00,19.87,19.88,19.64,19.67,674589.0,19.87,19.88,19.64,19.67,674589.0
2025-01-15 10:10:00,19.67,19.7,19.55,19.6,578657.0,19.67,19.7,19.55,19.6,578657.0
2025-01-15 10:20:00,19.59,19.68,19.52,19.6,691486.0,19.59,19.68,19.52,19.6,691486.0
2025-01-15 10:30:00,19.58,19.67,19.54,19.62,530955.0,19.58,19.67,19.54,19.62,530955.0
2025-01-15 10:40:00,19.63,19.85,19.52,19.8,594337.0,19.63,19.85,19.52,19.8,594337.0
2025-01-15 10:50:00,19.81,19.86,19.67,19.79,231451.0,19.81,19.86,19.67,19.79,231451.0
2025-01-15 11:00:00,19.76,19.83,19.65,19.74,153728.0,19.76,19.83,19.65,19.74,153728.0
2025-01-15 11:10:00,19.72,19.8,19.65,19.68,128757.0,19.72,19.8,19.65,19.68,128757.0
2025-01-15 11:20:00,19.68,19.84,19.65,19.74,145606.0,19.68,19.84,19.65,19.74,145606.0
2025-01-15 11:30:00,19.74,19.93,19.72,19.85,580457.0,19.74,19.93,19.72,19.85,580457.0
2025-01-15 11:40:00,19.86,19.97,19.78,19.93,210286.0,19.86,19.97,19.78,19.93,210286.0
2025-01-15 11:50:00,19.93,20.09,19.93,20.04,886626.0,19.93,20.09,19.93,20.04,886626.0
2025-01-15 12:00:00,20.04,20.16,19.84,19.88,276505.0,20.04,20.16,19.84,19.88,276505.0
2025-01-15 12:10:00,19.87,19.97,19.82,19.95,779650.0,19.87,19.97,19.82,19.95,779650.0
2025-01-15 12:20:00,19.96,20.03,19.91,19.95,786086.0,19.96,20.03,19.91,19.95,786086.0
2025-01-15 12:30:00,19.95,19.98,19.85,19.86,118566.0,19.95,19.98,19.85,19.86,118566.0
2025-01-15 12:40:00,19.86,19.89,19.8,19.86,177319.0,19.86,19.89,19.8,19.86,177319.0
2025-01-15 12:50:00,19.85,19.99,19.84,19.96,391314.0,19.85,19.99,19.84,19.96,391314.0
2025-01-15 13:00:00,19.95,19.95,19.8,19.92,127836.0,19.95,19.95,19.8,19.92,127836.0
2025-01-15 13:10:00,19.91,19.91,19.83,19.85,54569.0,19.91,19.91,19.83,19.85,54569.0
2025-01-15 13:20:00,19.85,19.87,19.78,19.8,102089.0,19.85,19.87,19.78,19.8,102089.0
2025-01-15 13:30:00,19.8,19.8,19.7,19.72,248905.0,19.8,19.8,19.7,19.72,248905.0
2025-01-15 13:40:00,19.72,19.76,19.67,19.73,111817.0,19.72,19.76,19.67,19.73,111817.0
2025-01-15 13:50:00,19.73,19.73,19.63,19.64,164765.0,19.73,19.73,19.63,19.64,164765.0
2025-01-15 14:00:00,19.63,19.63,19.53,19.58,313586.0,19.63,19.63,19.53,19.58,313586.0
2025-01-15 14:10:00,19.57,19.6,19.56,19.58,195347.0,19.57,19.6,19.56,19.58,195347.0
2025-01-15 14:20:00,19.58,19.62,19.53,19.54,202079.0,19.58,19.62,19.53,19.54,202079.0
2025-01-15 14:30:00,19.53,19.54,19.46,19.48,506201.0,19.53,19.54,19.46,19.48,506201.0
2025-01-15 14:40:00,19.47,19.51,19.41,19.45,335364.0,19.47,19.51,19.41,19.45,335364.0
2025-01-15 14:50:00,19.45,19.52,19.43,19.46,233810.0,19.45,19.52,19.43,19.46,233810.0
2025-01-15 15:00:00,19.45,19.49,19.42,19.42,172483.0,19.45,19.49,19.42,19.42,172483.0
2025-01-15 15:10:00,19.42,19.45,19.39,19.4,189700.0,19.42,19.45,19.39,19.4,189700.0
2025-01-15 15:20:00,19.39,19.46,19.36,19.41,224528.0,19.39,19.46,19.36,19.41,224528.0
2025-01-15 15:30:00,19.41,19.48,19.39,19.41,212780.0,19.41,19.48,19.39,19.41,212780.0
2025-01-15 15:40:00,19.41,19.42,19.27,19.31,383211.0,19.41,19.42,19.27,19.31,383211.0
2025-01-15 15:50:00,19.31,19.35,19.15,19.16,622456.0,19.31,19.35,19.15,19.16,622456.0
2025-01-16 09:30:00,19.04,19.09,18.91,18.97,779775.0,19.04,19.09,18.91,18.97,779775.0
2025-01-16 09:40:00,18.96,19.33,18.95,19.19,608590.0,18.96,19.33,18.95,19.19,608590.0
2025-01-16 09:50:00,19.19,19.21,19.01,19.1,571369.0,19.19,19.21,19.01,19.1,571369.0
2025-01-16 10:00:00,19.12,19.22,18.91,18.96,586809.0,19.12,19.22,18.91,18.96,586809.0
2025-01-16 10:10:00,18.95,19.09,18.91,18.97,387167.0,18.95,19.09,18.91,18.97,387167.0
2025-01-16 10:20:00,18.97,19.06,18.93,19.0,195524.0,18.97,19.06,18.93,19.0,195524.0
2025-01-16 10:30:00,19.0,19.09,18.93,18.99,173125.0,19.0,19.09,18.93,18.99,173125.0
2025-01-16 10:40:00,18.99,19.11,18.97,19.03,299491.0,18.99,19.11,18.97,19.03,299491.0
2025-01-16 10:50:00,19.01,19.04,18.9,18.9,344586.0,19.01,19.04,18.9,18.9,344586.0
2025-01-16 11:00:00,18.9,18.93,18.85,18.89,364635.0,18.9,18.93,18.85,18.89,364635.0
2025-01-16 11:10:00,18.89,19.03,18.89,18.94,158864.0,18.89,19.03,18.89,18.94,158864.0
2025-01-16 11:20:00,18.94,19.03,18.92,18.95,141973.0,18.94,19.03,18.92,18.95,141973.0
2025-01-16 11:30:00,18.95,18.97,18.86,18.93,234394.0,18.95,18.97,18.86,18.93,234394.0
2025-01-16 11:40:00,18.93,19.03,18.87,18.89,319051.0,18.93,19.03,18.87,18.89,319051.0
2025-01-16 11:50:00,18.89,18.93,18.82,18.83,252911.0,18.89,18.93,18.82,18.83,252911.0
2025-01-16 12:00:00,18.84,18.86,18.81,18.83,126164.0,18.84,18.86,18.81,18.83,126164.0
2025-01-16 12:10:00,18.84,18.89,18.8,18.85,213790.0,18.84,18.89,18.8,18.85,213790.0
2025-01-16 12:20:00,18.85,18.92,18.82,18.84,180565.0,18.85,18.92,18.82,18.84,180565.0
2025-01-16 12:30:00,18.83,18.96,18.83,18.93,192899.0,18.83,18.96,18.83,18.93,192899.0
2025-01-16 12:40:00,18.93,18.94,18.85,18.92,111754.0,18.93,18.94,18.85,18.92,111754.0
2025-01-16 12:50:00,18.9,18.98,18.9,18.95,83384.0,18.9,18.98,18.9,18.95,83384.0
2025-01-16 13:00:00,18.95,18.96,18.9,18.94,78720.0,18.95,18.96,18.9,18.94,78720.0
2025-01-16 13:10:00,18.94,18.94,18.86,18.86,200642.0,18.94,18.94,18.86,18.86,200642.0
2025-01-16 13:20:00,18.86,18.93,18.83,18.91,94410.0,18.86,18.93,18.83,18.91,94410.0
2025-01-16 13:30:00,18.92,19.08,18.9,19.04,376760.0,18.92,19.08,18.9,19.04,376760.0
2025-01-16 13:40:00,19.05,19.24,19.02,19.13,274551.0,19.05,19.24,19.02,19.13,274551.0
2025-01-16 13:50:00,19.13,19.18,19.03,19.12,146946.0,19.13,19.18,19.03,19.12,146946.0
2025-01-16 14:00:00,19.12,19.18,18.93,18.95,182450.0,19.12,19.18,18.93,18.95,182450.0
2025-01-16 14:10:00,18.96,18.97,18.91,18.95,106325.0,18.96,18.97,18.91,18.95,106325.0
2025-01-16 14:20:00,18.95,19.07,18.92,19.0,156631.0,18.95,19.07,18.92,19.0,156631.0
2025-01-16 14:30:00,19.01,19.03,18.87,18.88,121793.0,19.01,19.03,18.87,18.88,121793.0
2025-01-16 14:40:00,18.89,18.97,18.88,18.96,103564.0,18.89,18.97,18.88,18.96,103564.0
2025-01-16 14:50:00,18.96,19.02,18.87,18.92,209129.0,18.96,19.02,18.87,18.92,209129.0
2025-01-16 15:00:00,18.92,18.97,18.9,18.94,50777.0,18.92,18.97,18.9,18.94,50777.0
2025-01-16 15:10:00,18.95,19.24,18.94,19.19,288539.0,18.95,19.24,18.94,19.19,288539.0
2025-01-16 15:20:00,19.2,19.22,19.05,19.1,148235.0,19.2,19.22,19.05,19.1,148235.0
2025-01-16 15:30:00,19.1,19.13,19.04,19.13,186891.0,19.1,19.13,19.04,19.13,186891.0
2025-01-16 15:40:00,19.13,19.13,19.01,19.05,147146.0,19.13,19.13,19.01,19.05,147146.0
2025-01-16 15:50:00,19.05,19.15,18.91,19.1,560552.0,19.05,19.15,18.91,19.1,560552.0
2025-01-17 09:30:00,18.6,18.97,18.59,18.9,770674.0,18.6,18.97,18.59,18.9,770674.0
2025-01-17 09:40:00,18.89,18.91,18.68,18.71,598059.0,18.89,18.91,18.68,18.71,598059.0
2025-01-17 09:50:00,18.71,18.89,18.67,18.84,263233.0,18.71,18.89,18.67,18.84,263233.0
2025-01-17 10:00:00,18.85,18.92,18.73,18.9,261745.0,18.85,18.92,18.73,18.9,261745.0
2025-01-17 10:10:00,18.89,18.93,18.75,18.77,223927.0,18.89,18.93,18.75,18.77,223927.0
2025-01-17 10:20:00,18.78,18.96,18.77,18.82,555888.0,18.78,18.96,18.77,18.82,555888.0
2025-01-17 10:30:00,18.82,18.82,18.73,18.76,201747.0,18.82,18.82,18.73,18.76,201747.0
2025-01-17 10:40:00,18.75,18.86,18.75,18.76,197742.0,18.75,18.86,18.75,18.76,197742.0
2025-01-17 10:50:00,18.76,18.83,18.73,18.78,214052.0,18.76,18.83,18.73,18.78,214052.0
2025-01-17 11:00:00,18.79,18.88,18.78,18.84,121099.0,18.79,18.88,18.78,18.84,121099.0
2025-01-17 11:10:00,18.84,18.89,18.83,18.88,111775.0,18.84,18.89,18.83,18.88,111775.0
2025-01-17 11:20:00,18.88,18.93,18.84,18.89,399776.0,18.88,18.93,18.84,18.89,399776.0
2025-01-17 11:30:00,18.89,18.95,18.85,18.94,117339.0,18.89,18.95,18.85,18.94,117339.0
2025-01-17 11:40:00,18.93,19.03,18.92,19.02,126363.0,18.93,19.03,18.92,19.02,126363.0
2025-01-17 11:50:00,19.03,19.15,18.99,19.06,406348.0,19.03,19.15,18.99,19.06,406348.0
2025-01-17 12:00:00,19.07,19.16,19.04,19.05,152608.0,19.07,19.16,19.04,19.05,152608.0
2025-01-17 12:10:00,19.05,19.07,18.93,18.95,168824.0,19.05,19.07,18.93,18.95,168824.0
2025-01-17 12:20:00,18.94,19.0,18.92,18.96,82692.0,18.94,19.0,18.92,18.96,82692.0
2025-01-17 12:30:00,18.97,19.03,18.95,18.97,104490.0,18.97,19.03,18.95,18.97,104490.0
2025-01-17 12:40:00,18.98,19.0,18.96,18.97,77686.0,18.98,19.0,18.96,18.97,77686.0
2025-01-17 12:50:00,18.97,19.04,18.94,18.96,121700.0,18.97,19.04,18.94,18.96,121700.0
2025-01-17 13:00:00,18.96,19.03,18.94,18.97,104698.0,18.96,19.03,18.94,18.97,104698.0
2025-01-17 13:10:00,18.98,19.03,18.94,19.03,81979.0,18.98,19.03,18.94,19.03,81979.0
2025-01-17 13:20:00,19.02,19.12,19.01,19.12,148243.0,19.02,19.12,19.01,19.12,148243.0
2025-01-17 13:30:00,19.12,19.26,19.1,19.12,204893.0,19.12,19.26,19.1,19.12,204893.0
2025-01-17 13:40:00,19.12,19.17,19.02,19.11,125715.0,19.12,19.17,19.02,19.11,125715.0
2025-01-17 13:50:00,19.11,19.12,19.0,19.01,149920.0,19.11,19.12,19.0,19.01,149920.0
2025-01-17 14:00:00,19.03,19.09,19.03,19.04,79679.0,19.03,19.09,19.03,19.04,79679.0
2025-01-17 14:10:00,19.05,19.07,19.02,19.06,51753.0,19.05,19.07,19.02,19.06,51753.0
2025-01-17 14:20:00,19.06,19.11,19.0,19.11,79612.0,19.06,19.11,19.0,19.11,79612.0
2025-01-17 14:30:00,19.11,19.21,19.09,19.14,114649.0,19.11,19.21,19.09,19.14,114649.0
2025-01-17 14:40:00,19.14,19.15,19.1,19.12,53272.0,19.14,19.15,19.1,19.12,53272.0
2025-01-17 14:50:00,19.13,19.19,19.1,19.11,103221.0,19.13,19.19,19.1,19.11,103221.0
2025-01-17 15:00:00,19.11,19.2,19.09,19.11,233895.0,19.11,19.2,19.09,19.11,233895.0
2025-01-17 15:10:00,19.12,19.14,19.03,19.05,141781.0,19.12,19.14,19.03,19.05,141781.0
2025-01-17 15:20:00,19.06,19.12,19.02,19.12,99521.0,19.06,19.12,19.02,19.12,99521.0
2025-01-17 15:30:00,19.12,19.16,19.07,19.15,125198.0,19.12,19.16,19.07,19.15,125198.0
2025-01-17 15:40:00,19.14,19.16,19.1,19.13,180378.0,19.14,19.16,19.1,19.13,180378.0
2025-01-17 15:50:00,19.13,19.3,19.0,19.27,545884.0,19.13,19.3,19.0,19.27,545884.0
2025-01-21 09:30:00,18.69,18.88,18.65,18.83,738087.0,18.69,18.88,18.65,18.83,738087.0
2025-01-21 09:40:00,18.83,18.93,18.49,18.55,1104599.0,18.83,18.93,18.49,18.55,1104599.0
2025-01-21 09:50:00,18.55,18.65,18.45,18.48,755350.0,18.55,18.65,18.45,18.48,755350.0
2025-01-21 10:00:00,18.48,18.52,18.39,18.43,567465.0,18.48,18.52,18.39,18.43,567465.0
2025-01-21 10:10:00,18.44,18.57,18.35,18.36,717154.0,18.44,18.57,18.35,18.36,717154.0
2025-01-21 10:20:00,18.37,18.44,18.32,18.34,484746.0,18.37,18.44,18.32,18.34,484746.0
2025-01-21 10:30:00,18.34,18.38,18.32,18.34,330976.0,18.34,18.38,18.32,18.34,330976.0
2025-01-21 10:40:00,18.35,18.43,18.26,18.34,579508.0,18.35,18.43,18.26,18.34,579508.0
2025-01-21 10:50:00,18.33,18.41,18.26,18.3,320418.0,18.33,18.41,18.26,18.3,320418.0
2025-01-21 11:00:00,18.31,18.4,18.26,18.27,396718.0,18.31,18.4,18.26,18.27,396718.0
2025-01-21 11:10:00,18.27,18.31,18.25,18.26,359648.0,18.27,18.31,18.25,18.26,359648.0
2025-01-21 11:20:00,18.27,18.27,18.18,18.25,315851.0,18.27,18.27,18.18,18.25,315851.0
2025-01-21 11:30:00,18.25,18.28,18.18,18.27,317166.0,18.25,18.28,18.18,18.27,317166.0
2025-01-21 11:40:00,18.26,18.3,18.22,18.23,159579.0,18.26,18.3,18.22,18.23,159579.0
2025-01-21 11:50:00,18.24,18.24,18.18,18.19,252401.0,18.24,18.24,18.18,18.19,252401.0
2025-01-21 12:00:00,18.19,18.25,18.18,18.19,193844.0,18.19,18.25,18.18,18.19,193844.0
2025-01-21 12:10:00,18.2,18.21,18.18,18.18,127187.0,18.2,18.21,18.18,18.18,127187.0
2025-01-21 12:20:00,18.18,18.2,18.17,18.18,164915.0,18.18,18.2,18.17,18.18,164915.0
2025-01-21 12:30:00,18.19,18.2,18.13,18.18,147104.0,18.19,18.2,18.13,18.18,147104.0
2025-01-21 12:40:00,18.18,18.2,18.17,18.18,80999.0,18.18,18.2,18.17,18.18,80999.0
2025-01-21 12:50:00,18.18,18.2,18.17,18.2,142500.0,18.18,18.2,18.17,18.2,142500.0
2025-01-21 13:00:00,18.2,18.26,18.19,18.25,190517.0,18.2,18.26,18.19,18.25,190517.0
2025-01-21 13:10:00,18.24,18.25,18.16,18.18,145712.0,18.24,18.25,18.16,18.18,145712.0
2025-01-21 13:20:00,18.18,18.18,18.15,18.16,60710.0,18.18,18.18,18.15,18.16,60710.0
2025-01-21 13:30:00,18.16,18.16,18.08,18.1,226388.0,18.16,18.16,18.08,18.1,226388.0
2025-01-21 13:40:00,18.09,18.14,18.08,18.11,136641.0,18.09,18.14,18.08,18.11,136641.0
2025-01-21 13:50:00,18.1,18.16,18.09,18.11,158161.0,18.1,18.16,18.09,18.11,158161.0
2025-01-21 14:00:00,18.11,18.14,18.09,18.13,85665.0,18.11,18.14,18.09,18.13,85665.0
2025-01-21 14:10:00,18.14,18.2,18.13,18.18,94676.0,18.14,18.2,18.13,18.18,94676.0
2025-01-21 14:20:00,18.17,18.21,18.11,18.15,181907.0,18.17,18.21,18.11,18.15,181907.0
2025-01-21 14:30:00,18.16,18.23,18.15,18.17,139836.0,18.16,18.23,18.15,18.17,139836.0
2025-01-21 14:40:00,18.18,18.19,18.16,18.17,73587.0,18.18,18.19,18.16,18.17,73587.0
2025-01-21 14:50:00,18.18,18.2,18.16,18.19,109349.0,18.18,18.2,18.16,18.19,109349.0
2025-01-21 15:00:00,18.19,18.19,18.09,18.11,133040.0,18.19,18.19,18.09,18.11,133040.0
2025-01-21 15:10:00,18.11,18.12,18.07,18.07,99747.0,18.11,18.12,18.07,18.07,99747.0
2025-01-21 15:20:00,18.07,18.08,18.01,18.03,239310.0,18.07,18.08,18.01,18.03,239310.0
2025-01-21 15:30:00,18.03,18.08,18.02,18.04,295590.0,18.03,18.08,18.02,18.04,295590.0
2025-01-21 15:40:00,18.05,18.09,18.01,18.07,301435.0,18.05,18.09,18.01,18.07,301435.0
2025-01-21 15:50:00,18.07,18.16,18.03,18.1,589076.0,18.07,18.16,18.03,18.1,589076.0
2025-01-22 09:30:00,18.04,18.15,18.04,18.1,328956.0,18.04,18.15,18.04,18.1,328956.0
2025-01-22 09:40:00,18.11,18.2,18.09,18.18,309013.0,18.11,18.2,18.09,18.18,309013.0
2025-01-22 09:50:00,18.19,18.29,18.16,18.19,398177.0,18.19,18.29,18.16,18.19,398177.0
2025-01-22 10:00:00,18.19,18.26,18.09,18.13,336796.0,18.19,18.26,18.09,18.13,336796.0
2025-01-22 10:10:00,18.13,18.13,18.02,18.1,285282.0,18.13,18.13,18.02,18.1,285282.0
2025-01-22 10:20:00,18.1,18.17,18.08,18.14,258734.0,18.1,18.17,18.08,18.14,258734.0
2025-01-22 10:30:00,18.14,18.19,18.1,18.17,234615.0,18.14,18.19,18.1,18.17,234615.0
2025-01-22 10:40:00,18.18,18.21,18.14,18.2,199872.0,18.18,18.21,18.14,18.2,199872.0
2025-01-22 10:50:00,18.21,18.37,18.2,18.36,434857.0,18.21,18.37,18.2,18.36,434857.0
2025-01-22 11:00:00,18.36,18.48,18.29,18.31,498107.0,18.36,18.48,18.29,18.31,498107.0
2025-01-22 11:10:00,18.32,18.42,18.29,18.31,186971.0,18.32,18.42,18.29,18.31,186971.0
2025-01-22 11:20:00,18.31,18.34,18.25,18.25,108692.0,18.31,18.34,18.25,18.25,108692.0
2025-01-22 11:30:00,18.24,18.29,18.24,18.28,44975.0,18.24,18.29,18.24,18.28,44975.0
2025-01-22 11:40:00,18.29,18.33,18.26,18.33,90579.0,18.29,18.33,18.26,18.33,90579.0
2025-01-22 11:50:00,18.32,18.37,18.31,18.37,76724.0,18.32,18.37,18.31,18.37,76724.0
2025-01-22 12:00:00,18.35,18.36,18.31,18.34,46084.0,18.35,18.36,18.31,18.34,46084.0
2025-01-22 12:10:00,18.35,18.37,18.33,18.34,68778.0,18.35,18.37,18.33,18.34,68778.0
2025-01-22 12:20:00,18.34,18.36,18.27,18.34,80130.0,18.34,18.36,18.27,18.34,80130.0
2025-01-22 12:30:00,18.34,18.36,18.31,18.32,117772.0,18.34,18.36,18.31,18.32,117772.0
2025-01-22 12:40:00,18.33,18.37,18.32,18.35,63759.0,18.33,18.37,18.32,18.35,63759.0
2025-01-22 12:50:00,18.35,18.43,18.34,18.4,122304.0,18.35,18.43,18.34,18.4,122304.0
2025-01-22 13:00:00,18.41,18.45,18.4,18.44,82925.0,18.41,18.45,18.4,18.44,82925.0
2025-01-22 13:10:00,18.44,18.51,18.42,18.51,149089.0,18.44,18.51,18.42,18.51,149089.0
2025-01-22 13:20:00,18.51,18.52,18.41,18.41,102909.0,18.51,18.52,18.41,18.41,102909.0
2025-01-22 13:30:00,18.42,18.42,18.37,18.39,123372.0,18.42,18.42,18.37,18.39,123372.0
2025-01-22 13:40:00,18.39,18.4,18.31,18.33,92128.0,18.39,18.4,18.31,18.33,92128.0
2025-01-22 13:50:00,18.34,18.42,18.32,18.4,246195.0,18.34,18.42,18.32,18.4,246195.0
2025-01-22 14:00:00,18.4,18.51,18.39,18.48,128316.0,18.4,18.51,18.39,18.48,128316.0
2025-01-22 14:10:00,18.48,18.5,18.45,18.46,100694.0,18.48,18.5,18.45,18.46,100694.0
2025-01-22 14:20:00,18.47,18.51,18.46,18.51,51421.0,18.47,18.51,18.46,18.51,51421.0
2025-01-22 14:30:00,18.5,18.56,18.48,18.51,170808.0,18.5,18.56,18.48,18.51,170808.0
2025-01-22 14:40:00,18.51,18.52,18.41,18.42,164875.0,18.51,18.52,18.41,18.42,164875.0
2025-01-22 14:50:00,18.43,18.44,18.4,18.41,55511.0,18.43,18.44,18.4,18.41,55511.0
2025-01-22 15:00:00,18.41,18.43,18.32,18.41,155200.0,18.41,18.43,18.32,18.41,155200.0
2025-01-22 15:10:00,18.41,18.49,18.4,18.48,59961.0,18.41,18.49,18.4,18.48,59961.0
2025-01-22 15:20:00,18.48,18.51,18.45,18.48,85110.0,18.48,18.51,18.45,18.48,85110.0
2025-01-22 15:30:00,18.48,18.59,18.48,18.57,216752.0,18.48,18.59,18.48,18.57,216752.0
2025-01-22 15:40:00,18.58,18.58,18.48,18.49,185436.0,18.58,18.58,18.48,18.49,185436.0
2025-01-22 15:50:00,18.5,18.56,18.4,18.49,562942.0,18.5,18.56,18.4,18.49,562942.0
2025-01-23 09:30:00,18.47,18.47,18.06,18.08,661042.0,18.47,18.47,18.06,18.08,661042.0
2025-01-23 09:40:00,18.07,18.09,18.0,18.03,695648.0,18.07,18.09,18.0,18.03,695648.0
2025-01-23 09:50:00,18.03,18.03,17.92,18.01,616924.0,18.03,18.03,17.92,18.01,616924.0
2025-01-23 10:00:00,18.01,18.06,17.91,17.93,435409.0,18.01,18.06,17.91,17.93,435409.0
2025-01-23 10:10:00,17.92,17.94,17.84,17.91,531242.0,17.92,17.94,17.84,17.91,531242.0
2025-01-23 10:20:00,17.91,18.03,17.9,18.02,330336.0,17.91,18.03,17.9,18.02,330336.0
2025-01-23 10:30:00,18.02,18.02,17.93,18.0,431760.0,18.02,18.02,17.93,18.0,431760.0
2025-01-23 10:40:00,18.0,18.06,17.98,18.04,118619.0,18.0,18.06,17.98,18.04,118619.0
2025-01-23 10:50:00,18.04,18.05,17.99,18.0,109768.0,18.04,18.05,17.99,18.0,109768.0
2025-01-23 11:00:00,18.01,18.03,17.99,18.02,154485.0,18.01,18.03,17.99,18.02,154485.0
2025-01-23 11:10:00,18.02,18.09,17.97,18.0,290729.0,18.02,18.09,17.97,18.0,290729.0
2025-01-23 11:20:00,18.0,18.08,17.95,18.0,194675.0,18.0,18.08,17.95,18.0,194675.0
2025-01-23 11:30:00,18.0,18.04,17.99,18.03,110254.0,18.0,18.04,17.99,18.03,110254.0
2025-01-23 11:40:00,18.03,18.03,17.88,17.94,307013.0,18.03,18.03,17.88,17.94,307013.0
2025-01-23 11:50:00,17.94,18.01,17.93,18.01,149102.0,17.94,18.01,17.93,18.01,149102.0
2025-01-23 12:00:00,18.01,18.05,17.99,18.01,299978.0,18.01,18.05,17.99,18.01,299978.0
2025-01-23 12:10:00,18.01,18.02,17.99,18.01,127141.0,18.01,18.02,17.99,18.01,127141.0
2025-01-23 12:20:00,18.01,18.04,18.0,18.03,512527.0,18.01,18.04,18.0,18.03,512527.0
2025-01-23 12:30:00,18.03,18.11,18.03,18.1,235106.0,18.03,18.11,18.03,18.1,235106.0
2025-01-23 12:40:00,18.1,18.11,18.01,18.02,233573.0,18.1,18.11,18.01,18.02,233573.0
2025-01-23 12:50:00,18.03,18.07,18.0,18.01,86554.0,18.03,18.07,18.0,18.01,86554.0
2025-01-23 13:00:00,18.0,18.03,18.0,18.01,50113.0,18.0,18.03,18.0,18.01,50113.0
2025-01-23 13:10:00,18.01,18.03,18.01,18.02,34824.0,18.01,18.03,18.01,18.02,34824.0
2025-01-23 13:20:00,18.02,18.03,18.01,18.02,63026.0,18.02,18.03,18.01,18.02,63026.0
2025-01-23 13:30:00,18.01,18.03,18.0,18.02,48891.0,18.01,18.03,18.0,18.02,48891.0
2025-01-23 13:40:00,18.02,18.03,17.99,18.01,118506.0,18.02,18.03,17.99,18.01,118506.0
2025-01-23 13:50:00,18.01,18.01,17.94,17.98,193788.0,18.01,18.01,17.94,17.98,193788.0
2025-01-23 14:00:00,17.98,18.03,17.98,18.01,125007.0,17.98,18.03,17.98,18.01,125007.0
2025-01-23 14:10:00,18.01,18.03,18.0,18.03,63112.0,18.01,18.03,18.0,18.03,63112.0
2025-01-23 14:20:00,18.02,18.1,18.02,18.09,149086.0,18.02,18.1,18.02,18.09,149086.0
2025-01-23 14:30:00,18.1,18.11,18.02,18.03,138589.0,18.1,18.11,18.02,18.03,138589.0
2025-01-23 14:40:00,18.03,18.18,18.02,18.18,211690.0,18.03,18.18,18.02,18.18,211690.0
2025-01-23 14:50:00,18.17,18.27,18.17,18.2,362417.0,18.17,18.27,18.17,18.2,362417.0
2025-01-23 15:00:00,18.2,18.25,18.16,18.19,237510.0,18.2,18.25,18.16,18.19,237510.0
2025-01-23 15:10:00,18.19,18.19,18.01,18.06,276187.0,18.19,18.19,18.01,18.06,276187.0
2025-01-23 15:20:00,18.05,18.16,18.04,18.14,103203.0,18.05,18.16,18.04,18.14,103203.0
2025-01-23 15:30:00,18.14,18.2,18.13,18.19,127989.0,18.14,18.2,18.13,18.19,127989.0
2025-01-23 15:40:00,18.19,18.2,17.92,17.98,510078.0,18.19,18.2,17.92,17.98,510078.0
2025-01-23 15:50:00,17.99,18.05,17.93,17.99,448165.0,17.99,18.05,17.93,17.99,448165.0
2025-01-24 09:30:00,17.8,17.96,17.8,17.91,524600.0,17.8,17.96,17.8,17.91,524600.0
2025-01-24 09:40:00,17.91,17.95,17.84,17.93,253076.0,17.91,17.95,17.84,17.93,253076.0
2025-01-24 09:50:00,17.92,17.97,17.84,17.87,297780.0,17.92,17.97,17.84,17.87,297780.0
2025-01-24 10:00:00,17.86,17.89,17.81,17.87,244717.0,17.86,17.89,17.81,17.87,244717.0
2025-01-24 10:10:00,17.87,17.95,17.86,17.94,129152.0,17.87,17.95,17.86,17.94,129152.0
2025-01-24 10:20:00,17.93,17.97,17.92,17.95,94605.0,17.93,17.97,17.92,17.95,94605.0
2025-01-24 10:30:00,17.95,18.0,17.86,17.99,514335.0,17.95,18.0,17.86,17.99,514335.0
2025-01-24 10:40:00,17.99,18.03,17.97,18.0,141758.0,17.99,18.03,17.97,18.0,141758.0
2025-01-24 10:50:00,18.0,18.03,17.97,18.02,106348.0,18.0,18.03,17.97,18.02,106348.0
2025-01-24 11:00:00,18.02,18.03,17.95,17.96,117716.0,18.02,18.03,17.95,17.96,117716.0
2025-01-24 11:10:00,17.96,18.0,17.88,17.89,421744.0,17.96,18.0,17.88,17.89,421744.0
2025-01-24 11:20:00,17.89,17.91,17.82,17.83,286761.0,17.89,17.91,17.82,17.83,286761.0
2025-01-24 11:30:00,17.82,17.85,17.76,17.78,692184.0,17.82,17.85,17.76,17.78,692184.0
2025-01-24 11:40:00,17.78,17.79,17.74,17.77,486105.0,17.78,17.79,17.74,17.77,486105.0
2025-01-24 11:50:00,17.77,17.82,17.74,17.8,429362.0,17.77,17.82,17.74,17.8,429362.0
2025-01-24 12:00:00,17.8,17.83,17.73,17.75,326940.0,17.8,17.83,17.73,17.75,326940.0
2025-01-24 12:10:00,17.75,17.76,17.71,17.73,353745.0,17.75,17.76,17.71,17.73,353745.0
2025-01-24 12:20:00,17.74,17.74,17.66,17.71,524791.0,17.74,17.74,17.66,17.71,524791.0
2025-01-24 12:30:00,17.71,17.76,17.69,17.76,117023.0,17.71,17.76,17.69,17.76,117023.0
2025-01-24 12:40:00,17.76,17.77,17.74,17.76,71547.0,17.76,17.77,17.74,17.76,71547.0
2025-01-24 12:50:00,17.76,17.93,17.74,17.89,348336.0,17.76,17.93,17.74,17.89,348336.0
2025-01-24 13:00:00,17.9,17.97,17.9,17.92,306973.0,17.9,17.97,17.9,17.92,306973.0
2025-01-24 13:10:00,17.92,17.98,17.9,17.91,319743.0,17.92,17.98,17.9,17.91,319743.0
2025-01-24 13:20:00,17.91,17.93,17.89,17.91,85364.0,17.91,17.93,17.89,17.91,85364.0
2025-01-24 13:30:00,17.9,17.95,17.89,17.93,81972.0,17.9,17.95,17.89,17.93,81972.0
2025-01-24 13:40:00,17.93,17.99,17.91,17.93,169701.0,17.93,17.99,17.91,17.93,169701.0
2025-01-24 13:50:00,17.94,18.08,17.93,18.01,275612.0,17.94,18.08,17.93,18.01,275612.0
2025-01-24 14:00:00,18.02,18.11,17.97,18.08,342329.0,18.02,18.11,17.97,18.08,342329.0
2025-01-24 14:10:00,18.07,18.1,18.0,18.07,253872.0,18.07,18.1,18.0,18.07,253872.0
2025-01-24 14:20:00,18.07,18.08,17.96,18.0,171307.0,18.07,18.08,17.96,18.0,171307.0
2025-01-24 14:30:00,18.0,18.0,17.95,18.0,79614.0,18.0,18.0,17.95,18.0,79614.0
2025-01-24 14:40:00,17.99,17.99,17.9,17.91,138530.0,17.99,17.99,17.9,17.91,138530.0
2025-01-24 14:50:00,17.92,17.92,17.82,17.91,178678.0,17.92,17.92,17.82,17.91,178678.0
2025-01-24 15:00:00,17.91,17.92,17.83,17.85,152125.0,17.91,17.92,17.83,17.85,152125.0
2025-01-24 15:10:00,17.85,17.88,17.82,17.86,169795.0,17.85,17.88,17.82,17.86,169795.0
2025-01-24 15:20:00,17.86,18.0,17.85,17.9,325915.0,17.86,18.0,17.85,17.9,325915.0
2025-01-24 15:30:00,17.89,17.92,17.84,17.91,197409.0,17.89,17.92,17.84,17.91,197409.0
2025-01-24 15:40:00,17.91,17.94,17.87,17.91,304514.0,17.91,17.94,17.87,17.91,304514.0
2025-01-24 15:50:00,17.91,17.94,17.82,17.86,435166.0,17.91,17.94,17.82,17.86,435166.0
2025-01-27 09:30:00,21.11,21.15,19.53,19.65,3319589.0,21.11,21.15,19.53,19.65,3319589.0
2025-01-27 09:40:00,19.66,20.08,19.54,20.02,1933711.0,19.66,20.08,19.54,20.02,1933711.0
2025-01-27 09:50:00,20.05,20.2,19.76,19.8,1546450.0,20.05,20.2,19.76,19.8,1546450.0
2025-01-27 10:00:00,19.81,20.49,19.73,20.27,1942816.0,19.81,20.49,19.73,20.27,1942816.0
2025-01-27 10:10:00,20.29,20.61,19.91,20.58,1845279.0,20.29,20.61,19.91,20.58,1845279.0
2025-01-27 10:20:00,20.58,20.58,19.79,19.89,1044009.0,20.58,20.58,19.79,19.89,1044009.0
2025-01-27 10:30:00,19.89,20.01,19.56,19.6,998934.0,19.89,20.01,19.56,19.6,998934.0
2025-01-27 10:40:00,19.61,19.69,19.28,19.57,870642.0,19.61,19.69,19.28,19.57,870642.0
2025-01-27 10:50:00,19.57,19.94,19.4,19.94,582817.0,19.57,19.94,19.4,19.94,582817.0
2025-01-27 11:00:00,19.94,20.22,19.82,20.18,526381.0,19.94,20.22,19.82,20.18,526381.0
2025-01-27 11:10:00,20.18,20.18,19.82,19.98,554318.0,20.18,20.18,19.82,19.98,554318.0
2025-01-27 11:20:00,19.98,20.3,19.96,20.21,488692.0,19.98,20.3,19.96,20.21,488692.0
2025-01-27 11:30:00,20.21,20.3,19.95,20.25,798921.0,20.21,20.3,19.95,20.25,798921.0
2025-01-27 11:40:00,20.25,20.36,19.77,19.89,639624.0,20.25,20.36,19.77,19.89,639624.0
2025-01-27 11:50:00,19.9,20.26,19.82,20.03,513291.0,19.9,20.26,19.82,20.03,513291.0
2025-01-27 12:00:00,20.01,20.01,19.63,19.98,470116.0,20.01,20.01,19.63,19.98,470116.0
2025-01-27 12:10:00,19.98,20.07,19.81,20.04,268142.0,19.98,20.07,19.81,20.04,268142.0
2025-01-27 12:20:00,20.04,20.22,19.86,20.01,460746.0,20.04,20.22,19.86,20.01,460746.0
2025-01-27 12:30:00,20.02,20.15,19.92,19.95,410221.0,20.02,20.15,19.92,19.95,410221.0
2025-01-27 12:40:00,19.95,20.32,19.95,20.32,598869.0,19.95,20.32,19.95,20.32,598869.0
2025-01-27 12:50:00,20.32,20.57,20.27,20.55,833305.0,20.32,20.57,20.27,20.55,833305.0
2025-01-27 13:00:00,20.54,20.57,20.37,20.4,414552.0,20.54,20.57,20.37,20.4,414552.0
2025-01-27 13:10:00,20.42,20.59,20.27,20.39,388431.0,20.42,20.59,20.27,20.39,388431.0
2025-01-27 13:20:00,20.38,20.54,20.16,20.5,327814.0,20.38,20.54,20.16,20.5,327814.0
2025-01-27 13:30:00,20.51,20.51,19.96,20.24,411525.0,20.51,20.51,19.96,20.24,411525.0
2025-01-27 13:40:00,20.23,20.23,19.96,20.13,233020.0,20.23,20.23,19.96,20.13,233020.0
2025-01-27 13:50:00,20.13,20.21,20.01,20.18,169455.0,20.13,20.21,20.01,20.18,169455.0
2025-01-27 14:00:00,20.16,20.16,19.89,20.02,204754.0,20.16,20.16,19.89,20.02,204754.0
2025-01-27 14:10:00,20.0,20.05,19.65,19.68,267404.0,20.0,20.05,19.65,19.68,267404.0
2025-01-27 14:20:00,19.69,19.73,19.27,19.39,649829.0,19.69,19.73,19.27,19.39,649829.0
2025-01-27 14:30:00,19.38,19.74,19.37,19.54,554455.0,19.38,19.74,19.37,19.54,554455.0
2025-01-27 14:40:00,19.53,20.13,19.47,20.1,559183.0,19.53,20.13,19.47,20.1,559183.0
2025-01-27 14:50:00,20.11,20.24,19.99,20.22,412794.0,20.11,20.24,19.99,20.22,412794.0
2025-01-27 15:00:00,20.22,20.4,20.02,20.08,402776.0,20.22,20.4,20.02,20.08,402776.0
2025-01-27 15:10:00,20.1,20.32,19.99,20.09,461656.0,20.1,20.32,19.99,20.09,461656.0
2025-01-27 15:20:00,20.08,20.16,19.86,20.03,258697.0,20.08,20.16,19.86,20.03,258697.0
2025-01-27 15:30:00,19.97,20.1,19.81,19.86,252476.0,19.97,20.1,19.81,19.86,252476.0
2025-01-27 15:40:00,19.87,20.2,19.76,20.12,450303.0,19.87,20.2,19.76,20.12,450303.0
2025-01-27 15:50:00,20.13,20.31,19.62,19.65,978384.0,20.13,20.31,19.62,19.65,978384.0
2025-01-28 09:30:00,19.29,19.68,19.26,19.61,1064214.0,19.29,19.68,19.26,19.61,1064214.0
2025-01-28 09:40:00,19.6,20.11,19.55,19.91,931935.0,19.6,20.11,19.55,19.91,931935.0
2025-01-28 09:50:00,19.91,19.96,19.51,19.52,738024.0,19.91,19.96,19.51,19.52,738024.0
2025-01-28 10:00:00,19.52,19.54,19.0,19.21,1129617.0,19.52,19.54,19.0,19.21,1129617.0
2025-01-28 10:10:00,19.2,19.21,18.91,18.95,644999.0,19.2,19.21,18.91,18.95,644999.0
2025-01-28 10:20:00,18.95,19.03,18.75,19.03,771194.0,18.95,19.03,18.75,19.03,771194.0
2025-01-28 10:30:00,19.02,19.07,18.84,18.87,490454.0,19.02,19.07,18.84,18.87,490454.0
2025-01-28 10:40:00,18.87,19.03,18.84,18.87,488538.0,18.87,19.03,18.84,18.87,488538.0
2025-01-28 10:50:00,18.85,18.92,18.82,18.85,426620.0,18.85,18.92,18.82,18.85,426620.0
2025-01-28 11:00:00,18.84,18.99,18.82,18.87,332334.0,18.84,18.99,18.82,18.87,332334.0
2025-01-28 11:10:00,18.89,18.94,18.8,18.92,276256.0,18.89,18.94,18.8,18.92,276256.0
2025-01-28 11:20:00,18.92,19.15,18.87,19.05,433073.0,18.92,19.15,18.87,19.05,433073.0
2025-01-28 11:30:00,19.07,19.08,18.93,18.94,257991.0,19.07,19.08,18.93,18.94,257991.0
2025-01-28 11:40:00,18.94,19.11,18.91,18.93,198449.0,18.94,19.11,18.91,18.93,198449.0
2025-01-28 11:50:00,18.94,19.13,18.9,18.91,146672.0,18.94,19.13,18.9,18.91,146672.0
2025-01-28 12:00:00,18.91,18.94,18.79,18.82,274221.0,18.91,18.94,18.79,18.82,274221.0
2025-01-28 12:10:00,18.81,18.81,18.62,18.66,413126.0,18.81,18.81,18.62,18.66,413126.0
2025-01-28 12:20:00,18.65,18.7,18.6,18.69,392126.0,18.65,18.7,18.6,18.69,392126.0
2025-01-28 12:30:00,18.68,18.71,18.63,18.67,157889.0,18.68,18.71,18.63,18.67,157889.0
2025-01-28 12:40:00,18.68,18.73,18.62,18.67,203525.0,18.68,18.73,18.62,18.67,203525.0
2025-01-28 12:50:00,18.67,18.68,18.51,18.58,305080.0,18.67,18.68,18.51,18.58,305080.0
2025-01-28 13:00:00,18.58,18.6,18.46,18.6,274631.0,18.58,18.6,18.46,18.6,274631.0
2025-01-28 13:10:00,18.6,18.62,18.49,18.52,254245.0,18.6,18.62,18.49,18.52,254245.0
2025-01-28 13:20:00,18.52,18.55,18.45,18.54,241495.0,18.52,18.55,18.45,18.54,241495.0
2025-01-28 13:30:00,18.53,18.65,18.5,18.6,198204.0,18.53,18.65,18.5,18.6,198204.0
2025-01-28 13:40:00,18.61,18.74,18.6,18.61,451007.0,18.61,18.74,18.6,18.61,451007.0
2025-01-28 13:50:00,18.6,18.71,18.56,18.67,152632.0,18.6,18.71,18.56,18.67,152632.0
2025-01-28 14:00:00,18.68,18.88,18.66,18.87,251547.0,18.68,18.88,18.66,18.87,251547.0
2025-01-28 14:10:00,18.87,18.91,18.75,18.77,178688.0,18.87,18.91,18.75,18.77,178688.0
2025-01-28 14:20:00,18.76,18.76,18.67,18.68,114005.0,18.76,18.76,18.67,18.68,114005.0
2025-01-28 14:30:00,18.68,18.7,18.61,18.63,141529.0,18.68,18.7,18.61,18.63,141529.0
2025-01-28 14:40:00,18.63,18.65,18.59,18.61,195179.0,18.63,18.65,18.59,18.61,195179.0
2025-01-28 14:50:00,18.62,18.67,18.59,18.61,152381.0,18.62,18.67,18.59,18.61,152381.0
2025-01-28 15:00:00,18.61,18.74,18.6,18.7,335217.0,18.61,18.74,18.6,18.7,335217.0
2025-01-28 15:10:00,18.71,18.73,18.54,18.55,287985.0,18.71,18.73,18.54,18.55,287985.0
2025-01-28 15:20:00,18.55,18.63,18.54,18.55,216195.0,18.55,18.63,18.54,18.55,216195.0
2025-01-28 15:30:00,18.56,18.63,18.53,18.62,301907.0,18.56,18.63,18.53,18.62,301907.0
2025-01-28 15:40:00,18.61,18.61,18.48,18.53,442024.0,18.61,18.61,18.48,18.53,442024.0
2025-01-28 15:50:00,18.54,18.66,18.44,18.64,731509.0,18.54,18.66,18.44,18.64,731509.0
2025-01-29 09:30:00,18.57,18.8,18.53,18.71,444702.0,18.57,18.8,18.53,18.71,444702.0
2025-01-29 09:40:00,18.69,18.86,18.68,18.77,572574.0,18.69,18.86,18.68,18.77,572574.0
2025-01-29 09:50:00,18.77,18.83,18.7,18.71,275738.0,18.77,18.83,18.7,18.71,275738.0
2025-01-29 10:00:00,18.7,18.71,18.47,18.55,595543.0,18.7,18.71,18.47,18.55,595543.0
2025-01-29 10:10:00,18.55,18.67,18.52,18.56,423292.0,18.55,18.67,18.52,18.56,423292.0
2025-01-29 10:20:00,18.57,18.68,18.47,18.65,222312.0,18.57,18.68,18.47,18.65,222312.0
2025-01-29 10:30:00,18.63,18.69,18.61,18.68,206936.0,18.63,18.69,18.61,18.68,206936.0
2025-01-29 10:40:00,18.68,18.89,18.65,18.81,329773.0,18.68,18.89,18.65,18.81,329773.0
2025-01-29 10:50:00,18.82,18.85,18.69,18.82,278876.0,18.82,18.85,18.69,18.82,278876.0
2025-01-29 11:00:00,18.82,19.03,18.8,18.94,690675.0,18.82,19.03,18.8,18.94,690675.0
2025-01-29 11:10:00,18.93,19.08,18.9,19.04,190728.0,18.93,19.08,18.9,19.04,190728.0
2025-01-29 11:20:00,19.02,19.08,18.96,19.04,174549.0,19.02,19.08,18.96,19.04,174549.0
2025-01-29 11:30:00,19.04,19.07,18.85,19.01,254767.0,19.04,19.07,18.85,19.01,254767.0
2025-01-29 11:40:00,19.0,19.07,18.89,18.91,199859.0,19.0,19.07,18.89,18.91,199859.0
2025-01-29 11:50:00,18.91,19.05,18.89,19.03,129364.0,18.91,19.05,18.89,19.03,129364.0
2025-01-29 12:00:00,19.03,19.04,18.87,18.91,238563.0,19.03,19.04,18.87,18.91,238563.0
2025-01-29 12:10:00,18.9,18.98,18.88,18.89,92548.0,18.9,18.98,18.88,18.89,92548.0
2025-01-29 12:20:00,18.88,18.92,18.8,18.89,68856.0,18.88,18.92,18.8,18.89,68856.0
2025-01-29 12:30:00,18.89,18.97,18.88,18.96,52549.0,18.89,18.97,18.88,18.96,52549.0
2025-01-29 12:40:00,18.96,19.04,18.93,19.03,128001.0,18.96,19.04,18.93,19.03,128001.0
2025-01-29 12:50:00,19.03,19.09,18.97,19.04,203194.0,19.03,19.09,18.97,19.04,203194.0
2025-01-29 13:00:00,19.03,19.62,18.98,19.04,856785.0,19.03,19.62,18.98,19.04,856785.0
2025-01-29 13:10:00,19.04,19.25,18.96,19.12,492768.0,19.04,19.25,18.96,19.12,492768.0
2025-01-29 13:20:00,19.12,19.24,18.92,18.93,498140.0,19.12,19.24,18.92,18.93,498140.0
2025-01-29 13:30:00,18.92,19.1,18.81,19.08,475913.0,18.92,19.1,18.81,19.08,475913.0
2025-01-29 13:40:00,19.08,19.09,18.84,18.86,365090.0,19.08,19.09,18.84,18.86,365090.0
2025-01-29 13:50:00,18.86,19.07,18.85,19.04,335826.0,18.86,19.07,18.85,19.04,335826.0
2025-01-29 14:00:00,19.04,19.25,18.97,19.1,685803.0,19.04,19.25,18.97,19.1,685803.0
2025-01-29 14:10:00,19.1,19.32,19.1,19.16,513331.0,19.1,19.32,19.1,19.16,513331.0
2025-01-29 14:20:00,19.16,19.31,19.09,19.3,387091.0,19.16,19.31,19.09,19.3,387091.0
2025-01-29 14:30:00,19.3,19.33,18.87,18.9,877202.0,19.3,19.33,18.87,18.9,877202.0
2025-01-29 14:40:00,18.89,18.94,18.56,18.72,950019.0,18.89,18.94,18.56,18.72,950019.0
2025-01-29 14:50:00,18.72,18.78,18.55,18.65,383872.0,18.72,18.78,18.55,18.65,383872.0
2025-01-29 15:00:00,18.66,18.88,18.6,18.73,316053.0,18.66,18.88,18.6,18.73,316053.0
2025-01-29 15:10:00,18.72,18.82,18.56,18.57,405450.0,18.72,18.82,18.56,18.57,405450.0
2025-01-29 15:20:00,18.57,18.6,18.42,18.49,522094.0,18.57,18.6,18.42,18.49,522094.0
2025-01-29 15:30:00,18.47,18.68,18.43,18.66,391059.0,18.47,18.68,18.43,18.66,391059.0
2025-01-29 15:40:00,18.66,18.78,18.64,18.67,272129.0,18.66,18.78,18.64,18.67,272129.0
2025-01-29 15:50:00,18.67,18.73,18.45,18.51,510525.0,18.67,18.73,18.45,18.51,510525.0
2025-01-30 09:30:00,18.15,18.31,18.09,18.18,626805.0,18.15,18.31,18.09,18.18,626805.0
2025-01-30 09:40:00,18.18,18.26,18.09,18.13,639744.0,18.18,18.26,18.09,18.13,639744.0
2025-01-30 09:50:00,18.12,18.19,18.09,18.19,702932.0,18.12,18.19,18.09,18.19,702932.0
2025-01-30 10:00:00,18.18,18.43,18.17,18.3,627372.0,18.18,18.43,18.17,18.3,627372.0
2025-01-30 10:10:00,18.29,18.34,18.18,18.31,384188.0,18.29,18.34,18.18,18.31,384188.0
2025-01-30 10:20:00,18.3,18.48,18.21,18.44,274135.0,18.3,18.48,18.21,18.44,274135.0
2025-01-30 10:30:00,18.44,18.5,18.26,18.31,327733.0,18.44,18.5,18.26,18.31,327733.0
2025-01-30 10:40:00,18.31,18.39,18.3,18.36,218356.0,18.31,18.39,18.3,18.36,218356.0
2025-01-30 10:50:00,18.36,18.67,18.36,18.64,402665.0,18.36,18.67,18.36,18.64,402665.0
2025-01-30 11:00:00,18.65,18.73,18.5,18.59,467486.0,18.65,18.73,18.5,18.59,467486.0
2025-01-30 11:10:00,18.57,18.69,18.5,18.55,247913.0,18.57,18.69,18.5,18.55,247913.0
2025-01-30 11:20:00,18.54,18.54,18.24,18.24,548820.0,18.54,18.54,18.24,18.24,548820.0
2025-01-30 11:30:00,18.25,18.32,18.2,18.22,203472.0,18.25,18.32,18.2,18.22,203472.0
2025-01-30 11:40:00,18.22,18.24,18.18,18.22,389253.0,18.22,18.24,18.18,18.22,389253.0
2025-01-30 11:50:00,18.21,18.27,18.11,18.26,383999.0,18.21,18.27,18.11,18.26,383999.0
2025-01-30 12:00:00,18.26,18.37,18.26,18.32,274931.0,18.26,18.37,18.26,18.32,274931.0
2025-01-30 12:10:00,18.32,18.41,18.29,18.34,138714.0,18.32,18.41,18.29,18.34,138714.0
2025-01-30 12:20:00,18.33,18.41,18.26,18.33,135018.0,18.33,18.41,18.26,18.33,135018.0
2025-01-30 12:30:00,18.32,18.4,18.32,18.34,323588.0,18.32,18.4,18.32,18.34,323588.0
2025-01-30 12:40:00,18.35,18.37,18.28,18.33,54685.0,18.35,18.37,18.28,18.33,54685.0
2025-01-30 12:50:00,18.33,18.33,18.23,18.27,49434.0,18.33,18.33,18.23,18.27,49434.0
2025-01-30 13:00:00,18.26,18.33,18.24,18.27,76587.0,18.26,18.33,18.24,18.27,76587.0
2025-01-30 13:10:00,18.28,18.33,18.27,18.33,56207.0,18.28,18.33,18.27,18.33,56207.0
2025-01-30 13:20:00,18.32,18.34,18.24,18.32,128711.0,18.32,18.34,18.24,18.32,128711.0
2025-01-30 13:30:00,18.32,18.32,18.22,18.26,92771.0,18.32,18.32,18.22,18.26,92771.0
2025-01-30 13:40:00,18.27,18.3,18.25,18.26,157156.0,18.27,18.3,18.25,18.26,157156.0
2025-01-30 13:50:00,18.26,18.33,18.25,18.31,109263.0,18.26,18.33,18.25,18.31,109263.0
2025-01-30 14:00:00,18.32,18.35,18.27,18.29,318168.0,18.32,18.35,18.27,18.29,318168.0
2025-01-30 14:10:00,18.28,18.34,18.25,18.33,231602.0,18.28,18.34,18.25,18.33,231602.0
2025-01-30 14:20:00,18.34,18.34,18.2,18.23,184318.0,18.34,18.34,18.2,18.23,184318.0
2025-01-30 14:30:00,18.23,18.29,18.22,18.27,332251.0,18.23,18.29,18.22,18.27,332251.0
2025-01-30 14:40:00,18.26,18.32,18.25,18.3,98741.0,18.26,18.32,18.25,18.3,98741.0
2025-01-30 14:50:00,18.3,18.31,18.16,18.18,289947.0,18.3,18.31,18.16,18.18,289947.0
2025-01-30 15:00:00,18.18,18.25,18.15,18.24,236610.0,18.18,18.25,18.15,18.24,236610.0
2025-01-30 15:10:00,18.24,18.27,18.22,18.23,220889.0,18.24,18.27,18.22,18.23,220889.0
2025-01-30 15:20:00,18.23,18.26,18.21,18.21,91320.0,18.23,18.26,18.21,18.21,91320.0
2025-01-30 15:30:00,18.22,18.54,18.16,18.51,791430.0,18.22,18.54,18.16,18.51,791430.0
2025-01-30 15:40:00,18.52,18.78,18.34,18.38,1094284.0,18.52,18.78,18.34,18.38,1094284.0
2025-01-30 15:50:00,18.37,18.52,18.26,18.44,892845.0,18.37,18.52,18.26,18.44,892845.0
2025-01-31 09:30:00,18.12,18.32,18.09,18.23,495266.0,18.12,18.32,18.09,18.23,495266.0
2025-01-31 09:40:00,18.24,18.26,18.15,18.25,294292.0,18.24,18.26,18.15,18.25,294292.0
2025-01-31 09:50:00,18.25,18.31,18.21,18.29,175397.0,18.25,18.31,18.21,18.29,175397.0
2025-01-31 10:00:00,18.3,18.33,18.21,18.3,549566.0,18.3,18.33,18.21,18.3,549566.0
2025-01-31 10:10:00,18.3,18.33,18.2,18.23,413838.0,18.3,18.33,18.2,18.23,413838.0
2025-01-31 10:20:00,18.23,18.25,18.16,18.22,298338.0,18.23,18.25,18.16,18.22,298338.0
2025-01-31 10:30:00,18.22,18.3,18.19,18.3,273482.0,18.22,18.3,18.19,18.3,273482.0
2025-01-31 10:40:00,18.29,18.32,18.22,18.22,210425.0,18.29,18.32,18.22,18.22,210425.0
2025-01-31 10:50:00,18.25,18.26,18.18,18.2,289684.0,18.25,18.26,18.18,18.2,289684.0
2025-01-31 11:00:00,18.19,18.2,18.1,18.1,663156.0,18.19,18.2,18.1,18.1,663156.0
2025-01-31 11:10:00,18.11,18.12,18.05,18.05,416525.0,18.11,18.12,18.05,18.05,416525.0
2025-01-31 11:20:00,18.05,18.11,18.05,18.11,346211.0,18.05,18.11,18.05,18.11,346211.0
2025-01-31 11:30:00,18.1,18.12,18.08,18.11,216235.0,18.1,18.12,18.08,18.11,216235.0
2025-01-31 11:40:00,18.11,18.26,18.1,18.21,495742.0,18.11,18.26,18.1,18.21,495742.0
2025-01-31 11:50:00,18.22,18.29,18.2,18.21,139913.0,18.22,18.29,18.2,18.21,139913.0
2025-01-31 12:00:00,18.21,18.24,18.14,18.14,461206.0,18.21,18.24,18.14,18.14,461206.0
2025-01-31 12:10:00,18.14,18.19,18.02,18.05,477337.0,18.14,18.19,18.02,18.05,477337.0
2025-01-31 12:20:00,18.05,18.06,17.95,17.97,664341.0,18.05,18.06,17.95,17.97,664341.0
2025-01-31 12:30:00,17.96,18.01,17.96,17.99,266893.0,17.96,18.01,17.96,17.99,266893.0
2025-01-31 12:40:00,17.98,18.01,17.94,17.97,402080.0,17.98,18.01,17.94,17.97,402080.0
2025-01-31 12:50:00,17.97,18.03,17.94,18.0,205528.0,17.97,18.03,17.94,18.0,205528.0
2025-01-31 13:00:00,17.99,18.02,17.93,17.98,231560.0,17.99,18.02,17.93,17.98,231560.0
2025-01-31 13:10:00,17.98,18.31,17.95,18.29,425637.0,17.98,18.31,17.95,18.29,425637.0
2025-01-31 13:20:00,18.29,18.37,18.08,18.3,1114487.0,18.29,18.37,18.08,18.3,1114487.0
2025-01-31 13:30:00,18.31,18.68,18.3,18.48,1239270.0,18.31,18.68,18.3,18.48,1239270.0
2025-01-31 13:40:00,18.48,18.55,18.34,18.47,554858.0,18.48,18.55,18.34,18.47,554858.0
2025-01-31 13:50:00,18.47,18.66,18.39,18.49,605667.0,18.47,18.66,18.39,18.49,605667.0
2025-01-31 14:00:00,18.5,19.03,18.42,18.91,816147.0,18.5,19.03,18.42,18.91,816147.0
2025-01-31 14:10:00,18.91,18.93,18.58,18.84,607296.0,18.91,18.93,18.58,18.84,607296.0
2025-01-31 14:20:00,18.84,19.03,18.82,18.83,544878.0,18.84,19.03,18.82,18.83,544878.0
2025-01-31 14:30:00,18.83,18.89,18.59,18.88,422848.0,18.83,18.89,18.59,18.88,422848.0
2025-01-31 14:40:00,18.86,19.23,18.85,19.03,894878.0,18.86,19.23,18.85,19.03,894878.0
2025-01-31 14:50:00,19.02,19.06,18.79,19.0,1425461.0,19.02,19.06,18.79,19.0,1425461.0
2025-01-31 15:00:00,19.02,19.66,19.02,19.6,2633298.0,19.02,19.66,19.02,19.6,2633298.0
2025-01-31 15:10:00,19.59,19.61,19.41,19.46,1244858.0,19.59,19.61,19.41,19.46,1244858.0
2025-01-31 15:20:00,19.46,19.61,19.36,19.53,938826.0,19.46,19.61,19.36,19.53,938826.0
2025-01-31 15:30:00,19.53,19.75,19.47,19.7,1981751.0,19.53,19.75,19.47,19.7,1981751.0
2025-01-31 15:40:00,19.69,19.72,19.28,19.29,1009858.0,19.69,19.72,19.28,19.29,1009858.0
2025-01-31 15:50:00,19.28,19.46,19.05,19.37,1047101.0,19.28,19.46,19.05,19.37,1047101.0
2025-02-03 09:30:00,21.4,21.57,20.54,20.54,2740962.0,21.4,21.57,20.54,20.54,2740962.0
2025-02-03 09:40:00,20.55,21.4,20.55,21.18,2341939.0,20.55,21.4,20.55,21.18,2341939.0
2025-02-03 09:50:00,21.2,21.47,21.05,21.34,1906355.0,21.2,21.47,21.05,21.34,1906355.0
2025-02-03 10:00:00,21.35,21.63,21.26,21.35,2187188.0,21.35,21.63,21.26,21.35,2187188.0
2025-02-03 10:10:00,21.35,21.97,21.35,21.96,1730613.0,21.35,21.97,21.35,21.96,1730613.0
2025-02-03 10:20:00,21.96,22.0,20.19,20.23,3501897.0,21.96,22.0,20.19,20.23,3501897.0
2025-02-03 10:30:00,20.25,20.35,19.5,19.7,4936569.0,20.25,20.35,19.5,19.7,4936569.0
2025-02-03 10:40:00,19.72,19.91,18.88,19.26,3904544.0,19.72,19.91,18.88,19.26,3904544.0
2025-02-03 10:50:00,19.26,19.47,19.06,19.26,978084.0,19.26,19.47,19.06,19.26,978084.0
2025-02-03 11:00:00,19.28,19.87,19.12,19.38,1012936.0,19.28,19.87,19.12,19.38,1012936.0
2025-02-03 11:10:00,19.36,19.36,19.07,19.17,398664.0,19.36,19.36,19.07,19.17,398664.0
2025-02-03 11:20:00,19.17,19.71,19.14,19.62,614520.0,19.17,19.71,19.14,19.62,614520.0
2025-02-03 11:30:00,19.61,19.82,19.47,19.48,653343.0,19.61,19.82,19.47,19.48,653343.0
2025-02-03 11:40:00,19.47,19.7,19.36,19.7,355461.0,19.47,19.7,19.36,19.7,355461.0
2025-02-03 11:50:00,19.68,20.14,19.53,20.04,612332.0,19.68,20.14,19.53,20.04,612332.0
2025-02-03 12:00:00,20.03,20.25,19.99,20.08,670017.0,20.03,20.25,19.99,20.08,670017.0
2025-02-03 12:10:00,20.09,20.31,20.07,20.2,378618.0,20.09,20.31,20.07,20.2,378618.0
2025-02-03 12:20:00,20.18,20.22,19.76,20.2,414785.0,20.18,20.22,19.76,20.2,414785.0
2025-02-03 12:30:00,20.21,20.47,20.12,20.38,582722.0,20.21,20.47,20.12,20.38,582722.0
2025-02-03 12:40:00,20.38,20.49,20.22,20.3,386192.0,20.38,20.49,20.22,20.3,386192.0
2025-02-03 12:50:00,20.31,20.33,19.91,20.04,719382.0,20.31,20.33,19.91,20.04,719382.0
2025-02-03 13:00:00,20.05,20.38,19.93,20.16,313535.0,20.05,20.38,19.93,20.16,313535.0
2025-02-03 13:10:00,20.19,20.22,19.82,20.0,361123.0,20.19,20.22,19.82,20.0,361123.0
2025-02-03 13:20:00,20.02,20.04,19.72,19.81,228292.0,20.02,20.04,19.72,19.81,228292.0
2025-02-03 13:30:00,19.82,19.86,19.64,19.83,403976.0,19.82,19.86,19.64,19.83,403976.0
2025-02-03 13:40:00,19.82,19.97,19.61,19.62,191905.0,19.82,19.97,19.61,19.62,191905.0
2025-02-03 13:50:00,19.6,19.61,19.43,19.45,349958.0,19.6,19.61,19.43,19.45,349958.0
2025-02-03 14:00:00,19.45,19.57,19.34,19.4,299357.0,19.45,19.57,19.34,19.4,299357.0
2025-02-03 14:10:00,19.41,19.41,19.14,19.23,307944.0,19.41,19.41,19.14,19.23,307944.0
2025-02-03 14:20:00,19.22,19.47,19.17,19.46,300063.0,19.22,19.47,19.17,19.46,300063.0
2025-02-03 14:30:00,19.46,19.62,19.37,19.55,258259.0,19.46,19.62,19.37,19.55,258259.0
2025-02-03 14:40:00,19.55,19.61,19.45,19.51,189720.0,19.55,19.61,19.45,19.51,189720.0
2025-02-03 14:50:00,19.49,19.73,19.46,19.68,248602.0,19.49,19.73,19.46,19.68,248602.0
2025-02-03 15:00:00,19.67,19.77,19.53,19.73,372619.0,19.67,19.77,19.53,19.73,372619.0
2025-02-03 15:10:00,19.72,19.95,19.71,19.78,351594.0,19.72,19.95,19.71,19.78,351594.0
2025-02-03 15:20:00,19.79,19.97,19.7,19.96,221196.0,19.79,19.97,19.7,19.96,221196.0
2025-02-03 15:30:00,19.96,20.08,19.69,19.82,380267.0,19.96,20.08,19.69,19.82,380267.0
2025-02-03 15:40:00,19.81,19.97,19.72,19.89,316213.0,19.81,19.97,19.72,19.89,316213.0
2025-02-03 15:50:00,19.89,20.05,19.85,19.95,760136.0,19.89,20.05,19.85,19.95,760136.0
2025-02-04 09:30:00,19.57,19.83,19.56,19.76,354155.0,19.57,19.83,19.56,19.76,354155.0
2025-02-04 09:40:00,19.77,19.96,19.73,19.79,418219.0,19.77,19.96,19.73,19.79,418219.0
2025-02-04 09:50:00,19.8,19.85,19.55,19.68,318867.0,19.8,19.85,19.55,19.68,318867.0
2025-02-04 10:00:00,19.67,19.72,19.48,19.65,391473.0,19.67,19.72,19.48,19.65,391473.0
2025-02-04 10:10:00,19.63,19.76,19.49,19.53,545277.0,19.63,19.76,19.49,19.53,545277.0
2025-02-04 10:20:00,19.53,19.63,19.45,19.52,381271.0,19.53,19.63,19.45,19.52,381271.0
2025-02-04 10:30:00,19.52,19.58,19.24,19.25,468754.0,19.52,19.58,19.24,19.25,468754.0
2025-02-04 10:40:00,19.26,19.37,19.18,19.21,390495.0,19.26,19.37,19.18,19.21,390495.0
2025-02-04 10:50:00,19.2,19.36,19.2,19.36,379753.0,19.2,19.36,19.2,19.36,379753.0
2025-02-04 11:00:00,19.35,19.35,19.14,19.18,323084.0,19.35,19.35,19.14,19.18,323084.0
2025-02-04 11:10:00,19.18,19.2,19.11,19.16,160553.0,19.18,19.2,19.11,19.16,160553.0
2025-02-04 11:20:00,19.16,19.2,18.98,19.01,381049.0,19.16,19.2,18.98,19.01,381049.0
2025-02-04 11:30:00,19.01,19.07,18.94,18.95,269868.0,19.01,19.07,18.94,18.95,269868.0
2025-02-04 11:40:00,18.95,19.2,18.95,19.17,326475.0,18.95,19.2,18.95,19.17,326475.0
2025-02-04 11:50:00,19.17,19.23,19.01,19.02,285613.0,19.17,19.23,19.01,19.02,285613.0
2025-02-04 12:00:00,19.01,19.06,18.95,19.05,261867.0,19.01,19.06,18.95,19.05,261867.0
2025-02-04 12:10:00,19.05,19.24,18.97,19.16,436541.0,19.05,19.24,18.97,19.16,436541.0
2025-02-04 12:20:00,19.15,19.41,19.13,19.35,358417.0,19.15,19.41,19.13,19.35,358417.0
2025-02-04 12:30:00,19.34,19.4,19.21,19.31,362606.0,19.34,19.4,19.21,19.31,362606.0
2025-02-04 12:40:00,19.29,19.33,19.15,19.19,165041.0,19.29,19.33,19.15,19.19,165041.0
2025-02-04 12:50:00,19.18,19.22,19.03,19.04,203792.0,19.18,19.22,19.03,19.04,203792.0
2025-02-04 13:00:00,19.05,19.26,19.04,19.22,146279.0,19.05,19.26,19.04,19.22,146279.0
2025-02-04 13:10:00,19.22,19.23,19.07,19.14,112120.0,19.22,19.23,19.07,19.14,112120.0
2025-02-04 13:20:00,19.14,19.17,19.04,19.06,102337.0,19.14,19.17,19.04,19.06,102337.0
2025-02-04 13:30:00,19.07,19.08,18.99,19.07,240357.0,19.07,19.08,18.99,19.07,240357.0
2025-02-04 13:40:00,19.06,19.08,19.04,19.05,57807.0,19.06,19.08,19.04,19.05,57807.0
2025-02-04 13:50:00,19.06,19.11,19.03,19.11,314893.0,19.06,19.11,19.03,19.11,314893.0
2025-02-04 14:00:00,19.11,19.13,18.98,19.0,206587.0,19.11,19.13,18.98,19.0,206587.0
2025-02-04 14:10:00,19.0,19.06,18.99,19.0,154614.0,19.0,19.06,18.99,19.0,154614.0
2025-02-04 14:20:00,19.0,19.09,18.99,19.07,170566.0,19.0,19.09,18.99,19.07,170566.0
2025-02-04 14:30:00,19.07,19.08,18.98,19.03,166754.0,19.07,19.08,18.98,19.03,166754.0
2025-02-04 14:40:00,19.04,19.06,19.01,19.05,57865.0,19.04,19.06,19.01,19.05,57865.0
2025-02-04 14:50:00,19.05,19.18,19.0,19.09,338240.0,19.05,19.18,19.0,19.09,338240.0
2025-02-04 15:00:00,19.09,19.13,18.99,19.01,210971.0,19.09,19.13,18.99,19.01,210971.0
2025-02-04 15:10:00,19.01,19.01,18.94,19.01,298733.0,19.01,19.01,18.94,19.01,298733.0
2025-02-04 15:20:00,19.01,19.1,19.0,19.08,201230.0,19.01,19.1,19.0,19.08,201230.0
2025-02-04 15:30:00,19.09,19.09,18.94,18.95,281234.0,19.09,19.09,18.94,18.95,281234.0
2025-02-04 15:40:00,18.95,18.96,18.87,18.92,379433.0,18.95,18.96,18.87,18.92,379433.0
2025-02-04 15:50:00,18.93,19.16,18.93,19.1,2323924.0,18.93,19.16,18.93,19.1,2323924.0
2025-02-05 09:30:00,19.14,19.27,18.97,19.02,578749.0,19.14,19.27,18.97,19.02,578749.0
2025-02-05 09:40:00,19.01,19.23,19.01,19.16,396041.0,19.01,19.23,19.01,19.16,396041.0
2025-02-05 09:50:00,19.17,19.41,19.15,19.28,444275.0,19.17,19.41,19.15,19.28,444275.0
2025-02-05 10:00:00,19.24,19.45,19.04,19.27,625273.0,19.24,19.45,19.04,19.27,625273.0
2025-02-05 10:10:00,19.29,19.42,19.12,19.34,1662785.0,19.29,19.42,19.12,19.34,1662785.0
2025-02-05 10:20:00,19.35,19.49,19.08,19.09,907122.0,19.35,19.49,19.08,19.09,907122.0
2025-02-05 10:30:00,19.1,19.24,19.06,19.16,458068.0,19.1,19.24,19.06,19.16,458068.0
2025-02-05 10:40:00,19.17,19.2,19.07,19.17,237901.0,19.17,19.2,19.07,19.17,237901.0
2025-02-05 10:50:00,19.17,19.23,19.08,19.12,205673.0,19.17,19.23,19.08,19.12,205673.0
2025-02-05 11:00:00,19.12,19.14,18.94,18.94,338115.0,19.12,19.14,18.94,18.94,338115.0
2025-02-05 11:10:00,18.95,19.11,18.91,19.02,316132.0,18.95,19.11,18.91,19.02,316132.0
2025-02-05 11:20:00,19.02,19.1,18.91,18.93,161805.0,19.02,19.1,18.91,18.93,161805.0
2025-02-05 11:30:00,18.93,18.94,18.78,18.8,413750.0,18.93,18.94,18.78,18.8,413750.0
2025-02-05 11:40:00,18.8,18.82,18.66,18.67,411399.0,18.8,18.82,18.66,18.67,411399.0
2025-02-05 11:50:00,18.67,18.67,18.54,18.61,420323.0,18.67,18.67,18.54,18.61,420323.0
2025-02-05 12:00:00,18.6,18.68,18.52,18.63,449047.0,18.6,18.68,18.52,18.63,449047.0
2025-02-05 12:10:00,18.62,18.73,18.59,18.7,251781.0,18.62,18.73,18.59,18.7,251781.0
2025-02-05 12:20:00,18.7,18.77,18.66,18.74,203212.0,18.7,18.77,18.66,18.74,203212.0
2025-02-05 12:30:00,18.73,18.74,18.66,18.66,117362.0,18.73,18.74,18.66,18.66,117362.0
2025-02-05 12:40:00,18.68,18.7,18.63,18.64,276237.0,18.68,18.7,18.63,18.64,276237.0
2025-02-05 12:50:00,18.65,18.76,18.62,18.66,192067.0,18.65,18.76,18.62,18.66,192067.0
2025-02-05 13:00:00,18.65,18.76,18.62,18.74,134756.0,18.65,18.76,18.62,18.74,134756.0
2025-02-05 13:10:00,18.74,18.85,18.73,18.77,212496.0,18.74,18.85,18.73,18.77,212496.0
2025-02-05 13:20:00,18.77,18.86,18.76,18.76,144919.0,18.77,18.86,18.76,18.76,144919.0
2025-02-05 13:30:00,18.76,18.8,18.67,18.68,162291.0,18.76,18.8,18.67,18.68,162291.0
2025-02-05 13:40:00,18.68,18.73,18.66,18.71,142179.0,18.68,18.73,18.66,18.71,142179.0
2025-02-05 13:50:00,18.71,18.74,18.68,18.7,94640.0,18.71,18.74,18.68,18.7,94640.0
2025-02-05 14:00:00,18.69,18.7,18.56,18.57,356607.0,18.69,18.7,18.56,18.57,356607.0
2025-02-05 14:10:00,18.57,18.63,18.56,18.6,197834.0,18.57,18.63,18.56,18.6,197834.0
2025-02-05 14:20:00,18.59,18.62,18.58,18.61,108461.0,18.59,18.62,18.58,18.61,108461.0
2025-02-05 14:30:00,18.62,18.64,18.58,18.6,64939.0,18.62,18.64,18.58,18.6,64939.0
2025-02-05 14:40:00,18.6,18.63,18.58,18.61,82544.0,18.6,18.63,18.58,18.61,82544.0
2025-02-05 14:50:00,18.61,18.63,18.55,18.57,313520.0,18.61,18.63,18.55,18.57,313520.0
2025-02-05 15:00:00,18.57,18.59,18.55,18.56,91355.0,18.57,18.59,18.55,18.56,91355.0
2025-02-05 15:10:00,18.55,18.57,18.51,18.52,196784.0,18.55,18.57,18.51,18.52,196784.0
2025-02-05 15:20:00,18.53,18.59,18.49,18.55,359907.0,18.53,18.59,18.49,18.55,359907.0
2025-02-05 15:30:00,18.55,18.67,18.55,18.67,196081.0,18.55,18.67,18.55,18.67,196081.0
2025-02-05 15:40:00,18.66,18.72,18.62,18.66,279989.0,18.66,18.72,18.62,18.66,279989.0
2025-02-05 15:50:00,18.66,18.7,18.4,18.49,2326102.0,18.66,18.7,18.4,18.49,2326102.0
2025-02-06 09:30:00,18.25,18.36,18.2,18.32,1160346.0,18.25,18.36,18.2,18.32,1160346.0
2025-02-06 09:40:00,18.31,18.35,18.17,18.25,1189175.0,18.31,18.35,18.17,18.25,1189175.0
2025-02-06 09:50:00,18.25,18.35,18.23,18.27,414739.0,18.25,18.35,18.23,18.27,414739.0
2025-02-06 10:00:00,18.27,18.39,18.26,18.27,217519.0,18.27,18.39,18.26,18.27,217519.0
2025-02-06 10:10:00,18.28,18.32,18.22,18.24,231299.0,18.28,18.32,18.22,18.24,231299.0
2025-02-06 10:20:00,18.23,18.38,18.22,18.35,259457.0,18.23,18.38,18.22,18.35,259457.0
2025-02-06 10:30:00,18.35,18.4,18.19,18.39,343228.0,18.35,18.4,18.19,18.39,343228.0
2025-02-06 10:40:00,18.39,18.39,18.24,18.34,282517.0,18.39,18.39,18.24,18.34,282517.0
2025-02-06 10:50:00,18.34,18.42,18.28,18.41,211313.0,18.34,18.42,18.28,18.41,211313.0
2025-02-06 11:00:00,18.42,18.43,18.27,18.31,173093.0,18.42,18.43,18.27,18.31,173093.0
2025-02-06 11:10:00,18.31,18.32,18.25,18.26,172267.0,18.31,18.32,18.25,18.26,172267.0
2025-02-06 11:20:00,18.27,18.31,18.25,18.27,92353.0,18.27,18.31,18.25,18.27,92353.0
2025-02-06 11:30:00,18.26,18.35,18.26,18.35,171268.0,18.26,18.35,18.26,18.35,171268.0
2025-02-06 11:40:00,18.35,18.46,18.34,18.41,162545.0,18.35,18.46,18.34,18.41,162545.0
2025-02-06 11:50:00,18.4,18.41,18.33,18.4,132394.0,18.4,18.41,18.33,18.4,132394.0
2025-02-06 12:00:00,18.39,18.45,18.38,18.41,82071.0,18.39,18.45,18.38,18.41,82071.0
2025-02-06 12:10:00,18.41,18.52,18.36,18.38,195596.0,18.41,18.52,18.36,18.38,195596.0
2025-02-06 12:20:00,18.37,18.41,18.31,18.41,109086.0,18.37,18.41,18.31,18.41,109086.0
2025-02-06 12:30:00,18.41,18.46,18.35,18.37,110742.0,18.41,18.46,18.35,18.37,110742.0
2025-02-06 12:40:00,18.38,18.4,18.36,18.37,72133.0,18.38,18.4,18.36,18.37,72133.0
2025-02-06 12:50:00,18.37,18.38,18.27,18.29,157663.0,18.37,18.38,18.27,18.29,157663.0
2025-02-06 13:00:00,18.29,18.36,18.24,18.35,298720.0,18.29,18.36,18.24,18.35,298720.0
2025-02-06 13:10:00,18.35,18.38,18.26,18.29,219589.0,18.35,18.38,18.26,18.29,219589.0
2025-02-06 13:20:00,18.28,18.35,18.27,18.34,109088.0,18.28,18.35,18.27,18.34,109088.0
2025-02-06 13:30:00,18.34,18.35,18.28,18.34,169954.0,18.34,18.35,18.28,18.34,169954.0
2025-02-06 13:40:00,18.35,18.36,18.29,18.31,136897.0,18.35,18.36,18.29,18.31,136897.0
2025-02-06 13:50:00,18.31,18.38,18.29,18.37,52920.0,18.31,18.38,18.29,18.37,52920.0
2025-02-06 14:00:00,18.37,18.38,18.32,18.35,69887.0,18.37,18.38,18.32,18.35,69887.0
2025-02-06 14:10:00,18.35,18.39,18.3,18.37,103237.0,18.35,18.39,18.3,18.37,103237.0
2025-02-06 14:20:00,18.38,18.49,18.37,18.45,180087.0,18.38,18.49,18.37,18.45,180087.0
2025-02-06 14:30:00,18.45,18.75,18.44,18.63,707118.0,18.45,18.75,18.44,18.63,707118.0
2025-02-06 14:40:00,18.64,18.77,18.62,18.66,242332.0,18.64,18.77,18.62,18.66,242332.0
2025-02-06 14:50:00,18.66,18.75,18.59,18.72,271662.0,18.66,18.75,18.59,18.72,271662.0
2025-02-06 15:00:00,18.71,18.8,18.71,18.74,400208.0,18.71,18.8,18.71,18.74,400208.0
2025-02-06 15:10:00,18.73,18.73,18.51,18.6,265702.0,18.73,18.73,18.51,18.6,265702.0
2025-02-06 15:20:00,18.6,18.62,18.52,18.59,179592.0,18.6,18.62,18.52,18.59,179592.0
2025-02-06 15:30:00,18.59,18.6,18.5,18.54,223176.0,18.59,18.6,18.5,18.54,223176.0
2025-02-06 15:40:00,18.53,18.56,18.45,18.47,353776.0,18.53,18.56,18.45,18.47,353776.0
2025-02-06 15:50:00,18.46,18.46,18.24,18.28,880309.0,18.46,18.46,18.24,18.28,880309.0
2025-02-07 09:30:00,18.07,18.27,18.03,18.22,920307.0,18.07,18.27,18.03,18.22,920307.0
2025-02-07 09:40:00,18.21,18.22,18.11,18.14,449969.0,18.21,18.22,18.11,18.14,449969.0
2025-02-07 09:50:00,18.14,18.16,18.09,18.12,497903.0,18.14,18.16,18.09,18.12,497903.0
2025-02-07 10:00:00,18.13,18.64,18.13,18.39,1228675.0,18.13,18.64,18.13,18.39,1228675.0
2025-02-07 10:10:00,18.38,18.69,18.36,18.48,1071848.0,18.38,18.69,18.36,18.48,1071848.0
2025-02-07 10:20:00,18.51,18.64,18.34,18.49,625999.0,18.51,18.64,18.34,18.49,625999.0
2025-02-07 10:30:00,18.5,18.57,18.36,18.47,309179.0,18.5,18.57,18.36,18.47,309179.0
2025-02-07 10:40:00,18.47,18.52,18.36,18.38,227073.0,18.47,18.52,18.36,18.38,227073.0
2025-02-07 10:50:00,18.38,19.03,18.22,18.72,1892575.0,18.38,19.03,18.22,18.72,1892575.0
2025-02-07 11:00:00,18.72,19.12,18.67,18.72,936620.0,18.72,19.12,18.67,18.72,936620.0
2025-02-07 11:10:00,18.72,18.91,18.49,18.65,664590.0,18.72,18.91,18.49,18.65,664590.0
2025-02-07 11:20:00,18.65,19.07,18.52,19.02,627838.0,18.65,19.07,18.52,19.02,627838.0
2025-02-07 11:30:00,19.02,19.03,18.82,18.96,336711.0,19.02,19.03,18.82,18.96,336711.0
2025-02-07 11:40:00,18.95,19.09,18.86,19.03,490765.0,18.95,19.09,18.86,19.03,490765.0
2025-02-07 11:50:00,19.03,19.13,18.85,19.03,730141.0,19.03,19.13,18.85,19.03,730141.0
2025-02-07 12:00:00,19.04,19.19,18.83,18.87,775994.0,19.04,19.19,18.83,18.87,775994.0
2025-02-07 12:10:00,18.87,19.05,18.61,18.9,2754476.0,18.87,19.05,18.61,18.9,2754476.0
2025-02-07 12:20:00,18.91,18.91,18.65,18.72,1288120.0,18.91,18.91,18.65,18.72,1288120.0
2025-02-07 12:30:00,18.71,18.83,18.63,18.65,347037.0,18.71,18.83,18.63,18.65,347037.0
2025-02-07 12:40:00,18.64,18.73,18.59,18.62,329141.0,18.64,18.73,18.59,18.62,329141.0
2025-02-07 12:50:00,18.62,18.8,18.58,18.74,217579.0,18.62,18.8,18.58,18.74,217579.0
2025-02-07 13:00:00,18.74,18.77,18.52,18.56,442955.0,18.74,18.77,18.52,18.56,442955.0
2025-02-07 13:10:00,18.56,18.61,18.54,18.54,125257.0,18.56,18.61,18.54,18.54,125257.0
2025-02-07 13:20:00,18.55,18.73,18.55,18.67,294269.0,18.55,18.73,18.55,18.67,294269.0
2025-02-07 13:30:00,18.66,18.67,18.57,18.62,260622.0,18.66,18.67,18.57,18.62,260622.0
2025-02-07 13:40:00,18.63,18.99,18.62,18.92,806505.0,18.63,18.99,18.62,18.92,806505.0
2025-02-07 13:50:00,18.92,19.04,18.88,19.02,547261.0,18.92,19.04,18.88,19.02,547261.0
2025-02-07 14:00:00,19.01,19.1,18.94,19.04,392898.0,19.01,19.1,18.94,19.04,392898.0
2025-02-07 14:10:00,19.02,19.12,18.98,19.06,338286.0,19.02,19.12,18.98,19.06,338286.0
2025-02-07 14:20:00,19.06,19.16,18.97,19.06,302636.0,19.06,19.16,18.97,19.06,302636.0
2025-02-07 14:30:00,19.05,19.08,18.92,18.94,278964.0,19.05,19.08,18.92,18.94,278964.0
2025-02-07 14:40:00,18.93,18.99,18.81,18.83,195385.0,18.93,18.99,18.81,18.83,195385.0
2025-02-07 14:50:00,18.84,18.95,18.82,18.92,190321.0,18.84,18.95,18.82,18.92,190321.0
2025-02-07 15:00:00,18.93,19.07,18.93,18.99,294451.0,18.93,19.07,18.93,18.99,294451.0
2025-02-07 15:10:00,19.03,19.14,18.99,19.09,410243.0,19.03,19.14,18.99,19.09,410243.0
2025-02-07 15:20:00,19.08,19.11,19.02,19.05,258161.0,19.08,19.11,19.02,19.05,258161.0
2025-02-07 15:30:00,19.04,19.08,18.96,19.07,319112.0,19.04,19.08,18.96,19.07,319112.0
2025-02-07 15:40:00,19.07,19.18,19.05,19.12,635144.0,19.07,19.18,19.05,19.12,635144.0
2025-02-07 15:50:00,19.1,19.27,18.99,19.22,1122392.0,19.1,19.27,18.99,19.22,1122392.0
2025-02-10 09:30:00,18.65,18.89,18.61,18.83,736618.0,18.65,18.89,18.61,18.83,736618.0
2025-02-10 09:40:00,18.84,18.94,18.77,18.84,593887.0,18.84,18.94,18.77,18.84,593887.0
2025-02-10 09:50:00,18.83,18.84,18.67,18.78,378132.0,18.83,18.84,18.67,18.78,378132.0
2025-02-10 10:00:00,18.76,18.79,18.56,18.57,902455.0,18.76,18.79,18.56,18.57,902455.0
2025-02-10 10:10:00,18.57,18.67,18.56,18.61,438298.0,18.57,18.67,18.56,18.61,438298.0
2025-02-10 10:20:00,18.62,18.67,18.59,18.61,357948.0,18.62,18.67,18.59,18.61,357948.0
2025-02-10 10:30:00,18.61,18.66,18.55,18.66,445352.0,18.61,18.66,18.55,18.66,445352.0
2025-02-10 10:40:00,18.64,18.68,18.58,18.61,484980.0,18.64,18.68,18.58,18.61,484980.0
2025-02-10 10:50:00,18.61,18.74,18.59,18.73,356667.0,18.61,18.74,18.59,18.73,356667.0
2025-02-10 11:00:00,18.72,18.81,18.66,18.79,246650.0,18.72,18.81,18.66,18.79,246650.0
2025-02-10 11:10:00,18.78,18.87,18.71,18.82,486732.0,18.78,18.87,18.71,18.82,486732.0
2025-02-10 11:20:00,18.83,18.88,18.72,18.79,410908.0,18.83,18.88,18.72,18.79,410908.0
2025-02-10 11:30:00,18.79,18.82,18.77,18.77,69822.0,18.79,18.82,18.77,18.77,69822.0
2025-02-10 11:40:00,18.77,18.82,18.76,18.79,68910.0,18.77,18.82,18.76,18.79,68910.0
2025-02-10 11:50:00,18.78,18.78,18.7,18.72,189032.0,18.78,18.78,18.7,18.72,189032.0
2025-02-10 12:00:00,18.71,18.84,18.7,18.78,133179.0,18.71,18.84,18.7,18.78,133179.0
2025-02-10 12:10:00,18.78,18.87,18.77,18.79,160839.0,18.78,18.87,18.77,18.79,160839.0
2025-02-10 12:20:00,18.79,18.82,18.7,18.75,151471.0,18.79,18.82,18.7,18.75,151471.0
2025-02-10 12:30:00,18.75,18.75,18.63,18.64,131085.0,18.75,18.75,18.63,18.64,131085.0
2025-02-10 12:40:00,18.65,18.68,18.6,18.66,212638.0,18.65,18.68,18.6,18.66,212638.0
2025-02-10 12:50:00,18.66,18.66,18.6,18.63,238296.0,18.66,18.66,18.6,18.63,238296.0
2025-02-10 13:00:00,18.63,18.64,18.55,18.57,521701.0,18.63,18.64,18.55,18.57,521701.0
2025-02-10 13:10:00,18.57,18.62,18.56,18.6,134954.0,18.57,18.62,18.56,18.6,134954.0
2025-02-10 13:20:00,18.6,18.62,18.57,18.62,105945.0,18.6,18.62,18.57,18.62,105945.0
2025-02-10 13:30:00,18.62,18.62,18.55,18.57,184276.0,18.62,18.62,18.55,18.57,184276.0
2025-02-10 13:40:00,18.57,18.6,18.56,18.58,173612.0,18.57,18.6,18.56,18.58,173612.0
2025-02-10 13:50:00,18.58,18.58,18.51,18.56,227203.0,18.58,18.58,18.51,18.56,227203.0
2025-02-10 14:00:00,18.57,18.62,18.56,18.57,83467.0,18.57,18.62,18.56,18.57,83467.0
2025-02-10 14:10:00,18.57,18.58,18.5,18.58,378815.0,18.57,18.58,18.5,18.58,378815.0
2025-02-10 14:20:00,18.58,18.62,18.54,18.57,245646.0,18.58,18.62,18.54,18.57,245646.0
2025-02-10 14:30:00,18.57,18.58,18.51,18.58,212498.0,18.57,18.58,18.51,18.58,212498.0
2025-02-10 14:40:00,18.58,18.6,18.55,18.57,144852.0,18.58,18.6,18.55,18.57,144852.0
2025-02-10 14:50:00,18.57,18.58,18.48,18.57,251736.0,18.57,18.58,18.48,18.57,251736.0
2025-02-10 15:00:00,18.57,18.58,18.54,18.57,132884.0,18.57,18.58,18.54,18.57,132884.0
2025-02-10 15:10:00,18.57,18.57,18.49,18.54,205774.0,18.57,18.57,18.49,18.54,205774.0
2025-02-10 15:20:00,18.54,18.6,18.53,18.59,132804.0,18.54,18.6,18.53,18.59,132804.0
2025-02-10 15:30:00,18.59,18.65,18.56,18.61,238191.0,18.59,18.65,18.56,18.61,238191.0
2025-02-10 15:40:00,18.62,18.62,18.55,18.58,424728.0,18.62,18.62,18.55,18.58,424728.0
2025-02-10 15:50:00,18.58,18.6,18.46,18.49,613270.0,18.58,18.6,18.46,18.49,613270.0
2025-02-11 09:30:00,18.74,18.74,18.58,18.63,701732.0,18.74,18.74,18.58,18.63,701732.0
2025-02-11 09:40:00,18.63,18.73,18.6,18.73,234311.0,18.63,18.73,18.6,18.73,234311.0
2025-02-11 09:50:00,18.73,18.76,18.63,18.63,327499.0,18.73,18.76,18.63,18.63,327499.0
2025-02-11 10:00:00,18.64,18.75,18.58,18.64,385195.0,18.64,18.75,18.58,18.64,385195.0
2025-02-11 10:10:00,18.65,18.69,18.57,18.63,331924.0,18.65,18.69,18.57,18.63,331924.0
2025-02-11 10:20:00,18.62,18.66,18.49,18.5,468928.0,18.62,18.66,18.49,18.5,468928.0
2025-02-11 10:30:00,18.5,18.51,18.41,18.42,359839.0,18.5,18.51,18.41,18.42,359839.0
2025-02-11 10:40:00,18.43,18.43,18.28,18.32,562475.0,18.43,18.43,18.28,18.32,562475.0
2025-02-11 10:50:00,18.31,18.4,18.29,18.39,299261.0,18.31,18.4,18.29,18.39,299261.0
2025-02-11 11:00:00,18.38,18.42,18.31,18.4,315646.0,18.38,18.42,18.31,18.4,315646.0
2025-02-11 11:10:00,18.41,18.41,18.37,18.4,187743.0,18.41,18.41,18.37,18.4,187743.0
2025-02-11 11:20:00,18.39,18.4,18.28,18.35,210080.0,18.39,18.4,18.28,18.35,210080.0
2025-02-11 11:30:00,18.35,18.4,18.29,18.33,195588.0,18.35,18.4,18.29,18.33,195588.0
2025-02-11 11:40:00,18.32,18.34,18.3,18.33,112375.0,18.32,18.34,18.3,18.33,112375.0
2025-02-11 11:50:00,18.34,18.49,18.33,18.48,273379.0,18.34,18.49,18.33,18.48,273379.0
2025-02-11 12:00:00,18.48,18.65,18.45,18.55,604354.0,18.48,18.65,18.45,18.55,604354.0
2025-02-11 12:10:00,18.56,18.58,18.46,18.48,264941.0,18.56,18.58,18.46,18.48,264941.0
2025-02-11 12:20:00,18.48,18.5,18.42,18.47,144116.0,18.48,18.5,18.42,18.47,144116.0
2025-02-11 12:30:00,18.46,18.57,18.44,18.54,81387.0,18.46,18.57,18.44,18.54,81387.0
2025-02-11 12:40:00,18.55,18.59,18.52,18.55,120987.0,18.55,18.59,18.52,18.55,120987.0
2025-02-11 12:50:00,18.54,18.6,18.54,18.6,87971.0,18.54,18.6,18.54,18.6,87971.0
2025-02-11 13:00:00,18.6,18.66,18.53,18.54,163551.0,18.6,18.66,18.53,18.54,163551.0
2025-02-11 13:10:00,18.53,18.56,18.43,18.43,127400.0,18.53,18.56,18.43,18.43,127400.0
2025-02-11 13:20:00,18.44,18.52,18.41,18.5,102907.0,18.44,18.52,18.41,18.5,102907.0
2025-02-11 13:30:00,18.5,18.5,18.33,18.39,291015.0,18.5,18.5,18.33,18.39,291015.0
2025-02-11 13:40:00,18.38,18.42,18.36,18.41,76718.0,18.38,18.42,18.36,18.41,76718.0
2025-02-11 13:50:00,18.41,18.48,18.39,18.41,124132.0,18.41,18.48,18.39,18.41,124132.0
2025-02-11 14:00:00,18.42,18.43,18.34,18.39,71391.0,18.42,18.43,18.34,18.39,71391.0
2025-02-11 14:10:00,18.4,18.48,18.38,18.45,87142.0,18.4,18.48,18.38,18.45,87142.0
2025-02-11 14:20:00,18.46,18.46,18.38,18.4,29061.0,18.46,18.46,18.38,18.4,29061.0
2025-02-11 14:30:00,18.41,18.44,18.34,18.37,139808.0,18.41,18.44,18.34,18.37,139808.0
2025-02-11 14:40:00,18.37,18.41,18.34,18.4,96117.0,18.37,18.41,18.34,18.4,96117.0
2025-02-11 14:50:00,18.39,18.43,18.38,18.41,39532.0,18.39,18.43,18.38,18.41,39532.0
2025-02-11 15:00:00,18.4,18.43,18.39,18.43,80844.0,18.4,18.43,18.39,18.43,80844.0
2025-02-11 15:10:00,18.43,18.47,18.4,18.42,230687.0,18.43,18.47,18.4,18.42,230687.0
2025-02-11 15:20:00,18.43,18.45,18.42,18.42,67693.0,18.43,18.45,18.42,18.42,67693.0
2025-02-11 15:30:00,18.43,18.54,18.41,18.54,245873.0,18.43,18.54,18.41,18.54,245873.0
2025-02-11 15:40:00,18.54,18.6,18.49,18.58,380898.0,18.54,18.6,18.49,18.58,380898.0
2025-02-11 15:50:00,18.56,18.63,18.53,18.56,558924.0,18.56,18.63,18.53,18.56,558924.0
2025-02-12 09:30:00,19.18,19.34,18.88,18.94,1668220.0,19.18,19.34,18.88,18.94,1668220.0
2025-02-12 09:40:00,18.95,19.0,18.66,18.68,906576.0,18.95,19.0,18.66,18.68,906576.0
2025-02-12 09:50:00,18.67,18.85,18.65,18.79,536258.0,18.67,18.85,18.65,18.79,536258.0
2025-02-12 10:00:00,18.79,19.06,18.77,18.93,820696.0,18.79,19.06,18.77,18.93,820696.0
2025-02-12 10:10:00,18.94,19.12,18.78,18.79,742193.0,18.94,19.12,18.78,18.79,742193.0
2025-02-12 10:20:00,18.79,18.86,18.62,18.84,490647.0,18.79,18.86,18.62,18.84,490647.0
2025-02-12 10:30:00,18.84,18.84,18.6,18.63,674392.0,18.84,18.84,18.6,18.63,674392.0
2025-02-12 10:40:00,18.63,18.78,18.6,18.74,385537.0,18.63,18.78,18.6,18.74,385537.0
2025-02-12 10:50:00,18.73,18.82,18.67,18.7,283418.0,18.73,18.82,18.67,18.7,283418.0
2025-02-12 11:00:00,18.69,18.9,18.68,18.85,295420.0,18.69,18.9,18.68,18.85,295420.0
2025-02-12 11:10:00,18.84,19.07,18.79,19.03,564781.0,18.84,19.07,18.79,19.03,564781.0
2025-02-12 11:20:00,19.03,19.14,18.95,18.96,709145.0,19.03,19.14,18.95,18.96,709145.0
2025-02-12 11:30:00,18.96,18.98,18.81,18.86,367263.0,18.96,18.98,18.81,18.86,367263.0
2025-02-12 11:40:00,18.86,18.86,18.68,18.72,412726.0,18.86,18.86,18.68,18.72,412726.0
2025-02-12 11:50:00,18.73,18.73,18.48,18.53,837931.0,18.73,18.73,18.48,18.53,837931.0
2025-02-12 12:00:00,18.53,18.63,18.51,18.55,574659.0,18.53,18.63,18.51,18.55,574659.0
2025-02-12 12:10:00,18.55,18.57,18.41,18.51,464657.0,18.55,18.57,18.41,18.51,464657.0
2025-02-12 12:20:00,18.52,18.53,18.45,18.52,152781.0,18.52,18.53,18.45,18.52,152781.0
2025-02-12 12:30:00,18.52,18.55,18.42,18.49,295851.0,18.52,18.55,18.42,18.49,295851.0
2025-02-12 12:40:00,18.49,18.54,18.39,18.43,263044.0,18.49,18.54,18.39,18.43,263044.0
2025-02-12 12:50:00,18.43,18.44,18.33,18.34,387441.0,18.43,18.44,18.33,18.34,387441.0
2025-02-12 13:00:00,18.35,18.44,18.33,18.41,268512.0,18.35,18.44,18.33,18.41,268512.0
2025-02-12 13:10:00,18.41,18.42,18.35,18.42,243282.0,18.41,18.42,18.35,18.42,243282.0
2025-02-12 13:20:00,18.42,18.52,18.4,18.43,266057.0,18.42,18.52,18.4,18.43,266057.0
2025-02-12 13:30:00,18.43,18.44,18.33,18.34,244465.0,18.43,18.44,18.33,18.34,244465.0
2025-02-12 13:40:00,18.35,18.44,18.35,18.38,238794.0,18.35,18.44,18.35,18.38,238794.0
2025-02-12 13:50:00,18.37,18.38,18.34,18.37,158864.0,18.37,18.38,18.34,18.37,158864.0
2025-02-12 14:00:00,18.37,18.49,18.36,18.44,381643.0,18.37,18.49,18.36,18.44,381643.0
2025-02-12 14:10:00,18.45,18.55,18.44,18.53,408996.0,18.45,18.55,18.44,18.53,408996.0
2025-02-12 14:20:00,18.53,18.55,18.46,18.5,165517.0,18.53,18.55,18.46,18.5,165517.0
2025-02-12 14:30:00,18.51,18.54,18.42,18.43,247412.0,18.51,18.54,18.42,18.43,247412.0
2025-02-12 14:40:00,18.43,18.45,18.38,18.42,139643.0,18.43,18.45,18.38,18.42,139643.0
2025-02-12 14:50:00,18.42,18.47,18.39,18.44,119401.0,18.42,18.47,18.39,18.44,119401.0
2025-02-12 15:00:00,18.43,18.45,18.39,18.45,124916.0,18.43,18.45,18.39,18.45,124916.0
2025-02-12 15:10:00,18.45,18.5,18.43,18.45,96493.0,18.45,18.5,18.43,18.45,96493.0
2025-02-12 15:20:00,18.45,18.52,18.44,18.5,258998.0,18.45,18.52,18.44,18.5,258998.0
2025-02-12 15:30:00,18.51,18.55,18.45,18.54,360441.0,18.51,18.55,18.45,18.54,360441.0
2025-02-12 15:40:00,18.53,18.61,18.49,18.52,454335.0,18.53,18.61,18.49,18.52,454335.0
2025-02-12 15:50:00,18.52,18.58,18.38,18.45,898137.0,18.52,18.58,18.38,18.45,898137.0
2025-02-13 09:30:00,18.36,18.57,18.33,18.48,638632.0,18.36,18.57,18.33,18.48,638632.0
2025-02-13 09:40:00,18.47,18.53,18.34,18.5,479355.0,18.47,18.53,18.34,18.5,479355.0
2025-02-13 09:50:00,18.5,18.54,18.37,18.41,400749.0,18.5,18.54,18.37,18.41,400749.0
2025-02-13 10:00:00,18.4,18.51,18.31,18.37,551200.0,18.4,18.51,18.31,18.37,551200.0
2025-02-13 10:10:00,18.37,18.43,18.25,18.3,619610.0,18.37,18.43,18.25,18.3,619610.0
2025-02-13 10:20:00,18.3,18.31,18.18,18.23,709557.0,18.3,18.31,18.18,18.23,709557.0
2025-02-13 10:30:00,18.22,18.25,18.17,18.25,425397.0,18.22,18.25,18.17,18.25,425397.0
2025-02-13 10:40:00,18.25,18.27,18.2,18.23,413408.0,18.25,18.27,18.2,18.23,413408.0
2025-02-13 10:50:00,18.23,18.33,18.23,18.29,435928.0,18.23,18.33,18.23,18.29,435928.0
2025-02-13 11:00:00,18.28,18.32,18.26,18.29,255509.0,18.28,18.32,18.26,18.29,255509.0
2025-02-13 11:10:00,18.29,18.33,18.25,18.28,161872.0,18.29,18.33,18.25,18.28,161872.0
2025-02-13 11:20:00,18.29,18.33,18.28,18.31,154500.0,18.29,18.33,18.28,18.31,154500.0
2025-02-13 11:30:00,18.31,18.34,18.27,18.34,155857.0,18.31,18.34,18.27,18.34,155857.0
2025-02-13 11:40:00,18.33,18.4,18.32,18.37,267629.0,18.33,18.4,18.32,18.37,267629.0
2025-02-13 11:50:00,18.38,18.48,18.35,18.46,509086.0,18.38,18.48,18.35,18.46,509086.0
2025-02-13 12:00:00,18.46,18.52,18.44,18.5,590133.0,18.46,18.52,18.44,18.5,590133.0
2025-02-13 12:10:00,18.49,18.7,18.49,18.64,2050033.0,18.49,18.7,18.49,18.64,2050033.0
2025-02-13 12:20:00,18.64,18.66,18.47,18.49,659763.0,18.64,18.66,18.47,18.49,659763.0
2025-02-13 12:30:00,18.48,18.55,18.48,18.54,185274.0,18.48,18.55,18.48,18.54,185274.0
2025-02-13 12:40:00,18.54,18.57,18.48,18.55,128928.0,18.54,18.57,18.48,18.55,128928.0
2025-02-13 12:50:00,18.55,18.64,18.54,18.57,282635.0,18.55,18.64,18.54,18.57,282635.0
2025-02-13 13:00:00,18.58,18.63,18.54,18.57,145612.0,18.58,18.63,18.54,18.57,145612.0
2025-02-13 13:10:00,18.57,18.74,18.53,18.7,369643.0,18.57,18.74,18.53,18.7,369643.0
2025-02-13 13:20:00,18.71,18.73,18.5,18.54,369880.0,18.71,18.73,18.5,18.54,369880.0
2025-02-13 13:30:00,18.54,18.57,18.45,18.45,280022.0,18.54,18.57,18.45,18.45,280022.0
2025-02-13 13:40:00,18.45,18.62,18.37,18.39,440076.0,18.45,18.62,18.37,18.39,440076.0
2025-02-13 13:50:00,18.4,18.5,18.28,18.3,447248.0,18.4,18.5,18.28,18.3,447248.0
2025-02-13 14:00:00,18.3,18.32,18.07,18.13,1063685.0,18.3,18.32,18.07,18.13,1063685.0
2025-02-13 14:10:00,18.12,18.15,18.05,18.05,436685.0,18.12,18.15,18.05,18.05,436685.0
2025-02-13 14:20:00,18.05,18.16,18.05,18.13,525975.0,18.05,18.16,18.05,18.13,525975.0
2025-02-13 14:30:00,18.14,18.23,18.13,18.14,390186.0,18.14,18.23,18.13,18.14,390186.0
2025-02-13 14:40:00,18.14,18.18,18.13,18.16,84844.0,18.14,18.18,18.13,18.16,84844.0
2025-02-13 14:50:00,18.16,18.18,18.15,18.16,138953.0,18.16,18.18,18.15,18.16,138953.0
2025-02-13 15:00:00,18.16,18.21,18.13,18.14,313704.0,18.16,18.21,18.13,18.14,313704.0
2025-02-13 15:10:00,18.13,18.15,18.04,18.05,346363.0,18.13,18.15,18.04,18.05,346363.0
2025-02-13 15:20:00,18.06,18.12,18.04,18.07,492717.0,18.06,18.12,18.04,18.07,492717.0
2025-02-13 15:30:00,18.07,18.1,18.04,18.09,376628.0,18.07,18.1,18.04,18.09,376628.0
2025-02-13 15:40:00,18.09,18.13,18.05,18.07,319495.0,18.09,18.13,18.05,18.07,319495.0
2025-02-13 15:50:00,18.08,18.09,17.96,17.99,1169982.0,18.08,18.09,17.96,17.99,1169982.0
2025-02-14 09:30:00,17.96,18.03,17.9,17.96,1054310.0,17.96,18.03,17.9,17.96,1054310.0
2025-02-14 09:40:00,17.96,18.04,17.95,18.0,1364697.0,17.96,18.04,17.95,18.0,1364697.0
2025-02-14 09:50:00,18.0,18.03,17.96,18.01,348623.0,18.0,18.03,17.96,18.01,348623.0
2025-02-14 10:00:00,18.01,18.05,17.94,17.95,1142951.0,18.01,18.05,17.94,17.95,1142951.0
2025-02-14 10:10:00,17.95,18.03,17.92,17.99,364289.0,17.95,18.03,17.92,17.99,364289.0
2025-02-14 10:20:00,18.0,18.03,17.98,18.02,302165.0,18.0,18.03,17.98,18.02,302165.0
2025-02-14 10:30:00,18.03,18.14,18.02,18.11,555298.0,18.03,18.14,18.02,18.11,555298.0
2025-02-14 10:40:00,18.11,18.17,18.09,18.1,282565.0,18.11,18.17,18.09,18.1,282565.0
2025-02-14 10:50:00,18.11,18.15,18.07,18.09,146766.0,18.11,18.15,18.07,18.09,146766.0
2025-02-14 11:00:00,18.08,18.12,18.08,18.09,86888.0,18.08,18.12,18.08,18.09,86888.0
2025-02-14 11:10:00,18.08,18.16,18.06,18.14,351298.0,18.08,18.16,18.06,18.14,351298.0
2025-02-14 11:20:00,18.15,18.2,18.08,18.09,338172.0,18.15,18.2,18.08,18.09,338172.0
2025-02-14 11:30:00,18.09,18.17,18.08,18.1,136523.0,18.09,18.17,18.08,18.1,136523.0
2025-02-14 11:40:00,18.1,18.18,18.08,18.17,141299.0,18.1,18.18,18.08,18.17,141299.0
2025-02-14 11:50:00,18.16,18.19,18.06,18.07,247548.0,18.16,18.19,18.06,18.07,247548.0
2025-02-14 12:00:00,18.08,18.09,18.01,18.04,361130.0,18.08,18.09,18.01,18.04,361130.0
2025-02-14 12:10:00,18.05,18.09,18.01,18.01,216335.0,18.05,18.09,18.01,18.01,216335.0
2025-02-14 12:20:00,18.0,18.08,17.95,18.07,304036.0,18.0,18.08,17.95,18.07,304036.0
2025-02-14 12:30:00,18.07,18.15,18.07,18.1,280637.0,18.07,18.15,18.07,18.1,280637.0
2025-02-14 12:40:00,18.1,18.15,18.01,18.01,300351.0,18.1,18.15,18.01,18.01,300351.0
2025-02-14 12:50:00,18.01,18.02,17.99,18.0,168784.0,18.01,18.02,17.99,18.0,168784.0
2025-02-14 13:00:00,18.01,18.04,17.98,18.0,112019.0,18.01,18.04,17.98,18.0,112019.0
2025-02-14 13:10:00,18.0,18.02,17.98,17.99,90217.0,18.0,18.02,17.98,17.99,90217.0
2025-02-14 13:20:00,18.0,18.03,18.0,18.01,126104.0,18.0,18.03,18.0,18.01,126104.0
2025-02-14 13:30:00,18.0,18.03,17.94,18.01,161393.0,18.0,18.03,17.94,18.01,161393.0
2025-02-14 13:40:00,18.0,18.0,17.94,17.97,144244.0,18.0,18.0,17.94,17.97,144244.0
2025-02-14 13:50:00,17.98,18.02,17.97,18.01,111814.0,17.98,18.02,17.97,18.01,111814.0
2025-02-14 14:00:00,18.02,18.03,17.99,18.0,76694.0,18.02,18.03,17.99,18.0,76694.0
2025-02-14 14:10:00,18.01,18.04,18.0,18.02,58080.0,18.01,18.04,18.0,18.02,58080.0
2025-02-14 14:20:00,18.02,18.04,17.98,17.98,167477.0,18.02,18.04,17.98,17.98,167477.0
2025-02-14 14:30:00,17.99,18.07,17.99,18.03,242323.0,17.99,18.07,17.99,18.03,242323.0
2025-02-14 14:40:00,18.04,18.05,18.0,18.03,86138.0,18.04,18.05,18.0,18.03,86138.0
2025-02-14 14:50:00,18.02,18.06,17.95,17.98,211262.0,18.02,18.06,17.95,17.98,211262.0
2025-02-14 15:00:00,17.98,18.02,17.98,18.0,181014.0,17.98,18.02,17.98,18.0,181014.0
2025-02-14 15:10:00,18.0,18.03,17.98,18.01,185893.0,18.0,18.03,17.98,18.01,185893.0
2025-02-14 15:20:00,18.0,18.03,17.99,18.01,98535.0,18.0,18.03,17.99,18.01,98535.0
2025-02-14 15:30:00,18.01,18.02,17.9,17.91,724114.0,18.01,18.02,17.9,17.91,724114.0
2025-02-14 15:40:00,17.91,17.96,17.85,17.87,502564.0,17.91,17.96,17.85,17.87,502564.0
2025-02-14 15:50:00,17.86,17.89,17.79,17.87,935803.0,17.86,17.89,17.79,17.87,935803.0
2025-02-18 09:30:00,17.7,17.79,17.64,17.7,943868.0,17.7,17.79,17.64,17.7,943868.0
2025-02-18 09:40:00,17.7,17.88,17.69,17.78,494880.0,17.7,17.88,17.69,17.78,494880.0
2025-02-18 09:50:00,17.78,17.92,17.71,17.9,698328.0,17.78,17.92,17.71,17.9,698328.0
2025-02-18 10:00:00,17.89,18.0,17.86,17.87,641787.0,17.89,18.0,17.86,17.87,641787.0
2025-02-18 10:10:00,17.87,17.92,17.83,17.89,555047.0,17.87,17.92,17.83,17.89,555047.0
2025-02-18 10:20:00,17.89,17.93,17.79,17.9,516075.0,17.89,17.93,17.79,17.9,516075.0
2025-02-18 10:30:00,17.91,17.92,17.77,17.78,275681.0,17.91,17.92,17.77,17.78,275681.0
2025-02-18 10:40:00,17.77,17.84,17.74,17.77,310958.0,17.77,17.84,17.74,17.77,310958.0
2025-02-18 10:50:00,17.77,17.79,17.67,17.72,515144.0,17.77,17.79,17.67,17.72,515144.0
2025-02-18 11:00:00,17.72,17.73,17.65,17.66,357745.0,17.72,17.73,17.65,17.66,357745.0
2025-02-18 11:10:00,17.66,17.69,17.66,17.68,168230.0,17.66,17.69,17.66,17.68,168230.0
2025-02-18 11:20:00,17.68,17.76,17.67,17.67,518629.0,17.68,17.76,17.67,17.67,518629.0
2025-02-18 11:30:00,17.68,17.7,17.63,17.63,352287.0,17.68,17.7,17.63,17.63,352287.0
2025-02-18 11:40:00,17.64,17.67,17.59,17.6,311809.0,17.64,17.67,17.59,17.6,311809.0
2025-02-18 11:50:00,17.59,17.63,17.59,17.61,264995.0,17.59,17.63,17.59,17.61,264995.0
2025-02-18 12:00:00,17.61,17.63,17.58,17.61,323670.0,17.61,17.63,17.58,17.61,323670.0
2025-02-18 12:10:00,17.61,17.69,17.6,17.66,187662.0,17.61,17.69,17.6,17.66,187662.0
2025-02-18 12:20:00,17.66,17.68,17.65,17.66,125617.0,17.66,17.68,17.65,17.66,125617.0
2025-02-18 12:30:00,17.65,17.66,17.59,17.6,219677.0,17.65,17.66,17.59,17.6,219677.0
2025-02-18 12:40:00,17.6,17.62,17.55,17.61,255320.0,17.6,17.62,17.55,17.61,255320.0
2025-02-18 12:50:00,17.6,17.61,17.56,17.6,227764.0,17.6,17.61,17.56,17.6,227764.0
2025-02-18 13:00:00,17.6,17.62,17.53,17.61,417399.0,17.6,17.62,17.53,17.61,417399.0
2025-02-18 13:10:00,17.61,17.63,17.58,17.62,319914.0,17.61,17.63,17.58,17.62,319914.0
2025-02-18 13:20:00,17.61,17.64,17.57,17.61,212646.0,17.61,17.64,17.57,17.61,212646.0
2025-02-18 13:30:00,17.61,17.7,17.61,17.68,246744.0,17.61,17.7,17.61,17.68,246744.0
2025-02-18 13:40:00,17.68,17.71,17.68,17.69,144868.0,17.68,17.71,17.68,17.69,144868.0
2025-02-18 13:50:00,17.69,17.74,17.67,17.73,202433.0,17.69,17.74,17.67,17.73,202433.0
2025-02-18 14:00:00,17.72,17.92,17.71,17.88,592560.0,17.72,17.92,17.71,17.88,592560.0
2025-02-18 14:10:00,17.88,17.9,17.8,17.86,656947.0,17.88,17.9,17.8,17.86,656947.0
2025-02-18 14:20:00,17.86,17.91,17.76,17.84,388638.0,17.86,17.91,17.76,17.84,388638.0
2025-02-18 14:30:00,17.85,17.9,17.83,17.89,254271.0,17.85,17.9,17.83,17.89,254271.0
2025-02-18 14:40:00,17.89,17.9,17.79,17.79,290091.0,17.89,17.9,17.79,17.79,290091.0
2025-02-18 14:50:00,17.78,17.81,17.75,17.77,226871.0,17.78,17.81,17.75,17.77,226871.0
2025-02-18 15:00:00,17.77,17.84,17.75,17.83,187793.0,17.77,17.84,17.75,17.83,187793.0
2025-02-18 15:10:00,17.83,17.89,17.81,17.85,220783.0,17.83,17.89,17.81,17.85,220783.0
2025-02-18 15:20:00,17.85,17.87,17.81,17.84,167277.0,17.85,17.87,17.81,17.84,167277.0
2025-02-18 15:30:00,17.83,17.86,17.77,17.83,291511.0,17.83,17.86,17.77,17.83,291511.0
2025-02-18 15:40:00,17.83,17.89,17.76,17.8,388568.0,17.83,17.89,17.76,17.8,388568.0
2025-02-18 15:50:00,17.8,17.81,17.67,17.75,705362.0,17.8,17.81,17.67,17.75,705362.0
2025-02-19 09:30:00,17.98,18.01,17.85,17.95,519156.0,17.98,18.01,17.85,17.95,519156.0
2025-02-19 09:40:00,17.95,17.99,17.86,17.98,303880.0,17.95,17.99,17.86,17.98,303880.0
2025-02-19 09:50:00,17.98,18.01,17.87,17.91,214027.0,17.98,18.01,17.87,17.91,214027.0
2025-02-19 10:00:00,17.91,18.0,17.87,17.97,302024.0,17.91,18.0,17.87,17.97,302024.0
2025-02-19 10:10:00,17.97,18.0,17.86,17.91,280255.0,17.97,18.0,17.86,17.91,280255.0
2025-02-19 10:20:00,17.91,17.98,17.89,17.92,196391.0,17.91,17.98,17.89,17.92,196391.0
2025-02-19 10:30:00,17.92,17.97,17.82,17.88,684641.0,17.92,17.97,17.82,17.88,684641.0
2025-02-19 10:40:00,17.87,17.89,17.78,17.81,481867.0,17.87,17.89,17.78,17.81,481867.0
2025-02-19 10:50:00,17.82,17.83,17.76,17.8,617791.0,17.82,17.83,17.76,17.8,617791.0
2025-02-19 11:00:00,17.8,17.81,17.68,17.71,614997.0,17.8,17.81,17.68,17.71,614997.0
2025-02-19 11:10:00,17.71,17.72,17.63,17.64,438627.0,17.71,17.72,17.63,17.64,438627.0
2025-02-19 11:20:00,17.64,17.68,17.63,17.67,189881.0,17.64,17.68,17.63,17.67,189881.0
2025-02-19 11:30:00,17.67,17.68,17.63,17.67,82963.0,17.67,17.68,17.63,17.67,82963.0
2025-02-19 11:40:00,17.67,17.69,17.64,17.69,121773.0,17.67,17.69,17.64,17.69,121773.0
2025-02-19 11:50:00,17.69,17.69,17.63,17.66,131582.0,17.69,17.69,17.63,17.66,131582.0
2025-02-19 12:00:00,17.67,17.68,17.64,17.68,196425.0,17.67,17.68,17.64,17.68,196425.0
2025-02-19 12:10:00,17.68,17.69,17.66,17.68,110210.0,17.68,17.69,17.66,17.68,110210.0
2025-02-19 12:20:00,17.69,17.69,17.67,17.68,113477.0,17.69,17.69,17.67,17.68,113477.0
2025-02-19 12:30:00,17.69,17.69,17.66,17.68,139467.0,17.69,17.69,17.66,17.68,139467.0
2025-02-19 12:40:00,17.67,17.68,17.63,17.66,80372.0,17.67,17.68,17.63,17.66,80372.0
2025-02-19 12:50:00,17.66,17.7,17.63,17.69,144588.0,17.66,17.7,17.63,17.69,144588.0
2025-02-19 13:00:00,17.69,17.69,17.66,17.69,86622.0,17.69,17.69,17.66,17.69,86622.0
2025-02-19 13:10:00,17.69,17.77,17.69,17.71,302631.0,17.69,17.77,17.69,17.71,302631.0
2025-02-19 13:20:00,17.71,17.72,17.63,17.64,265225.0,17.71,17.72,17.63,17.64,265225.0
2025-02-19 13:30:00,17.64,17.68,17.63,17.68,88418.0,17.64,17.68,17.63,17.68,88418.0
2025-02-19 13:40:00,17.67,17.75,17.66,17.74,166039.0,17.67,17.75,17.66,17.74,166039.0
2025-02-19 13:50:00,17.74,17.77,17.73,17.75,212189.0,17.74,17.77,17.73,17.75,212189.0
2025-02-19 14:00:00,17.74,17.75,17.62,17.68,391457.0,17.74,17.75,17.62,17.68,391457.0
2025-02-19 14:10:00,17.68,17.68,17.62,17.66,195666.0,17.68,17.68,17.62,17.66,195666.0
2025-02-19 14:20:00,17.66,17.75,17.65,17.69,286012.0,17.66,17.75,17.65,17.69,286012.0
2025-02-19 14:30:00,17.69,17.7,17.61,17.63,334509.0,17.69,17.7,17.61,17.63,334509.0
2025-02-19 14:40:00,17.63,17.67,17.61,17.61,211378.0,17.63,17.67,17.61,17.61,211378.0
2025-02-19 14:50:00,17.61,17.65,17.59,17.6,187142.0,17.61,17.65,17.59,17.6,187142.0
2025-02-19 15:00:00,17.61,17.67,17.59,17.66,172007.0,17.61,17.67,17.59,17.66,172007.0
2025-02-19 15:10:00,17.66,17.66,17.56,17.6,473146.0,17.66,17.66,17.56,17.6,473146.0
2025-02-19 15:20:00,17.6,17.63,17.53,17.59,439511.0,17.6,17.63,17.53,17.59,439511.0
2025-02-19 15:30:00,17.58,17.6,17.44,17.49,577711.0,17.58,17.6,17.44,17.49,577711.0
2025-02-19 15:40:00,17.5,17.54,17.49,17.5,205306.0,17.5,17.54,17.49,17.5,205306.0
2025-02-19 15:50:00,17.5,17.53,17.45,17.46,823599.0,17.5,17.53,17.45,17.46,823599.0
2025-02-20 09:30:00,17.42,17.5,17.26,17.32,1475919.0,17.42,17.5,17.26,17.32,1475919.0
2025-02-20 09:40:00,17.32,17.48,17.29,17.39,1381954.0,17.32,17.48,17.29,17.39,1381954.0
2025-02-20 09:50:00,17.39,17.8,17.38,17.77,1742862.0,17.39,17.8,17.38,17.77,1742862.0
2025-02-20 10:00:00,17.78,18.05,17.63,17.88,1605378.0,17.78,18.05,17.63,17.88,1605378.0
2025-02-20 10:10:00,17.89,17.95,17.59,17.67,769473.0,17.89,17.95,17.59,17.67,769473.0
2025-02-20 10:20:00,17.67,17.76,17.57,17.65,457267.0,17.67,17.76,17.57,17.65,457267.0
2025-02-20 10:30:00,17.65,17.82,17.56,17.77,655884.0,17.65,17.82,17.56,17.77,655884.0
2025-02-20 10:40:00,17.78,17.96,17.77,17.91,574959.0,17.78,17.96,17.77,17.91,574959.0
2025-02-20 10:50:00,17.91,18.01,17.87,17.98,797415.0,17.91,18.01,17.87,17.98,797415.0
2025-02-20 11:00:00,17.96,18.0,17.76,17.79,1064678.0,17.96,18.0,17.76,17.79,1064678.0
2025-02-20 11:10:00,17.79,17.91,17.7,17.88,363839.0,17.79,17.91,17.7,17.88,363839.0
2025-02-20 11:20:00,17.87,17.87,17.73,17.74,296783.0,17.87,17.87,17.73,17.74,296783.0
2025-02-20 11:30:00,17.73,17.95,17.71,17.86,345083.0,17.73,17.95,17.71,17.86,345083.0
2025-02-20 11:40:00,17.86,17.88,17.74,17.84,261516.0,17.86,17.88,17.74,17.84,261516.0
2025-02-20 11:50:00,17.83,17.88,17.79,17.87,238807.0,17.83,17.88,17.79,17.87,238807.0
2025-02-20 12:00:00,17.87,17.92,17.7,17.71,298605.0,17.87,17.92,17.7,17.71,298605.0
2025-02-20 12:10:00,17.71,17.73,17.64,17.67,280161.0,17.71,17.73,17.64,17.67,280161.0
2025-02-20 12:20:00,17.67,17.72,17.65,17.71,140927.0,17.67,17.72,17.65,17.71,140927.0
2025-02-20 12:30:00,17.71,17.82,17.7,17.81,165709.0,17.71,17.82,17.7,17.81,165709.0
2025-02-20 12:40:00,17.8,17.82,17.7,17.79,217741.0,17.8,17.82,17.7,17.79,217741.0
2025-02-20 12:50:00,17.79,17.88,17.78,17.87,178960.0,17.79,17.88,17.78,17.87,178960.0
2025-02-20 13:00:00,17.87,17.93,17.72,17.74,314825.0,17.87,17.93,17.72,17.74,314825.0
2025-02-20 13:10:00,17.75,17.81,17.7,17.8,233527.0,17.75,17.81,17.7,17.8,233527.0
2025-02-20 13:20:00,17.8,17.89,17.8,17.85,204497.0,17.8,17.89,17.8,17.85,204497.0
2025-02-20 13:30:00,17.85,17.87,17.78,17.81,165528.0,17.85,17.87,17.78,17.81,165528.0
2025-02-20 13:40:00,17.81,17.83,17.74,17.75,165838.0,17.81,17.83,17.74,17.75,165838.0
2025-02-20 13:50:00,17.75,17.8,17.71,17.74,148218.0,17.75,17.8,17.71,17.74,148218.0
2025-02-20 14:00:00,17.73,17.74,17.64,17.66,206273.0,17.73,17.74,17.64,17.66,206273.0
2025-02-20 14:10:00,17.67,17.67,17.56,17.57,237344.0,17.67,17.67,17.56,17.57,237344.0
2025-02-20 14:20:00,17.57,17.66,17.55,17.64,184046.0,17.57,17.66,17.55,17.64,184046.0
2025-02-20 14:30:00,17.65,17.73,17.64,17.71,263685.0,17.65,17.73,17.64,17.71,263685.0
2025-02-20 14:40:00,17.71,17.72,17.58,17.59,198658.0,17.71,17.72,17.58,17.59,198658.0
2025-02-20 14:50:00,17.58,17.63,17.56,17.63,227511.0,17.58,17.63,17.56,17.63,227511.0
2025-02-20 15:00:00,17.62,17.65,17.57,17.6,202834.0,17.62,17.65,17.57,17.6,202834.0
2025-02-20 15:10:00,17.6,17.68,17.58,17.64,170841.0,17.6,17.68,17.58,17.64,170841.0
2025-02-20 15:20:00,17.64,17.68,17.63,17.64,110140.0,17.64,17.68,17.63,17.64,110140.0
2025-02-20 15:30:00,17.64,17.64,17.48,17.51,279966.0,17.64,17.64,17.48,17.51,279966.0
2025-02-20 15:40:00,17.5,17.56,17.46,17.47,398670.0,17.5,17.56,17.46,17.47,398670.0
2025-02-20 15:50:00,17.47,17.6,17.46,17.56,849450.0,17.47,17.6,17.46,17.56,849450.0
2025-02-21 09:30:00,17.6,17.78,17.58,17.77,603917.0,17.6,17.78,17.58,17.77,603917.0
2025-02-21 09:40:00,17.77,17.81,17.65,17.79,429618.0,17.77,17.81,17.65,17.79,429618.0
2025-02-21 09:50:00,17.79,17.84,17.73,17.78,504113.0,17.79,17.84,17.73,17.78,504113.0
2025-02-21 10:00:00,17.78,18.0,17.76,17.87,1049721.0,17.78,18.0,17.76,17.87,1049721.0
2025-02-21 10:10:00,17.88,18.01,17.81,17.98,508236.0,17.88,18.01,17.81,17.98,508236.0
2025-02-21 10:20:00,17.99,18.18,17.94,18.08,1120509.0,17.99,18.18,17.94,18.08,1120509.0
2025-02-21 10:30:00,18.09,18.22,18.01,18.16,660172.0,18.09,18.22,18.01,18.16,660172.0
2025-02-21 10:40:00,18.15,18.26,18.08,18.15,997524.0,18.15,18.26,18.08,18.15,997524.0
2025-02-21 10:50:00,18.15,18.23,18.06,18.09,518287.0,18.15,18.23,18.06,18.09,518287.0
2025-02-21 11:00:00,18.08,18.17,18.0,18.1,652171.0,18.08,18.17,18.0,18.1,652171.0
2025-02-21 11:10:00,18.09,18.17,17.94,17.96,388057.0,18.09,18.17,17.94,17.96,388057.0
2025-02-21 11:20:00,17.96,18.04,17.92,18.01,306234.0,17.96,18.04,17.92,18.01,306234.0
2025-02-21 11:30:00,18.01,18.04,17.93,17.95,207295.0,18.01,18.04,17.93,17.95,207295.0
2025-02-21 11:40:00,17.95,18.07,17.94,18.02,251153.0,17.95,18.07,17.94,18.02,251153.0
2025-02-21 11:50:00,18.03,18.11,18.01,18.05,236422.0,18.03,18.11,18.01,18.05,236422.0
2025-02-21 12:00:00,18.05,18.06,17.96,18.04,132721.0,18.05,18.06,17.96,18.04,132721.0
2025-02-21 12:10:00,18.03,18.2,18.02,18.18,415404.0,18.03,18.2,18.02,18.18,415404.0
2025-02-21 12:20:00,18.19,18.25,18.12,18.15,632854.0,18.19,18.25,18.12,18.15,632854.0
2025-02-21 12:30:00,18.14,18.35,18.12,18.33,861181.0,18.14,18.35,18.12,18.33,861181.0
2025-02-21 12:40:00,18.32,18.44,18.24,18.43,633075.0,18.32,18.44,18.24,18.43,633075.0
2025-02-21 12:50:00,18.43,18.61,18.4,18.58,1249505.0,18.43,18.61,18.4,18.58,1249505.0
2025-02-21 13:00:00,18.59,18.91,18.57,18.86,2113742.0,18.59,18.91,18.57,18.86,2113742.0
2025-02-21 13:10:00,18.85,19.08,18.66,18.85,2260646.0,18.85,19.08,18.66,18.85,2260646.0
2025-02-21 13:20:00,18.85,18.98,18.77,18.96,1204574.0,18.85,18.98,18.77,18.96,1204574.0
2025-02-21 13:30:00,18.97,19.1,18.68,18.85,1517708.0,18.97,19.1,18.68,18.85,1517708.0
2025-02-21 13:40:00,18.84,19.05,18.79,18.98,699979.0,18.84,19.05,18.79,18.98,699979.0
2025-02-21 13:50:00,18.98,19.02,18.85,18.98,541668.0,18.98,19.02,18.85,18.98,541668.0
2025-02-21 14:00:00,18.98,19.1,18.94,18.95,971573.0,18.98,19.1,18.94,18.95,971573.0
2025-02-21 14:10:00,18.95,19.03,18.78,19.02,828473.0,18.95,19.03,18.78,19.02,828473.0
2025-02-21 14:20:00,19.03,19.32,19.03,19.26,1258370.0,19.03,19.32,19.03,19.26,1258370.0
2025-02-21 14:30:00,19.26,19.33,19.08,19.32,1149962.0,19.26,19.33,19.08,19.32,1149962.0
2025-02-21 14:40:00,19.32,19.43,19.21,19.28,852076.0,19.32,19.43,19.21,19.28,852076.0
2025-02-21 14:50:00,19.28,19.32,19.1,19.31,836193.0,19.28,19.32,19.1,19.31,836193.0
2025-02-21 15:00:00,19.32,19.53,19.21,19.48,1317525.0,19.32,19.53,19.21,19.48,1317525.0
2025-02-21 15:10:00,19.48,19.57,19.34,19.45,1473497.0,19.48,19.57,19.34,19.45,1473497.0
2025-02-21 15:20:00,19.46,19.54,19.33,19.33,1018716.0,19.46,19.54,19.33,19.33,1018716.0
2025-02-21 15:30:00,19.33,19.44,19.27,19.36,959224.0,19.33,19.44,19.27,19.36,959224.0
2025-02-21 15:40:00,19.36,19.55,19.34,19.49,1583842.0,19.36,19.55,19.34,19.49,1583842.0
2025-02-21 15:50:00,19.48,19.61,19.39,19.41,4261937.0,19.48,19.61,19.39,19.41,4261937.0
2025-02-24 09:30:00,18.88,19.03,18.64,18.98,1076420.0,18.88,19.03,18.64,18.98,1076420.0
2025-02-24 09:40:00,18.98,19.25,18.9,19.21,1198230.0,18.98,19.25,18.9,19.21,1198230.0
2025-02-24 09:50:00,19.22,19.68,19.21,19.65,1217474.0,19.22,19.68,19.21,19.65,1217474.0
2025-02-24 10:00:00,19.64,20.25,19.54,19.85,2342227.0,19.64,20.25,19.54,19.85,2342227.0
2025-02-24 10:10:00,19.85,19.86,19.15,19.58,1698756.0,19.85,19.86,19.15,19.58,1698756.0
2025-02-24 10:20:00,19.59,19.59,19.16,19.54,761206.0,19.59,19.59,19.16,19.54,761206.0
2025-02-24 10:30:00,19.54,19.73,19.41,19.58,828478.0,19.54,19.73,19.41,19.58,828478.0
2025-02-24 10:40:00,19.58,19.75,19.52,19.53,565106.0,19.58,19.75,19.52,19.53,565106.0
2025-02-24 10:50:00,19.53,19.91,19.46,19.68,912246.0,19.53,19.91,19.46,19.68,912246.0
2025-02-24 11:00:00,19.67,19.72,19.28,19.45,850614.0,19.67,19.72,19.28,19.45,850614.0
2025-02-24 11:10:00,19.45,19.48,19.11,19.13,559453.0,19.45,19.48,19.11,19.13,559453.0
2025-02-24 11:20:00,19.12,19.14,18.76,18.78,788153.0,19.12,19.14,18.76,18.78,788153.0
2025-02-24 11:30:00,18.78,18.97,18.7,18.96,584279.0,18.78,18.97,18.7,18.96,584279.0
2025-02-24 11:40:00,18.96,18.97,18.66,18.75,560404.0,18.96,18.97,18.66,18.75,560404.0
2025-02-24 11:50:00,18.76,18.87,18.73,18.82,267211.0,18.76,18.87,18.73,18.82,267211.0
2025-02-24 12:00:00,18.82,18.85,18.66,18.76,307428.0,18.82,18.85,18.66,18.76,307428.0
2025-02-24 12:10:00,18.75,18.86,18.66,18.66,343294.0,18.75,18.86,18.66,18.66,343294.0
2025-02-24 12:20:00,18.66,18.76,18.65,18.73,305308.0,18.66,18.76,18.65,18.73,305308.0
2025-02-24 12:30:00,18.73,18.82,18.65,18.67,148030.0,18.73,18.82,18.65,18.67,148030.0
2025-02-24 12:40:00,18.67,18.69,18.54,18.58,443673.0,18.67,18.69,18.54,18.58,443673.0
2025-02-24 12:50:00,18.58,18.73,18.57,18.73,305075.0,18.58,18.73,18.57,18.73,305075.0
2025-02-24 13:00:00,18.72,18.77,18.65,18.66,413398.0,18.72,18.77,18.65,18.66,413398.0
2025-02-24 13:10:00,18.64,18.73,18.56,18.59,228512.0,18.64,18.73,18.56,18.59,228512.0
2025-02-24 13:20:00,18.59,18.65,18.53,18.6,173107.0,18.59,18.65,18.53,18.6,173107.0
2025-02-24 13:30:00,18.61,18.66,18.53,18.54,335975.0,18.61,18.66,18.53,18.54,335975.0
2025-02-24 13:40:00,18.54,18.67,18.51,18.67,216095.0,18.54,18.67,18.51,18.67,216095.0
2025-02-24 13:50:00,18.67,18.79,18.65,18.73,274345.0,18.67,18.79,18.65,18.73,274345.0
2025-02-24 14:00:00,18.74,18.74,18.58,18.66,237770.0,18.74,18.74,18.58,18.66,237770.0
2025-02-24 14:10:00,18.66,18.87,18.66,18.84,237361.0,18.66,18.87,18.66,18.84,237361.0
2025-02-24 14:20:00,18.84,18.85,18.72,18.75,649583.0,18.84,18.85,18.72,18.75,649583.0
2025-02-24 14:30:00,18.75,18.76,18.6,18.67,441112.0,18.75,18.76,18.6,18.67,441112.0
2025-02-24 14:40:00,18.66,18.81,18.66,18.73,374954.0,18.66,18.81,18.66,18.73,374954.0
2025-02-24 14:50:00,18.74,18.86,18.65,18.76,397864.0,18.74,18.86,18.65,18.76,397864.0
2025-02-24 15:00:00,18.75,18.89,18.7,18.72,339274.0,18.75,18.89,18.7,18.72,339274.0
2025-02-24 15:10:00,18.73,18.93,18.72,18.92,307407.0,18.73,18.93,18.72,18.92,307407.0
2025-02-24 15:20:00,18.91,19.05,18.8,19.01,647721.0,18.91,19.05,18.8,19.01,647721.0
2025-02-24 15:30:00,19.01,19.03,18.88,18.95,419122.0,19.01,19.03,18.88,18.95,419122.0
2025-02-24 15:40:00,18.94,19.15,18.94,19.14,643000.0,18.94,19.15,18.94,19.14,643000.0
2025-02-24 15:50:00,19.13,19.7,19.13,19.54,2042608.0,19.13,19.7,19.13,19.54,2042608.0
2025-02-25 09:30:00,19.85,20.02,19.67,19.75,759197.0,19.85,20.02,19.67,19.75,759197.0
2025-02-25 09:40:00,19.75,20.08,19.74,20.03,713631.0,19.75,20.08,19.74,20.03,713631.0
2025-02-25 09:50:00,20.03,20.29,19.93,20.06,1811261.0,20.03,20.29,19.93,20.06,1811261.0
2025-02-25 10:00:00,20.07,20.62,20.07,20.35,1934469.0,20.07,20.62,20.07,20.35,1934469.0
2025-02-25 10:10:00,20.35,20.92,20.22,20.92,1671012.0,20.35,20.92,20.22,20.92,1671012.0
2025-02-25 10:20:00,20.91,21.09,20.68,21.04,1664307.0,20.91,21.09,20.68,21.04,1664307.0
2025-02-25 10:30:00,21.04,21.1,20.43,20.44,1517891.0,21.04,21.1,20.43,20.44,1517891.0
2025-02-25 10:40:00,20.44,20.62,20.13,20.34,1276752.0,20.44,20.62,20.13,20.34,1276752.0
2025-02-25 10:50:00,20.3,20.42,20.06,20.39,829226.0,20.3,20.42,20.06,20.39,829226.0
2025-02-25 11:00:00,20.38,20.7,20.36,20.45,962430.0,20.38,20.7,20.36,20.45,962430.0
2025-02-25 11:10:00,20.45,20.5,20.23,20.44,515573.0,20.45,20.5,20.23,20.44,515573.0
2025-02-25 11:20:00,20.44,20.7,20.34,20.69,505096.0,20.44,20.7,20.34,20.69,505096.0
2025-02-25 11:30:00,20.68,20.89,20.43,20.46,897171.0,20.68,20.89,20.43,20.46,897171.0
2025-02-25 11:40:00,20.46,20.61,20.09,20.11,488381.0,20.46,20.61,20.09,20.11,488381.0
2025-02-25 11:50:00,20.11,20.16,19.79,19.9,879563.0,20.11,20.16,19.79,19.9,879563.0
2025-02-25 12:00:00,19.92,20.0,19.78,19.96,556850.0,19.92,20.0,19.78,19.96,556850.0
2025-02-25 12:10:00,19.95,19.95,19.79,19.86,450203.0,19.95,19.95,19.79,19.86,450203.0
2025-02-25 12:20:00,19.86,20.02,19.68,19.69,661399.0,19.86,20.02,19.68,19.69,661399.0
2025-02-25 12:30:00,19.69,19.81,19.52,19.57,558296.0,19.69,19.81,19.52,19.57,558296.0
2025-02-25 12:40:00,19.57,19.69,19.48,19.61,556621.0,19.57,19.69,19.48,19.61,556621.0
2025-02-25 12:50:00,19.61,19.63,19.49,19.57,332865.0,19.61,19.63,19.49,19.57,332865.0
2025-02-25 13:00:00,19.56,19.57,19.26,19.31,713870.0,19.56,19.57,19.26,19.31,713870.0
2025-02-25 13:10:00,19.32,19.63,19.26,19.63,317530.0,19.32,19.63,19.26,19.63,317530.0
2025-02-25 13:20:00,19.62,19.8,19.46,19.76,290518.0,19.62,19.8,19.46,19.76,290518.0
2025-02-25 13:30:00,19.76,19.76,19.38,19.39,356125.0,19.76,19.76,19.38,19.39,356125.0
2025-02-25 13:40:00,19.39,19.46,19.34,19.43,204000.0,19.39,19.46,19.34,19.43,204000.0
2025-02-25 13:50:00,19.42,19.59,19.41,19.57,322797.0,19.42,19.59,19.41,19.57,322797.0
2025-02-25 14:00:00,19.57,19.69,19.51,19.61,498933.0,19.57,19.69,19.51,19.61,498933.0
2025-02-25 14:10:00,19.63,19.95,19.62,19.73,901449.0,19.63,19.95,19.62,19.73,901449.0
2025-02-25 14:20:00,19.73,19.97,19.73,19.95,545378.0,19.73,19.97,19.73,19.95,545378.0
2025-02-25 14:30:00,19.95,19.96,19.53,19.54,532646.0,19.95,19.96,19.53,19.54,532646.0
2025-02-25 14:40:00,19.54,19.69,19.44,19.52,456920.0,19.54,19.69,19.44,19.52,456920.0
2025-02-25 14:50:00,19.52,19.57,19.42,19.45,349243.0,19.52,19.57,19.42,19.45,349243.0
2025-02-25 15:00:00,19.45,19.54,19.36,19.45,331747.0,19.45,19.54,19.36,19.45,331747.0
2025-02-25 15:10:00,19.46,19.54,19.33,19.34,319700.0,19.46,19.54,19.33,19.34,319700.0
2025-02-25 15:20:00,19.35,19.36,19.15,19.25,489251.0,19.35,19.36,19.15,19.25,489251.0
2025-02-25 15:30:00,19.24,19.61,19.23,19.56,374463.0,19.24,19.61,19.23,19.56,374463.0
2025-02-25 15:40:00,19.55,19.63,19.48,19.5,424958.0,19.55,19.63,19.48,19.5,424958.0
2025-02-25 15:50:00,19.51,19.85,19.5,19.76,1971203.0,19.51,19.85,19.5,19.76,1971203.0
2025-02-26 09:30:00,19.55,19.81,19.43,19.5,778632.0,19.55,19.81,19.43,19.5,778632.0
2025-02-26 09:40:00,19.5,19.7,19.24,19.25,533738.0,19.5,19.7,19.24,19.25,533738.0
2025-02-26 09:50:00,19.24,19.29,19.05,19.09,742913.0,19.24,19.29,19.05,19.09,742913.0
2025-02-26 10:00:00,19.09,19.24,19.04,19.07,403161.0,19.09,19.24,19.04,19.07,403161.0
2025-02-26 10:10:00,19.08,19.09,18.8,18.82,719429.0,19.08,19.09,18.8,18.82,719429.0
2025-02-26 10:20:00,18.82,19.14,18.8,19.1,614316.0,18.82,19.14,18.8,19.1,614316.0
2025-02-26 10:30:00,19.08,19.08,18.85,18.96,370324.0,19.08,19.08,18.85,18.96,370324.0
2025-02-26 10:40:00,18.96,18.97,18.75,18.78,513850.0,18.96,18.97,18.75,18.78,513850.0
2025-02-26 10:50:00,18.79,18.84,18.67,18.68,459950.0,18.79,18.84,18.67,18.68,459950.0
2025-02-26 11:00:00,18.68,18.68,18.52,18.57,823489.0,18.68,18.68,18.52,18.57,823489.0
2025-02-26 11:10:00,18.57,18.65,18.51,18.64,719517.0,18.57,18.65,18.51,18.64,719517.0
2025-02-26 11:20:00,18.63,18.74,18.62,18.69,412149.0,18.63,18.74,18.62,18.69,412149.0
2025-02-26 11:30:00,18.68,18.9,18.57,18.62,881561.0,18.68,18.9,18.57,18.62,881561.0
2025-02-26 11:40:00,18.62,18.74,18.57,18.6,558893.0,18.62,18.74,18.57,18.6,558893.0
2025-02-26 11:50:00,18.59,18.81,18.53,18.75,407935.0,18.59,18.81,18.53,18.75,407935.0
2025-02-26 12:00:00,18.75,18.83,18.65,18.81,252054.0,18.75,18.83,18.65,18.81,252054.0
2025-02-26 12:10:00,18.8,18.82,18.57,18.72,412031.0,18.8,18.82,18.57,18.72,412031.0
2025-02-26 12:20:00,18.72,18.85,18.67,18.72,346366.0,18.72,18.85,18.67,18.72,346366.0
2025-02-26 12:30:00,18.72,19.06,18.66,19.03,706361.0,18.72,19.06,18.66,19.03,706361.0
2025-02-26 12:40:00,19.02,19.17,18.98,19.16,719448.0,19.02,19.17,18.98,19.16,719448.0
2025-02-26 12:50:00,19.15,19.41,19.14,19.27,743934.0,19.15,19.41,19.14,19.27,743934.0
2025-02-26 13:00:00,19.27,19.55,19.21,19.36,709297.0,19.27,19.55,19.21,19.36,709297.0
2025-02-26 13:10:00,19.35,19.58,19.32,19.49,501808.0,19.35,19.58,19.32,19.49,501808.0
2025-02-26 13:20:00,19.49,19.74,19.3,19.73,458927.0,19.49,19.74,19.3,19.73,458927.0
2025-02-26 13:30:00,19.74,19.79,19.53,19.68,387120.0,19.74,19.79,19.53,19.68,387120.0
2025-02-26 13:40:00,19.68,19.79,19.56,19.73,448935.0,19.68,19.79,19.56,19.73,448935.0
2025-02-26 13:50:00,19.73,20.01,19.68,19.88,559285.0,19.73,20.01,19.68,19.88,559285.0
2025-02-26 14:00:00,19.89,20.09,19.7,20.04,492379.0,19.89,20.09,19.7,20.04,492379.0
2025-02-26 14:10:00,20.03,20.06,19.77,19.77,586374.0,20.03,20.06,19.77,19.77,586374.0
2025-02-26 14:20:00,19.78,19.82,19.52,19.67,374894.0,19.78,19.82,19.52,19.67,374894.0
2025-02-26 14:30:00,19.69,19.72,19.35,19.37,268410.0,19.69,19.72,19.35,19.37,268410.0
2025-02-26 14:40:00,19.38,19.46,19.32,19.46,301401.0,19.38,19.46,19.32,19.46,301401.0
2025-02-26 14:50:00,19.47,19.83,19.43,19.8,342150.0,19.47,19.83,19.43,19.8,342150.0
2025-02-26 15:00:00,19.78,19.87,19.63,19.64,320793.0,19.78,19.87,19.63,19.64,320793.0
2025-02-26 15:10:00,19.63,19.72,19.56,19.62,182583.0,19.63,19.72,19.56,19.62,182583.0
2025-02-26 15:20:00,19.62,19.72,19.56,19.67,249175.0,19.62,19.72,19.56,19.67,249175.0
2025-02-26 15:30:00,19.68,19.76,19.57,19.6,234746.0,19.68,19.76,19.57,19.6,234746.0
2025-02-26 15:40:00,19.6,19.63,19.23,19.24,518488.0,19.6,19.63,19.23,19.24,518488.0
2025-02-26 15:50:00,19.23,19.31,19.1,19.2,1992294.0,19.23,19.31,19.1,19.2,1992294.0
2025-02-27 09:30:00,18.87,18.9,18.62,18.83,985223.0,18.87,18.9,18.62,18.83,985223.0
2025-02-27 09:40:00,18.82,19.28,18.82,19.14,1012171.0,18.82,19.28,18.82,19.14,1012171.0
2025-02-27 09:50:00,19.14,19.92,19.13,19.78,1256434.0,19.14,19.92,19.13,19.78,1256434.0
2025-02-27 10:00:00,19.79,20.19,19.73,19.78,1250010.0,19.79,20.19,19.73,19.78,1250010.0
2025-02-27 10:10:00,19.78,19.79,19.27,19.44,1032482.0,19.78,19.79,19.27,19.44,1032482.0
2025-02-27 10:20:00,19.45,19.49,19.04,19.27,822191.0,19.45,19.49,19.04,19.27,822191.0
2025-02-27 10:30:00,19.29,19.66,19.17,19.27,746326.0,19.29,19.66,19.17,19.27,746326.0
2025-02-27 10:40:00,19.27,19.4,19.17,19.24,547207.0,19.27,19.4,19.17,19.24,547207.0
2025-02-27 10:50:00,19.26,19.5,19.23,19.47,356982.0,19.26,19.5,19.23,19.47,356982.0
2025-02-27 11:00:00,19.46,19.5,19.24,19.29,293228.0,19.46,19.5,19.24,19.29,293228.0
2025-02-27 11:10:00,19.27,19.27,18.93,19.0,372891.0,19.27,19.27,18.93,19.0,372891.0
2025-02-27 11:20:00,19.01,19.35,18.94,19.25,475510.0,19.01,19.35,18.94,19.25,475510.0
2025-02-27 11:30:00,19.27,19.33,19.12,19.28,406542.0,19.27,19.33,19.12,19.28,406542.0
2025-02-27 11:40:00,19.29,19.44,19.23,19.3,497820.0,19.29,19.44,19.23,19.3,497820.0
2025-02-27 11:50:00,19.3,19.65,19.3,19.62,458224.0,19.3,19.65,19.3,19.62,458224.0
2025-02-27 12:00:00,19.61,19.67,19.44,19.63,597465.0,19.61,19.67,19.44,19.63,597465.0
2025-02-27 12:10:00,19.63,19.76,19.5,19.74,576472.0,19.63,19.76,19.5,19.74,576472.0
2025-02-27 12:20:00,19.75,19.79,19.29,19.32,855319.0,19.75,19.79,19.29,19.32,855319.0
2025-02-27 12:30:00,19.31,19.41,19.22,19.3,302779.0,19.31,19.41,19.22,19.3,302779.0
2025-02-27 12:40:00,19.31,19.6,19.31,19.55,222615.0,19.31,19.6,19.31,19.55,222615.0
2025-02-27 12:50:00,19.52,19.59,19.3,19.3,156482.0,19.52,19.59,19.3,19.3,156482.0
2025-02-27 13:00:00,19.3,19.36,19.18,19.24,303870.0,19.3,19.36,19.18,19.24,303870.0
2025-02-27 13:10:00,19.28,19.28,19.04,19.09,250107.0,19.28,19.28,19.04,19.09,250107.0
2025-02-27 13:20:00,19.1,19.15,18.93,19.06,581116.0,19.1,19.15,18.93,19.06,581116.0
2025-02-27 13:30:00,19.05,19.11,18.99,19.02,162526.0,19.05,19.11,18.99,19.02,162526.0
2025-02-27 13:40:00,19.03,19.15,19.0,19.02,167289.0,19.03,19.15,19.0,19.02,167289.0
2025-02-27 13:50:00,19.05,19.17,18.98,19.16,167121.0,19.05,19.17,18.98,19.16,167121.0
2025-02-27 14:00:00,19.15,19.26,19.14,19.23,224928.0,19.15,19.26,19.14,19.23,224928.0
2025-02-27 14:10:00,19.23,19.48,19.2,19.37,358365.0,19.23,19.48,19.2,19.37,358365.0
2025-02-27 14:20:00,19.37,19.73,19.35,19.7,451958.0,19.37,19.73,19.35,19.7,451958.0
2025-02-27 14:30:00,19.71,20.13,19.7,20.04,1355133.0,19.71,20.13,19.7,20.04,1355133.0
2025-02-27 14:40:00,20.04,20.23,19.94,20.11,895744.0,20.04,20.23,19.94,20.11,895744.0
2025-02-27 14:50:00,20.12,20.17,19.86,19.96,474356.0,20.12,20.17,19.86,19.96,474356.0
2025-02-27 15:00:00,19.94,20.41,19.92,20.36,997680.0,19.94,20.41,19.92,20.36,997680.0
2025-02-27 15:10:00,20.36,20.63,20.27,20.6,866389.0,20.36,20.63,20.27,20.6,866389.0
2025-02-27 15:20:00,20.6,20.78,20.31,20.76,1045512.0,20.6,20.78,20.31,20.76,1045512.0
2025-02-27 15:30:00,20.76,20.78,20.48,20.66,771232.0,20.76,20.78,20.48,20.66,771232.0
2025-02-27 15:40:00,20.68,20.94,20.6,20.77,1148316.0,20.68,20.94,20.6,20.77,1148316.0
2025-02-27 15:50:00,20.78,20.92,20.49,20.83,1709008.0,20.78,20.92,20.49,20.83,1709008.0
2025-02-28 09:30:00,21.09,21.83,21.06,21.21,1703979.0,21.09,21.83,21.06,21.21,1703979.0
2025-02-28 09:40:00,21.25,21.45,21.02,21.3,1027447.0,21.25,21.45,21.02,21.3,1027447.0
2025-02-28 09:50:00,21.3,21.35,21.0,21.03,1010220.0,21.3,21.35,21.0,21.03,1010220.0
2025-02-28 10:00:00,21.04,21.1,20.72,20.8,815669.0,21.04,21.1,20.72,20.8,815669.0
2025-02-28 10:10:00,20.79,20.95,20.62,20.88,725358.0,20.79,20.95,20.62,20.88,725358.0
2025-02-28 10:20:00,20.88,20.97,20.46,20.47,589294.0,20.88,20.97,20.46,20.47,589294.0
2025-02-28 10:30:00,20.48,20.67,20.33,20.59,616372.0,20.48,20.67,20.33,20.59,616372.0
2025-02-28 10:40:00,20.6,20.71,20.44,20.55,300702.0,20.6,20.71,20.44,20.55,300702.0
2025-02-28 10:50:00,20.55,20.56,20.29,20.29,485719.0,20.55,20.56,20.29,20.29,485719.0
2025-02-28 11:00:00,20.29,20.43,20.22,20.35,363237.0,20.29,20.43,20.22,20.35,363237.0
2025-02-28 11:10:00,20.37,20.85,20.35,20.63,591772.0,20.37,20.85,20.35,20.63,591772.0
2025-02-28 11:20:00,20.61,21.02,20.46,21.01,388628.0,20.61,21.02,20.46,21.01,388628.0
2025-02-28 11:30:00,21.03,21.14,20.65,20.74,456741.0,21.03,21.14,20.65,20.74,456741.0
2025-02-28 11:40:00,20.73,20.76,20.49,20.58,374606.0,20.73,20.76,20.49,20.58,374606.0
2025-02-28 11:50:00,20.57,20.77,20.5,20.65,225328.0,20.57,20.77,20.5,20.65,225328.0
2025-02-28 12:00:00,20.64,20.88,20.61,20.8,333555.0,20.64,20.88,20.61,20.8,333555.0
2025-02-28 12:10:00,20.8,20.81,20.56,20.57,300893.0,20.8,20.81,20.56,20.57,300893.0
2025-02-28 12:20:00,20.6,20.93,20.55,20.8,380788.0,20.6,20.93,20.55,20.8,380788.0
2025-02-28 12:30:00,20.8,20.92,20.69,20.73,352813.0,20.8,20.92,20.69,20.73,352813.0
2025-02-28 12:40:00,20.73,21.34,20.73,21.34,826015.0,20.73,21.34,20.73,21.34,826015.0
2025-02-28 12:50:00,21.33,21.52,21.03,21.5,806679.0,21.33,21.52,21.03,21.5,806679.0
2025-02-28 13:00:00,21.48,21.55,21.23,21.51,447147.0,21.48,21.55,21.23,21.51,447147.0
2025-02-28 13:10:00,21.5,21.85,21.31,21.82,1124425.0,21.5,21.85,21.31,21.82,1124425.0
2025-02-28 13:20:00,21.81,21.85,21.42,21.46,537000.0,21.81,21.85,21.42,21.46,537000.0
2025-02-28 13:30:00,21.48,21.62,21.2,21.28,463668.0,21.48,21.62,21.2,21.28,463668.0
2025-02-28 13:40:00,21.29,21.42,21.14,21.35,335430.0,21.29,21.42,21.14,21.35,335430.0
2025-02-28 13:50:00,21.35,21.87,21.27,21.85,540922.0,21.35,21.87,21.27,21.85,540922.0
2025-02-28 14:00:00,21.85,21.86,21.54,21.75,507488.0,21.85,21.86,21.54,21.75,507488.0
2025-02-28 14:10:00,21.74,21.86,21.44,21.45,399772.0,21.74,21.86,21.44,21.45,399772.0
2025-02-28 14:20:00,21.45,21.73,21.4,21.46,344645.0,21.45,21.73,21.4,21.46,344645.0
2025-02-28 14:30:00,21.47,21.57,21.11,21.2,445370.0,21.47,21.57,21.11,21.2,445370.0
2025-02-28 14:40:00,21.19,21.26,21.02,21.13,390035.0,21.19,21.26,21.02,21.13,390035.0
2025-02-28 14:50:00,21.14,21.26,20.99,21.01,389680.0,21.14,21.26,20.99,21.01,389680.0
2025-02-28 15:00:00,21.0,21.08,20.56,20.6,675934.0,21.0,21.08,20.56,20.6,675934.0
2025-02-28 15:10:00,20.59,20.76,20.57,20.72,426923.0,20.59,20.76,20.57,20.72,426923.0
2025-02-28 15:20:00,20.72,20.83,20.42,20.44,421593.0,20.72,20.83,20.42,20.44,421593.0
2025-02-28 15:30:00,20.43,20.75,20.43,20.58,393331.0,20.43,20.75,20.43,20.58,393331.0
2025-02-28 15:40:00,20.57,20.68,20.51,20.59,423245.0,20.57,20.68,20.51,20.59,423245.0
2025-02-28 15:50:00,20.59,20.62,20.0,20.17,1546898.0,20.59,20.62,20.0,20.17,1546898.0
2025-03-03 09:30:00,19.69,19.98,19.62,19.88,896576.0,19.69,19.98,19.62,19.88,896576.0
2025-03-03 09:40:00,19.88,20.19,19.8,20.12,488480.0,19.88,20.19,19.8,20.12,488480.0
2025-03-03 09:50:00,20.12,20.52,20.02,20.42,843637.0,20.12,20.52,20.02,20.42,843637.0
2025-03-03 10:00:00,20.42,20.82,20.3,20.64,909282.0,20.42,20.82,20.3,20.64,909282.0
2025-03-03 10:10:00,20.65,20.76,20.43,20.58,435378.0,20.65,20.76,20.43,20.58,435378.0
2025-03-03 10:20:00,20.57,20.57,20.05,20.06,478986.0,20.57,20.57,20.05,20.06,478986.0
2025-03-03 10:30:00,20.07,20.38,19.98,20.16,429200.0,20.07,20.38,19.98,20.16,429200.0
2025-03-03 10:40:00,20.17,20.27,19.92,20.2,408545.0,20.17,20.27,19.92,20.2,408545.0
2025-03-03 10:50:00,20.19,20.38,19.89,20.33,392475.0,20.19,20.38,19.89,20.33,392475.0
2025-03-03 11:00:00,20.32,20.34,20.06,20.27,343015.0,20.32,20.34,20.06,20.27,343015.0
2025-03-03 11:10:00,20.26,20.43,20.1,20.15,252974.0,20.26,20.43,20.1,20.15,252974.0
2025-03-03 11:20:00,20.12,20.39,20.0,20.38,305313.0,20.12,20.39,20.0,20.38,305313.0
2025-03-03 11:30:00,20.38,20.58,20.29,20.51,407523.0,20.38,20.58,20.29,20.51,407523.0
2025-03-03 11:40:00,20.51,20.63,20.34,20.36,284833.0,20.51,20.63,20.34,20.36,284833.0
2025-03-03 11:50:00,20.37,20.39,20.25,20.33,244692.0,20.37,20.39,20.25,20.33,244692.0
2025-03-03 12:00:00,20.35,20.44,20.18,20.32,195015.0,20.35,20.44,20.18,20.32,195015.0
2025-03-03 12:10:00,20.32,20.36,20.2,20.22,141060.0,20.32,20.36,20.2,20.22,141060.0
2025-03-03 12:20:00,20.21,20.27,20.1,20.17,229285.0,20.21,20.27,20.1,20.17,229285.0
2025-03-03 12:30:00,20.16,20.29,20.12,20.17,236180.0,20.16,20.29,20.12,20.17,236180.0
2025-03-03 12:40:00,20.16,20.39,20.02,20.24,326915.0,20.16,20.39,20.02,20.24,326915.0
2025-03-03 12:50:00,20.24,20.69,20.24,20.52,403620.0,20.24,20.69,20.24,20.52,403620.0
2025-03-03 13:00:00,20.54,20.94,20.45,20.86,619028.0,20.54,20.94,20.45,20.86,619028.0
2025-03-03 13:10:00,20.89,21.04,20.84,20.92,746227.0,20.89,21.04,20.84,20.92,746227.0
2025-03-03 13:20:00,20.91,21.25,20.78,21.22,597272.0,20.91,21.25,20.78,21.22,597272.0
2025-03-03 13:30:00,21.23,21.42,21.05,21.38,660383.0,21.23,21.42,21.05,21.38,660383.0
2025-03-03 13:40:00,21.36,21.38,20.88,21.12,633572.0,21.36,21.38,20.88,21.12,633572.0
2025-03-03 13:50:00,21.13,21.23,20.96,21.02,473911.0,21.13,21.23,20.96,21.02,473911.0
2025-03-03 14:00:00,21.03,21.07,20.75,20.93,495491.0,21.03,21.07,20.75,20.93,495491.0
2025-03-03 14:10:00,20.93,21.28,20.9,21.2,335727.0,20.93,21.28,20.9,21.2,335727.0
2025-03-03 14:20:00,21.21,21.27,21.05,21.2,255500.0,21.21,21.27,21.05,21.2,255500.0
2025-03-03 14:30:00,21.2,21.22,20.89,20.93,305611.0,21.2,21.22,20.89,20.93,305611.0
2025-03-03 14:40:00,20.92,21.09,20.67,21.07,482985.0,20.92,21.09,20.67,21.07,482985.0
2025-03-03 14:50:00,21.07,21.69,20.97,21.68,1266391.0,21.07,21.69,20.97,21.68,1266391.0
2025-03-03 15:00:00,21.69,22.26,21.66,22.19,1634627.0,21.69,22.26,21.66,22.19,1634627.0
2025-03-03 15:10:00,22.19,22.52,22.11,22.51,1280258.0,22.19,22.52,22.11,22.51,1280258.0
2025-03-03 15:20:00,22.51,22.9,22.37,22.84,1095489.0,22.51,22.9,22.37,22.84,1095489.0
2025-03-03 15:30:00,22.86,23.43,22.49,23.38,1590849.0,22.86,23.43,22.49,23.38,1590849.0
2025-03-03 15:40:00,23.38,23.57,22.73,22.88,1952177.0,23.38,23.57,22.73,22.88,1952177.0
2025-03-03 15:50:00,22.9,23.08,22.57,22.75,1812384.0,22.9,23.08,22.57,22.75,1812384.0
2025-03-04 09:30:00,24.16,24.9,24.16,24.49,2411396.0,24.16,24.9,24.16,24.49,2411396.0
2025-03-04 09:40:00,24.49,25.0,24.04,24.63,1629019.0,24.49,25.0,24.04,24.63,1629019.0
2025-03-04 09:50:00,24.62,25.04,24.45,25.02,1058549.0,24.62,25.04,24.45,25.02,1058549.0
2025-03-04 10:00:00,25.05,25.37,24.82,25.29,1421293.0,25.05,25.37,24.82,25.29,1421293.0
2025-03-04 10:10:00,25.31,26.15,25.02,26.02,1448622.0,25.31,26.15,25.02,26.02,1448622.0
2025-03-04 10:20:00,26.0,26.18,25.09,25.44,1416061.0,26.0,26.18,25.09,25.44,1416061.0
2025-03-04 10:30:00,25.47,25.6,24.9,25.26,891342.0,25.47,25.6,24.9,25.26,891342.0
2025-03-04 10:40:00,25.27,25.42,24.75,24.97,723880.0,25.27,25.42,24.75,24.97,723880.0
2025-03-04 10:50:00,24.96,25.53,24.91,25.27,568822.0,24.96,25.53,24.91,25.27,568822.0
2025-03-04 11:00:00,25.28,25.62,25.08,25.55,522588.0,25.28,25.62,25.08,25.55,522588.0
2025-03-04 11:10:00,25.53,25.58,24.65,25.14,846199.0,25.53,25.58,24.65,25.14,846199.0
2025-03-04 11:20:00,25.14,25.34,24.73,25.12,601978.0,25.14,25.34,24.73,25.12,601978.0
2025-03-04 11:30:00,25.12,25.17,24.78,24.91,523305.0,25.12,25.17,24.78,24.91,523305.0
2025-03-04 11:40:00,24.94,24.98,24.14,24.23,808196.0,24.94,24.98,24.14,24.23,808196.0
2025-03-04 11:50:00,24.24,24.45,23.97,24.09,937398.0,24.24,24.45,23.97,24.09,937398.0
2025-03-04 12:00:00,24.08,24.32,23.92,24.15,526012.0,24.08,24.32,23.92,24.15,526012.0
2025-03-04 12:10:00,24.16,24.19,23.81,23.9,378550.0,24.16,24.19,23.81,23.9,378550.0
2025-03-04 12:20:00,23.93,23.96,23.39,23.56,501676.0,23.93,23.96,23.39,23.56,501676.0
2025-03-04 12:30:00,23.59,23.9,23.32,23.46,451216.0,23.59,23.9,23.32,23.46,451216.0
2025-03-04 12:40:00,23.48,23.93,23.29,23.69,451285.0,23.48,23.93,23.29,23.69,451285.0
2025-03-04 12:50:00,23.7,24.13,23.69,23.92,518279.0,23.7,24.13,23.69,23.92,518279.0
2025-03-04 13:00:00,23.91,24.12,23.35,23.44,434802.0,23.91,24.12,23.35,23.44,434802.0
2025-03-04 13:10:00,23.46,23.6,23.18,23.43,363680.0,23.46,23.6,23.18,23.43,363680.0
2025-03-04 13:20:00,23.41,23.8,23.33,23.7,229958.0,23.41,23.8,23.33,23.7,229958.0
2025-03-04 13:30:00,23.71,23.87,23.37,23.38,291925.0,23.71,23.87,23.37,23.38,291925.0
2025-03-04 13:40:00,23.36,23.41,23.17,23.37,221252.0,23.36,23.41,23.17,23.37,221252.0
2025-03-04 13:50:00,23.36,23.43,22.91,23.13,428514.0,23.36,23.43,22.91,23.13,428514.0
2025-03-04 14:00:00,23.14,23.15,22.75,22.88,548693.0,23.14,23.15,22.75,22.88,548693.0
2025-03-04 14:10:00,22.86,22.97,22.68,22.72,295672.0,22.86,22.97,22.68,22.72,295672.0
2025-03-04 14:20:00,22.71,22.78,22.46,22.77,626270.0,22.71,22.78,22.46,22.77,626270.0
2025-03-04 14:30:00,22.76,22.95,22.57,22.59,492886.0,22.76,22.95,22.57,22.59,492886.0
2025-03-04 14:40:00,22.59,22.72,22.51,22.55,377003.0,22.59,22.72,22.51,22.55,377003.0
2025-03-04 14:50:00,22.55,22.56,22.22,22.29,463190.0,22.55,22.56,22.22,22.29,463190.0
2025-03-04 15:00:00,22.28,22.43,22.12,22.26,533577.0,22.28,22.43,22.12,22.26,533577.0
2025-03-04 15:10:00,22.28,22.29,22.08,22.14,427506.0,22.28,22.29,22.08,22.14,427506.0
2025-03-04 15:20:00,22.13,22.22,21.92,22.21,910680.0,22.13,22.22,21.92,22.21,910680.0
2025-03-04 15:30:00,22.21,23.04,22.16,23.03,1096165.0,22.21,23.04,22.16,23.03,1096165.0
2025-03-04 15:40:00,23.05,23.29,22.68,23.06,1067270.0,23.05,23.29,22.68,23.06,1067270.0
2025-03-04 15:50:00,23.07,24.37,23.06,23.56,1877420.0,23.07,24.37,23.06,23.56,1877420.0
2025-03-05 09:30:00,23.29,23.8,23.25,23.56,1152051.0,23.29,23.8,23.25,23.56,1152051.0
2025-03-05 09:40:00,23.57,23.69,23.13,23.69,973887.0,23.57,23.69,23.13,23.69,973887.0
2025-03-05 09:50:00,23.7,24.04,23.46,23.76,1271899.0,23.7,24.04,23.46,23.76,1271899.0
2025-03-05 10:00:00,23.79,23.79,22.78,22.96,1465311.0,23.79,23.79,22.78,22.96,1465311.0
2025-03-05 10:10:00,22.97,23.4,22.86,23.31,1221548.0,22.97,23.4,22.86,23.31,1221548.0
2025-03-05 10:20:00,23.32,23.61,23.15,23.43,994186.0,23.32,23.61,23.15,23.43,994186.0
2025-03-05 10:30:00,23.43,23.56,22.7,22.8,797488.0,23.43,23.56,22.7,22.8,797488.0
2025-03-05 10:40:00,22.8,23.22,22.77,23.14,533492.0,22.8,23.22,22.77,23.14,533492.0
2025-03-05 10:50:00,23.14,23.48,22.94,23.15,425164.0,23.14,23.48,22.94,23.15,425164.0
2025-03-05 11:00:00,23.16,23.57,23.16,23.48,435821.0,23.16,23.57,23.16,23.48,435821.0
2025-03-05 11:10:00,23.49,23.92,23.47,23.84,639842.0,23.49,23.92,23.47,23.84,639842.0
2025-03-05 11:20:00,23.83,24.05,23.69,23.82,547669.0,23.83,24.05,23.69,23.82,547669.0
2025-03-05 11:30:00,23.84,24.1,23.76,23.89,510840.0,23.84,24.1,23.76,23.89,510840.0
2025-03-05 11:40:00,23.89,24.3,23.87,24.04,547879.0,23.89,24.3,23.87,24.04,547879.0
2025-03-05 11:50:00,24.09,24.18,23.16,23.39,836698.0,24.09,24.18,23.16,23.39,836698.0
2025-03-05 12:00:00,23.42,23.46,23.0,23.17,774274.0,23.42,23.46,23.0,23.17,774274.0
2025-03-05 12:10:00,23.18,23.48,23.14,23.32,525799.0,23.18,23.48,23.14,23.32,525799.0
2025-03-05 12:20:00,23.29,23.37,23.0,23.04,424185.0,23.29,23.37,23.0,23.04,424185.0
2025-03-05 12:30:00,23.03,23.16,22.85,22.91,405064.0,23.03,23.16,22.85,22.91,405064.0
2025-03-05 12:40:00,22.9,23.25,22.88,22.97,400719.0,22.9,23.25,22.88,22.97,400719.0
2025-03-05 12:50:00,22.96,22.98,22.63,22.67,533722.0,22.96,22.98,22.63,22.67,533722.0
2025-03-05 13:00:00,22.66,23.2,22.56,23.07,704708.0,22.66,23.2,22.56,23.07,704708.0
2025-03-05 13:10:00,23.07,23.11,22.7,22.75,304168.0,23.07,23.11,22.7,22.75,304168.0
2025-03-05 13:20:00,22.74,22.91,22.69,22.75,215377.0,22.74,22.91,22.69,22.75,215377.0
2025-03-05 13:30:00,22.76,23.15,22.75,22.94,595851.0,22.76,23.15,22.75,22.94,595851.0
2025-03-05 13:40:00,22.94,23.21,22.77,22.78,423519.0,22.94,23.21,22.77,22.78,423519.0
2025-03-05 13:50:00,22.77,22.83,22.48,22.51,353062.0,22.77,22.83,22.48,22.51,353062.0
2025-03-05 14:00:00,22.52,22.61,22.07,22.08,655523.0,22.52,22.61,22.07,22.08,655523.0
2025-03-05 14:10:00,22.09,22.19,21.89,22.17,735641.0,22.09,22.19,21.89,22.17,735641.0
2025-03-05 14:20:00,22.15,22.27,21.93,22.26,464344.0,22.15,22.27,21.93,22.26,464344.0
2025-03-05 14:30:00,22.25,22.48,22.11,22.23,471396.0,22.25,22.48,22.11,22.23,471396.0
2025-03-05 14:40:00,22.25,22.38,22.07,22.07,284447.0,22.25,22.38,22.07,22.07,284447.0
2025-03-05 14:50:00,22.07,22.25,21.97,22.22,349504.0,22.07,22.25,21.97,22.22,349504.0
2025-03-05 15:00:00,22.23,22.25,21.98,22.15,306676.0,22.23,22.25,21.98,22.15,306676.0
2025-03-05 15:10:00,22.15,22.44,22.04,22.32,367314.0,22.15,22.44,22.04,22.32,367314.0
2025-03-05 15:20:00,22.31,22.44,22.1,22.14,479514.0,22.31,22.44,22.1,22.14,479514.0
2025-03-05 15:30:00,22.15,22.45,22.14,22.25,445983.0,22.15,22.45,22.14,22.25,445983.0
2025-03-05 15:40:00,22.25,22.35,22.12,22.32,476055.0,22.25,22.35,22.12,22.32,476055.0
2025-03-05 15:50:00,22.33,22.47,21.9,22.0,878802.0,22.33,22.47,21.9,22.0,878802.0
2025-03-06 09:30:00,24.04,24.6,23.92,24.42,1365098.0,24.04,24.6,23.92,24.42,1365098.0
2025-03-06 09:40:00,24.42,24.58,24.2,24.31,862237.0,24.42,24.58,24.2,24.31,862237.0
2025-03-06 09:50:00,24.31,24.59,23.96,24.45,631686.0,24.31,24.59,23.96,24.45,631686.0
2025-03-06 10:00:00,24.48,24.61,23.68,23.91,872902.0,24.48,24.61,23.68,23.91,872902.0
2025-03-06 10:10:00,23.96,24.02,23.62,23.71,544682.0,23.96,24.02,23.62,23.71,544682.0
2025-03-06 10:20:00,23.69,23.96,23.41,23.64,603893.0,23.69,23.96,23.41,23.64,603893.0
2025-03-06 10:30:00,23.65,23.83,23.39,23.42,430073.0,23.65,23.83,23.39,23.42,430073.0
2025-03-06 10:40:00,23.43,23.55,23.26,23.55,396634.0,23.43,23.55,23.26,23.55,396634.0
2025-03-06 10:50:00,23.55,23.86,23.52,23.55,397826.0,23.55,23.86,23.52,23.55,397826.0
2025-03-06 11:00:00,23.51,23.51,23.22,23.23,200017.0,23.51,23.51,23.22,23.23,200017.0
2025-03-06 11:10:00,23.24,23.45,23.18,23.4,244021.0,23.24,23.45,23.18,23.4,244021.0
2025-03-06 11:20:00,23.42,23.8,23.36,23.58,491405.0,23.42,23.8,23.36,23.58,491405.0
2025-03-06 11:30:00,23.6,23.63,23.21,23.57,592582.0,23.6,23.63,23.21,23.57,592582.0
2025-03-06 11:40:00,23.57,23.84,23.53,23.8,478994.0,23.57,23.84,23.53,23.8,478994.0
2025-03-06 11:50:00,23.81,24.22,23.81,24.17,558486.0,23.81,24.22,23.81,24.17,558486.0
2025-03-06 12:00:00,24.18,24.65,23.99,24.43,898101.0,24.18,24.65,23.99,24.43,898101.0
2025-03-06 12:10:00,24.43,24.77,24.41,24.52,455722.0,24.43,24.77,24.41,24.52,455722.0
2025-03-06 12:20:00,24.51,24.72,24.2,24.65,415936.0,24.51,24.72,24.2,24.65,415936.0
2025-03-06 12:30:00,24.66,25.0,24.41,24.98,546884.0,24.66,25.0,24.41,24.98,546884.0
2025-03-06 12:40:00,24.98,25.1,24.66,25.05,494704.0,24.98,25.1,24.66,25.05,494704.0
2025-03-06 12:50:00,25.04,25.07,24.47,24.67,406487.0,25.04,25.07,24.47,24.67,406487.0
2025-03-06 13:00:00,24.67,24.92,24.58,24.86,288650.0,24.67,24.92,24.58,24.86,288650.0
2025-03-06 13:10:00,24.82,24.95,24.52,24.54,315817.0,24.82,24.95,24.52,24.54,315817.0
2025-03-06 13:20:00,24.53,24.89,24.37,24.84,466588.0,24.53,24.89,24.37,24.84,466588.0
2025-03-06 13:30:00,24.84,25.12,24.64,25.1,375987.0,24.84,25.12,24.64,25.1,375987.0
2025-03-06 13:40:00,25.12,25.25,24.92,25.05,388197.0,25.12,25.25,24.92,25.05,388197.0
2025-03-06 13:50:00,25.05,25.15,24.78,25.06,293217.0,25.05,25.15,24.78,25.06,293217.0
2025-03-06 14:00:00,25.05,25.46,25.02,25.27,341592.0,25.05,25.46,25.02,25.27,341592.0
2025-03-06 14:10:00,25.25,25.54,25.04,25.47,354083.0,25.25,25.54,25.04,25.47,354083.0
2025-03-06 14:20:00,25.45,25.71,25.37,25.59,445957.0,25.45,25.71,25.37,25.59,445957.0
2025-03-06 14:30:00,25.6,25.71,25.42,25.59,321979.0,25.6,25.71,25.42,25.59,321979.0
2025-03-06 14:40:00,25.6,25.62,24.52,24.65,541126.0,25.6,25.62,24.52,24.65,541126.0
2025-03-06 14:50:00,24.64,25.36,24.24,25.29,1065736.0,24.64,25.36,24.24,25.29,1065736.0
2025-03-06 15:00:00,25.3,25.45,24.96,25.23,482052.0,25.3,25.45,24.96,25.23,482052.0
2025-03-06 15:10:00,25.26,25.29,24.78,24.89,516834.0,25.26,25.29,24.78,24.89,516834.0
2025-03-06 15:20:00,24.93,25.33,24.8,25.03,365019.0,24.93,25.33,24.8,25.03,365019.0
2025-03-06 15:30:00,25.04,25.18,24.62,25.14,427951.0,25.04,25.18,24.62,25.14,427951.0
2025-03-06 15:40:00,25.15,25.61,25.08,25.33,629789.0,25.15,25.61,25.08,25.33,629789.0
2025-03-06 15:50:00,25.33,25.64,25.22,25.62,904356.0,25.33,25.64,25.22,25.62,904356.0
2025-03-07 09:30:00,25.5,25.75,25.16,25.53,899956.0,25.5,25.75,25.16,25.53,899956.0
2025-03-07 09:40:00,25.53,25.57,24.67,24.74,830350.0,25.53,25.57,24.67,24.74,830350.0
2025-03-07 09:50:00,24.76,24.85,24.41,24.78,693884.0,24.76,24.85,24.41,24.78,693884.0
2025-03-07 10:00:00,24.78,25.0,24.41,24.55,526900.0,24.78,25.0,24.41,24.55,526900.0
2025-03-07 10:10:00,24.49,25.17,24.43,25.03,522950.0,24.49,25.17,24.43,25.03,522950.0
2025-03-07 10:20:00,25.02,25.19,24.74,25.1,447343.0,25.02,25.19,24.74,25.1,447343.0
2025-03-07 10:30:00,25.11,26.11,25.05,25.96,875921.0,25.11,26.11,25.05,25.96,875921.0
2025-03-07 10:40:00,25.94,26.16,24.95,25.16,842824.0,25.94,26.16,24.95,25.16,842824.0
2025-03-07 10:50:00,25.18,25.65,25.08,25.35,406042.0,25.18,25.65,25.08,25.35,406042.0
2025-03-07 11:00:00,25.37,25.82,25.29,25.53,392471.0,25.37,25.82,25.29,25.53,392471.0
2025-03-07 11:10:00,25.53,25.99,25.45,25.96,354371.0,25.53,25.99,25.45,25.96,354371.0
2025-03-07 11:20:00,25.91,26.19,25.72,26.1,487195.0,25.91,26.19,25.72,26.1,487195.0
2025-03-07 11:30:00,26.09,26.25,25.87,26.17,393927.0,26.09,26.25,25.87,26.17,393927.0
2025-03-07 11:40:00,26.2,26.5,26.04,26.42,403087.0,26.2,26.5,26.04,26.42,403087.0
2025-03-07 11:50:00,26.41,26.71,26.14,26.16,459578.0,26.41,26.71,26.14,26.16,459578.0
2025-03-07 12:00:00,26.16,26.61,25.74,26.5,471728.0,26.16,26.61,25.74,26.5,471728.0
2025-03-07 12:10:00,26.49,26.67,26.28,26.45,772336.0,26.49,26.67,26.28,26.45,772336.0
2025-03-07 12:20:00,26.44,26.55,25.8,25.85,286058.0,26.44,26.55,25.8,25.85,286058.0
2025-03-07 12:30:00,25.85,26.1,25.33,25.61,403713.0,25.85,26.1,25.33,25.61,403713.0
2025-03-07 12:40:00,25.61,25.64,24.91,25.13,467995.0,25.61,25.64,24.91,25.13,467995.0
2025-03-07 12:50:00,25.14,25.63,24.72,25.53,483424.0,25.14,25.63,24.72,25.53,483424.0
2025-03-07 13:00:00,25.52,25.53,24.8,25.06,390770.0,25.52,25.53,24.8,25.06,390770.0
2025-03-07 13:10:00,25.05,25.27,24.73,24.75,205406.0,25.05,25.27,24.73,24.75,205406.0
2025-03-07 13:20:00,24.83,25.25,24.69,25.16,222781.0,24.83,25.25,24.69,25.16,222781.0
2025-03-07 13:30:00,25.15,25.31,24.83,24.83,187768.0,25.15,25.31,24.83,24.83,187768.0
2025-03-07 13:40:00,24.85,25.06,24.69,24.87,235244.0,24.85,25.06,24.69,24.87,235244.0
2025-03-07 13:50:00,24.89,24.94,24.67,24.73,155288.0,24.89,24.94,24.67,24.73,155288.0
2025-03-07 14:00:00,24.71,25.04,24.59,24.98,329218.0,24.71,25.04,24.59,24.98,329218.0
2025-03-07 14:10:00,24.95,24.95,24.36,24.38,328283.0,24.95,24.95,24.36,24.38,328283.0
2025-03-07 14:20:00,24.38,24.39,24.08,24.2,491037.0,24.38,24.39,24.08,24.2,491037.0
2025-03-07 14:30:00,24.19,24.51,24.15,24.28,224515.0,24.19,24.51,24.15,24.28,224515.0
2025-03-07 14:40:00,24.27,24.68,24.22,24.65,316173.0,24.27,24.68,24.22,24.65,316173.0
2025-03-07 14:50:00,24.66,24.71,24.29,24.38,138314.0,24.66,24.71,24.29,24.38,138314.0
2025-03-07 15:00:00,24.4,24.56,23.88,23.88,514253.0,24.4,24.56,23.88,23.88,514253.0
2025-03-07 15:10:00,23.9,24.19,23.83,23.88,319418.0,23.9,24.19,23.83,23.88,319418.0
2025-03-07 15:20:00,23.87,24.09,23.87,23.98,203166.0,23.87,24.09,23.87,23.98,203166.0
2025-03-07 15:30:00,23.99,24.35,23.8,24.26,420067.0,23.99,24.35,23.8,24.26,420067.0
2025-03-07 15:40:00,24.27,24.52,24.04,24.11,393451.0,24.27,24.52,24.04,24.11,393451.0
2025-03-07 15:50:00,24.11,24.28,23.66,23.84,770219.0,24.11,24.28,23.66,23.84,770219.0
2025-03-10 09:30:00,25.9,26.05,25.61,25.76,1147904.0,25.9,26.05,25.61,25.76,1147904.0
2025-03-10 09:40:00,25.75,25.83,25.37,25.63,819204.0,25.75,25.83,25.37,25.63,819204.0
2025-03-10 09:50:00,25.62,25.89,25.43,25.71,551451.0,25.62,25.89,25.43,25.71,551451.0
2025-03-10 10:00:00,25.74,26.21,25.74,26.2,697960.0,25.74,26.21,25.74,26.2,697960.0
2025-03-10 10:10:00,26.21,26.32,25.93,26.28,490669.0,26.21,26.32,25.93,26.28,490669.0
2025-03-10 10:20:00,26.26,26.43,26.09,26.26,650481.0,26.26,26.43,26.09,26.26,650481.0
2025-03-10 10:30:00,26.25,26.61,26.15,26.4,663411.0,26.25,26.61,26.15,26.4,663411.0
2025-03-10 10:40:00,26.41,26.59,26.15,26.27,517032.0,26.41,26.59,26.15,26.27,517032.0
2025-03-10 10:50:00,26.25,26.64,26.25,26.34,549927.0,26.25,26.64,26.25,26.34,549927.0
2025-03-10 11:00:00,26.33,26.34,26.01,26.07,442483.0,26.33,26.34,26.01,26.07,442483.0
2025-03-10 11:10:00,26.08,26.17,25.87,26.03,420116.0,26.08,26.17,25.87,26.03,420116.0
2025-03-10 11:20:00,26.05,26.09,25.74,25.89,733435.0,26.05,26.09,25.74,25.89,733435.0
2025-03-10 11:30:00,25.89,25.95,25.5,25.75,489165.0,25.89,25.95,25.5,25.75,489165.0
2025-03-10 11:40:00,25.75,26.23,25.68,25.93,527706.0,25.75,26.23,25.68,25.93,527706.0
2025-03-10 11:50:00,25.94,26.32,25.89,26.29,311303.0,25.94,26.32,25.89,26.29,311303.0
2025-03-10 12:00:00,26.3,26.4,26.08,26.34,404551.0,26.3,26.4,26.08,26.34,404551.0
2025-03-10 12:10:00,26.34,26.46,25.98,26.44,342203.0,26.34,26.46,25.98,26.44,342203.0
2025-03-10 12:20:00,26.43,26.6,26.05,26.07,427358.0,26.43,26.6,26.05,26.07,427358.0
2025-03-10 12:30:00,26.07,26.41,25.81,26.39,377949.0,26.07,26.41,25.81,26.39,377949.0
2025-03-10 12:40:00,26.39,26.4,26.16,26.2,282390.0,26.39,26.4,26.16,26.2,282390.0
2025-03-10 12:50:00,26.21,26.23,25.9,26.16,154750.0,26.21,26.23,25.9,26.16,154750.0
2025-03-10 13:00:00,26.18,26.53,26.1,26.52,267739.0,26.18,26.53,26.1,26.52,267739.0
2025-03-10 13:10:00,26.53,26.64,26.27,26.32,371785.0,26.53,26.64,26.27,26.32,371785.0
2025-03-10 13:20:00,26.33,26.41,26.07,26.38,198118.0,26.33,26.41,26.07,26.38,198118.0
2025-03-10 13:30:00,26.38,26.91,26.38,26.8,417255.0,26.38,26.91,26.38,26.8,417255.0
2025-03-10 13:40:00,26.83,27.01,26.74,26.95,418866.0,26.83,27.01,26.74,26.95,418866.0
2025-03-10 13:50:00,26.95,27.06,26.71,26.99,612954.0,26.95,27.06,26.71,26.99,612954.0
2025-03-10 14:00:00,26.99,27.4,26.95,27.2,368617.0,26.99,27.4,26.95,27.2,368617.0
2025-03-10 14:10:00,27.19,27.23,26.78,27.2,752432.0,27.19,27.23,26.78,27.2,752432.0
2025-03-10 14:20:00,27.2,27.21,27.0,27.15,263935.0,27.2,27.21,27.0,27.15,263935.0
2025-03-10 14:30:00,27.14,27.3,26.91,27.28,312640.0,27.14,27.3,26.91,27.28,312640.0
2025-03-10 14:40:00,27.29,27.46,27.24,27.3,253771.0,27.29,27.46,27.24,27.3,253771.0
2025-03-10 14:50:00,27.3,27.71,27.23,27.66,390871.0,27.3,27.71,27.23,27.66,390871.0
2025-03-10 15:00:00,27.67,28.25,27.59,28.25,562309.0,27.67,28.25,27.59,28.25,562309.0
2025-03-10 15:10:00,28.24,28.41,27.56,27.61,943593.0,28.24,28.41,27.56,27.61,943593.0
2025-03-10 15:20:00,27.61,27.68,27.03,27.33,506665.0,27.61,27.68,27.03,27.33,506665.0
2025-03-10 15:30:00,27.32,27.43,26.85,27.22,1091929.0,27.32,27.43,26.85,27.22,1091929.0
2025-03-10 15:40:00,27.23,27.64,27.2,27.47,909609.0,27.23,27.64,27.2,27.47,909609.0
2025-03-10 15:50:00,27.46,27.91,27.15,27.78,1069485.0,27.46,27.91,27.15,27.78,1069485.0
2025-03-11 09:30:00,28.01,28.63,27.7,27.7,959796.0,28.01,28.63,27.7,27.7,959796.0
2025-03-11 09:40:00,27.75,28.17,27.1,27.15,526487.0,27.75,28.17,27.1,27.15,526487.0
2025-03-11 09:50:00,27.14,27.88,27.07,27.72,433844.0,27.14,27.88,27.07,27.72,433844.0
2025-03-11 10:00:00,27.75,29.09,27.19,28.08,1183958.0,27.75,29.09,27.19,28.08,1183958.0
2025-03-11 10:10:00,28.1,29.15,28.07,28.82,682522.0,28.1,29.15,28.07,28.82,682522.0
2025-03-11 10:20:00,28.82,29.52,28.63,29.37,745232.0,28.82,29.52,28.63,29.37,745232.0
2025-03-11 10:30:00,29.37,29.89,28.97,29.8,562909.0,29.37,29.89,28.97,29.8,562909.0
2025-03-11 10:40:00,29.81,30.19,29.39,29.66,821411.0,29.81,30.19,29.39,29.66,821411.0
2025-03-11 10:50:00,29.67,29.84,28.86,29.75,502357.0,29.67,29.84,28.86,29.75,502357.0
2025-03-11 11:00:00,29.77,29.93,28.73,28.78,623406.0,29.77,29.93,28.73,28.78,623406.0
2025-03-11 11:10:00,28.78,28.94,28.46,28.47,522848.0,28.78,28.94,28.46,28.47,522848.0
2025-03-11 11:20:00,28.48,29.07,28.37,28.98,536102.0,28.48,29.07,28.37,28.98,536102.0
2025-03-11 11:30:00,28.95,29.04,28.46,28.6,236685.0,28.95,29.04,28.46,28.6,236685.0
2025-03-11 11:40:00,28.6,28.6,28.02,28.09,504260.0,28.6,28.6,28.02,28.09,504260.0
2025-03-11 11:50:00,28.11,28.69,27.91,28.64,478937.0,28.11,28.69,27.91,28.64,478937.0
2025-03-11 12:00:00,28.65,29.03,28.46,28.82,465493.0,28.65,29.03,28.46,28.82,465493.0
2025-03-11 12:10:00,28.81,29.2,28.78,28.84,319859.0,28.81,29.2,28.78,28.84,319859.0
2025-03-11 12:20:00,28.85,29.02,28.56,28.88,509294.0,28.85,29.02,28.56,28.88,509294.0
2025-03-11 12:30:00,28.87,28.92,28.38,28.84,217480.0,28.87,28.92,28.38,28.84,217480.0
2025-03-11 12:40:00,28.8,29.29,28.51,29.08,261425.0,28.8,29.29,28.51,29.08,261425.0
2025-03-11 12:50:00,29.09,29.68,28.99,29.6,279203.0,29.09,29.68,28.99,29.6,279203.0
2025-03-11 13:00:00,29.66,29.86,29.55,29.64,262607.0,29.66,29.86,29.55,29.64,262607.0
2025-03-11 13:10:00,29.64,29.78,29.29,29.54,229453.0,29.64,29.78,29.29,29.54,229453.0
2025-03-11 13:20:00,29.55,29.98,29.47,29.85,319868.0,29.55,29.98,29.47,29.85,319868.0
2025-03-11 13:30:00,29.86,29.9,29.56,29.6,179334.0,29.86,29.9,29.56,29.6,179334.0
2025-03-11 13:40:00,29.59,29.68,29.01,29.19,271067.0,29.59,29.68,29.01,29.19,271067.0
2025-03-11 13:50:00,29.21,29.59,28.99,29.33,286097.0,29.21,29.59,28.99,29.33,286097.0
2025-03-11 14:00:00,29.31,29.35,28.46,28.69,293000.0,29.31,29.35,28.46,28.69,293000.0
2025-03-11 14:10:00,28.68,28.68,28.28,28.37,399873.0,28.68,28.68,28.28,28.37,399873.0
2025-03-11 14:20:00,28.38,28.51,27.88,28.32,597465.0,28.38,28.51,27.88,28.32,597465.0
2025-03-11 14:30:00,28.34,28.6,28.15,28.23,400717.0,28.34,28.6,28.15,28.23,400717.0
2025-03-11 14:40:00,28.2,28.24,27.32,27.37,511565.0,28.2,28.24,27.32,27.37,511565.0
2025-03-11 14:50:00,27.36,27.55,27.13,27.33,511403.0,27.36,27.55,27.13,27.33,511403.0
2025-03-11 15:00:00,27.33,27.89,27.04,27.23,577238.0,27.33,27.89,27.04,27.23,577238.0
2025-03-11 15:10:00,27.23,27.8,27.19,27.64,367960.0,27.23,27.8,27.19,27.64,367960.0
2025-03-11 15:20:00,27.63,27.95,27.38,27.79,333913.0,27.63,27.95,27.38,27.79,333913.0
2025-03-11 15:30:00,27.75,27.82,27.51,27.73,233750.0,27.75,27.82,27.51,27.73,233750.0
2025-03-11 15:40:00,27.74,27.86,27.12,27.14,284771.0,27.74,27.86,27.12,27.14,284771.0
2025-03-11 15:50:00,27.15,28.04,27.12,27.69,584776.0,27.15,28.04,27.12,27.69,584776.0
2025-03-12 09:30:00,26.11,26.37,25.91,26.31,921850.0,26.11,26.37,25.91,26.31,921850.0
2025-03-12 09:40:00,26.28,26.99,26.27,26.79,822756.0,26.28,26.99,26.27,26.79,822756.0
2025-03-12 09:50:00,26.78,27.27,26.4,26.79,1063335.0,26.78,27.27,26.4,26.79,1063335.0
2025-03-12 10:00:00,26.79,27.23,26.69,26.8,698653.0,26.79,27.23,26.69,26.8,698653.0
2025-03-12 10:10:00,26.79,27.36,26.68,27.07,353269.0,26.79,27.36,26.68,27.07,353269.0
2025-03-12 10:20:00,27.08,27.31,26.9,27.09,231035.0,27.08,27.31,26.9,27.09,231035.0
2025-03-12 10:30:00,27.07,27.48,27.0,27.4,361870.0,27.07,27.48,27.0,27.4,361870.0
2025-03-12 10:40:00,27.41,27.53,27.29,27.44,454862.0,27.41,27.53,27.29,27.44,454862.0
2025-03-12 10:50:00,27.46,27.78,27.18,27.74,503013.0,27.46,27.78,27.18,27.74,503013.0
2025-03-12 11:00:00,27.74,28.09,27.64,27.94,673456.0,27.74,28.09,27.64,27.94,673456.0
2025-03-12 11:10:00,27.92,28.03,27.56,27.65,481524.0,27.92,28.03,27.56,27.65,481524.0
2025-03-12 11:20:00,27.65,27.79,27.13,27.19,366274.0,27.65,27.79,27.13,27.19,366274.0
2025-03-12 11:30:00,27.19,27.3,26.92,26.98,281975.0,27.19,27.3,26.92,26.98,281975.0
2025-03-12 11:40:00,26.98,27.08,26.83,26.85,286840.0,26.98,27.08,26.83,26.85,286840.0
2025-03-12 11:50:00,26.85,27.17,26.71,26.87,414786.0,26.85,27.17,26.71,26.87,414786.0
2025-03-12 12:00:00,26.87,26.95,26.51,26.58,387991.0,26.87,26.95,26.51,26.58,387991.0
2025-03-12 12:10:00,26.57,26.65,26.32,26.36,503711.0,26.57,26.65,26.32,26.36,503711.0
2025-03-12 12:20:00,26.36,26.46,26.24,26.28,661287.0,26.36,26.46,26.24,26.28,661287.0
2025-03-12 12:30:00,26.27,26.3,26.08,26.27,415996.0,26.27,26.3,26.08,26.27,415996.0
2025-03-12 12:40:00,26.27,26.79,26.27,26.31,551000.0,26.27,26.79,26.27,26.31,551000.0
2025-03-12 12:50:00,26.32,26.65,26.21,26.65,283641.0,26.32,26.65,26.21,26.65,283641.0
2025-03-12 13:00:00,26.64,26.79,26.46,26.46,247294.0,26.64,26.79,26.46,26.46,247294.0
2025-03-12 13:10:00,26.45,26.53,26.29,26.34,222734.0,26.45,26.53,26.29,26.34,222734.0
2025-03-12 13:20:00,26.32,26.35,26.03,26.04,280752.0,26.32,26.35,26.03,26.04,280752.0
2025-03-12 13:30:00,26.05,26.19,25.97,26.06,292925.0,26.05,26.19,25.97,26.06,292925.0
2025-03-12 13:40:00,26.06,26.15,25.93,26.05,214111.0,26.06,26.15,25.93,26.05,214111.0
2025-03-12 13:50:00,26.02,26.74,26.0,26.71,471974.0,26.02,26.74,26.0,26.71,471974.0
2025-03-12 14:00:00,26.71,26.74,26.27,26.49,283241.0,26.71,26.74,26.27,26.49,283241.0
2025-03-12 14:10:00,26.46,26.46,26.17,26.31,197814.0,26.46,26.46,26.17,26.31,197814.0
2025-03-12 14:20:00,26.29,26.42,26.06,26.08,138455.0,26.29,26.42,26.06,26.08,138455.0
2025-03-12 14:30:00,26.05,26.24,25.94,25.95,229715.0,26.05,26.24,25.94,25.95,229715.0
2025-03-12 14:40:00,25.95,25.99,25.81,25.82,303358.0,25.95,25.99,25.81,25.82,303358.0
2025-03-12 14:50:00,25.82,25.96,25.75,25.82,234566.0,25.82,25.96,25.75,25.82,234566.0
2025-03-12 15:00:00,25.83,26.02,25.8,25.81,249346.0,25.83,26.02,25.8,25.81,249346.0
2025-03-12 15:10:00,25.81,25.9,25.61,25.65,451725.0,25.81,25.9,25.61,25.65,451725.0
2025-03-12 15:20:00,25.65,25.97,25.62,25.81,324066.0,25.65,25.97,25.62,25.81,324066.0
2025-03-12 15:30:00,25.8,25.93,25.58,25.77,345146.0,25.8,25.93,25.58,25.77,345146.0
2025-03-12 15:40:00,25.77,25.86,25.38,25.43,570186.0,25.77,25.86,25.38,25.43,570186.0
2025-03-12 15:50:00,25.44,25.76,25.29,25.65,911539.0,25.44,25.76,25.29,25.65,911539.0
2025-03-13 09:30:00,25.78,25.98,25.55,25.64,416283.0,25.78,25.98,25.55,25.64,416283.0
2025-03-13 09:40:00,25.66,25.97,25.58,25.86,518200.0,25.66,25.97,25.58,25.86,518200.0
2025-03-13 09:50:00,25.87,26.49,25.76,26.3,856239.0,25.87,26.49,25.76,26.3,856239.0
2025-03-13 10:00:00,26.34,26.43,25.76,25.79,621616.0,26.34,26.43,25.76,25.79,621616.0
2025-03-13 10:10:00,25.78,25.9,25.17,25.19,741214.0,25.78,25.9,25.17,25.19,741214.0
2025-03-13 10:20:00,25.18,25.48,25.08,25.46,528595.0,25.18,25.48,25.08,25.46,528595.0
2025-03-13 10:30:00,25.46,25.58,25.14,25.46,572087.0,25.46,25.58,25.14,25.46,572087.0
2025-03-13 10:40:00,25.46,25.67,25.34,25.61,338360.0,25.46,25.67,25.34,25.61,338360.0
2025-03-13 10:50:00,25.6,25.73,25.33,25.63,314985.0,25.6,25.73,25.33,25.63,314985.0
2025-03-13 11:00:00,25.63,25.81,25.4,25.76,325176.0,25.63,25.81,25.4,25.76,325176.0
2025-03-13 11:10:00,25.75,25.84,25.56,25.57,294905.0,25.75,25.84,25.56,25.57,294905.0
2025-03-13 11:20:00,25.6,25.89,25.58,25.78,446402.0,25.6,25.89,25.58,25.78,446402.0
2025-03-13 11:30:00,25.81,26.37,25.7,26.34,538368.0,25.81,26.37,25.7,26.34,538368.0
2025-03-13 11:40:00,26.34,26.55,25.93,26.03,1110162.0,26.34,26.55,25.93,26.03,1110162.0
2025-03-13 11:50:00,26.02,26.56,26.02,26.53,457158.0,26.02,26.56,26.02,26.53,457158.0
2025-03-13 12:00:00,26.52,26.66,26.16,26.2,473208.0,26.52,26.66,26.16,26.2,473208.0
2025-03-13 12:10:00,26.21,26.5,26.19,26.35,285606.0,26.21,26.5,26.19,26.35,285606.0
2025-03-13 12:20:00,26.37,26.65,26.31,26.65,540246.0,26.37,26.65,26.31,26.65,540246.0
2025-03-13 12:30:00,26.66,26.73,26.14,26.16,436645.0,26.66,26.73,26.14,26.16,436645.0
2025-03-13 12:40:00,26.15,27.0,26.1,26.84,588628.0,26.15,27.0,26.1,26.84,588628.0
2025-03-13 12:50:00,26.85,27.0,26.69,26.89,457203.0,26.85,27.0,26.69,26.89,457203.0
2025-03-13 13:00:00,26.89,27.07,26.75,26.96,277286.0,26.89,27.07,26.75,26.96,277286.0
2025-03-13 13:10:00,26.97,27.62,26.94,27.57,396108.0,26.97,27.62,26.94,27.57,396108.0
2025-03-13 13:20:00,27.58,27.63,27.42,27.52,285350.0,27.58,27.63,27.42,27.52,285350.0
2025-03-13 13:30:00,27.55,27.9,27.49,27.9,431796.0,27.55,27.9,27.49,27.9,431796.0
2025-03-13 13:40:00,27.89,28.11,27.75,28.03,473413.0,27.89,28.11,27.75,28.03,473413.0
2025-03-13 13:50:00,28.02,28.11,27.79,28.07,362292.0,28.02,28.11,27.79,28.07,362292.0
2025-03-13 14:00:00,28.09,28.14,27.5,27.6,483115.0,28.09,28.14,27.5,27.6,483115.0
2025-03-13 14:10:00,27.62,27.65,27.1,27.57,714337.0,27.62,27.65,27.1,27.57,714337.0
2025-03-13 14:20:00,27.57,27.64,27.23,27.23,341298.0,27.57,27.64,27.23,27.23,341298.0
2025-03-13 14:30:00,27.22,27.34,26.88,26.96,354517.0,27.22,27.34,26.88,26.96,354517.0
2025-03-13 14:40:00,26.97,27.07,26.73,26.77,413234.0,26.97,27.07,26.73,26.77,413234.0
2025-03-13 14:50:00,26.76,27.21,26.74,26.88,315762.0,26.76,27.21,26.74,26.88,315762.0
2025-03-13 15:00:00,26.89,27.26,26.69,27.17,385919.0,26.89,27.26,26.69,27.17,385919.0
2025-03-13 15:10:00,27.17,27.24,26.78,26.8,240628.0,27.17,27.24,26.78,26.8,240628.0
2025-03-13 15:20:00,26.81,27.45,26.81,27.3,423697.0,26.81,27.45,26.81,27.3,423697.0
2025-03-13 15:30:00,27.28,27.51,27.17,27.5,358491.0,27.28,27.51,27.17,27.5,358491.0
2025-03-13 15:40:00,27.5,27.53,27.23,27.43,607494.0,27.5,27.53,27.23,27.43,607494.0
2025-03-13 15:50:00,27.44,27.66,27.23,27.3,531880.0,27.44,27.66,27.23,27.3,531880.0
2025-03-14 09:30:00,25.94,26.06,25.52,25.6,593876.0,25.94,26.06,25.52,25.6,593876.0
2025-03-14 09:40:00,25.6,25.73,25.46,25.47,561529.0,25.6,25.73,25.46,25.47,561529.0
2025-03-14 09:50:00,25.47,25.79,25.44,25.75,484228.0,25.47,25.79,25.44,25.75,484228.0
2025-03-14 10:00:00,25.75,26.14,25.52,25.82,636044.0,25.75,26.14,25.52,25.82,636044.0
2025-03-14 10:10:00,25.79,25.91,25.63,25.63,377939.0,25.79,25.91,25.63,25.63,377939.0
2025-03-14 10:20:00,25.63,25.87,25.43,25.52,348465.0,25.63,25.87,25.43,25.52,348465.0
2025-03-14 10:30:00,25.5,25.56,25.27,25.27,245867.0,25.5,25.56,25.27,25.27,245867.0
2025-03-14 10:40:00,25.29,25.37,25.18,25.21,300996.0,25.29,25.37,25.18,25.21,300996.0
2025-03-14 10:50:00,25.2,25.37,25.12,25.15,365425.0,25.2,25.37,25.12,25.15,365425.0
2025-03-14 11:00:00,25.15,25.26,25.05,25.24,409906.0,25.15,25.26,25.05,25.24,409906.0
2025-03-14 11:10:00,25.26,25.26,24.99,24.99,452864.0,25.26,25.26,24.99,24.99,452864.0
2025-03-14 11:20:00,24.97,24.98,24.75,24.79,421574.0,24.97,24.98,24.75,24.79,421574.0
2025-03-14 11:30:00,24.8,24.81,24.61,24.68,372656.0,24.8,24.81,24.61,24.68,372656.0
2025-03-14 11:40:00,24.67,24.81,24.59,24.73,397256.0,24.67,24.81,24.59,24.73,397256.0
2025-03-14 11:50:00,24.72,24.87,24.71,24.77,205790.0,24.72,24.87,24.71,24.77,205790.0
2025-03-14 12:00:00,24.77,25.09,24.76,25.07,281493.0,24.77,25.09,24.76,25.07,281493.0
2025-03-14 12:10:00,25.02,25.28,25.02,25.25,261893.0,25.02,25.28,25.02,25.25,261893.0
2025-03-14 12:20:00,25.25,25.29,25.04,25.27,271587.0,25.25,25.29,25.04,25.27,271587.0
2025-03-14 12:30:00,25.28,25.3,24.94,25.08,218768.0,25.28,25.3,24.94,25.08,218768.0
2025-03-14 12:40:00,25.07,25.07,24.83,24.83,115957.0,25.07,25.07,24.83,24.83,115957.0
2025-03-14 12:50:00,24.82,24.84,24.71,24.77,190968.0,24.82,24.84,24.71,24.77,190968.0
2025-03-14 13:00:00,24.8,24.87,24.69,24.72,253013.0,24.8,24.87,24.69,24.72,253013.0
2025-03-14 13:10:00,24.7,24.98,24.7,24.95,349649.0,24.7,24.98,24.7,24.95,349649.0
2025-03-14 13:20:00,24.96,25.01,24.86,24.92,153037.0,24.96,25.01,24.86,24.92,153037.0
2025-03-14 13:30:00,24.92,25.05,24.86,24.94,205403.0,24.92,25.05,24.86,24.94,205403.0
2025-03-14 13:40:00,24.94,25.13,24.93,25.09,125967.0,24.94,25.13,24.93,25.09,125967.0
2025-03-14 13:50:00,25.05,25.08,24.9,24.99,189657.0,25.05,25.08,24.9,24.99,189657.0
2025-03-14 14:00:00,24.98,24.98,24.75,24.81,285301.0,24.98,24.98,24.75,24.81,285301.0
2025-03-14 14:10:00,24.81,24.83,24.74,24.83,339645.0,24.81,24.83,24.74,24.83,339645.0
2025-03-14 14:20:00,24.83,24.86,24.65,24.66,375380.0,24.83,24.86,24.65,24.66,375380.0
2025-03-14 14:30:00,24.65,24.67,24.42,24.43,923923.0,24.65,24.67,24.42,24.43,923923.0
2025-03-14 14:40:00,24.43,24.46,24.33,24.36,289627.0,24.43,24.46,24.33,24.36,289627.0
2025-03-14 14:50:00,24.36,24.55,24.34,24.37,276044.0,24.36,24.55,24.34,24.37,276044.0
2025-03-14 15:00:00,24.37,24.4,24.14,24.17,261453.0,24.37,24.4,24.14,24.17,261453.0
2025-03-14 15:10:00,24.16,24.29,24.15,24.21,305558.0,24.16,24.29,24.15,24.21,305558.0
2025-03-14 15:20:00,24.21,24.36,24.19,24.28,195352.0,24.21,24.36,24.19,24.28,195352.0
2025-03-14 15:30:00,24.27,24.32,24.18,24.29,151233.0,24.27,24.32,24.18,24.29,151233.0
2025-03-14 15:40:00,24.28,24.36,24.2,24.21,232222.0,24.28,24.36,24.2,24.21,232222.0
2025-03-14 15:50:00,24.21,24.27,23.64,23.76,1061328.0,24.21,24.27,23.64,23.76,1061328.0
2025-03-17 09:30:00,23.32,23.38,22.8,22.82,796581.0,23.32,23.38,22.8,22.82,796581.0
2025-03-17 09:40:00,22.82,22.92,22.58,22.91,839067.0,22.82,22.92,22.58,22.91,839067.0
2025-03-17 09:50:00,22.91,22.97,22.59,22.72,460999.0,22.91,22.97,22.59,22.72,460999.0
2025-03-17 10:00:00,22.72,22.85,22.62,22.73,520131.0,22.72,22.85,22.62,22.73,520131.0
2025-03-17 10:10:00,22.73,22.76,22.53,22.63,371229.0,22.73,22.76,22.53,22.63,371229.0
2025-03-17 10:20:00,22.63,22.79,22.54,22.74,415572.0,22.63,22.79,22.54,22.74,415572.0
2025-03-17 10:30:00,22.74,22.83,22.58,22.59,458564.0,22.74,22.83,22.58,22.59,458564.0
2025-03-17 10:40:00,22.58,22.66,22.53,22.62,247781.0,22.58,22.66,22.53,22.62,247781.0
2025-03-17 10:50:00,22.61,22.89,22.61,22.88,374969.0,22.61,22.89,22.61,22.88,374969.0
2025-03-17 11:00:00,22.88,23.02,22.8,22.91,379750.0,22.88,23.02,22.8,22.91,379750.0
2025-03-17 11:10:00,22.91,22.99,22.78,22.8,212336.0,22.91,22.99,22.78,22.8,212336.0
2025-03-17 11:20:00,22.8,22.9,22.77,22.89,151290.0,22.8,22.9,22.77,22.89,151290.0
2025-03-17 11:30:00,22.9,23.1,22.85,23.07,241777.0,22.9,23.1,22.85,23.07,241777.0
2025-03-17 11:40:00,23.07,23.13,22.95,22.97,200531.0,23.07,23.13,22.95,22.97,200531.0
2025-03-17 11:50:00,22.97,22.99,22.78,22.9,228039.0,22.97,22.99,22.78,22.9,228039.0
2025-03-17 12:00:00,22.9,23.01,22.73,22.74,217405.0,22.9,23.01,22.73,22.74,217405.0
2025-03-17 12:10:00,22.74,22.8,22.69,22.72,233975.0,22.74,22.8,22.69,22.72,233975.0
2025-03-17 12:20:00,22.71,22.87,22.7,22.87,160918.0,22.71,22.87,22.7,22.87,160918.0
2025-03-17 12:30:00,22.88,22.9,22.7,22.72,273787.0,22.88,22.9,22.7,22.72,273787.0
2025-03-17 12:40:00,22.73,22.91,22.72,22.8,205765.0,22.73,22.91,22.72,22.8,205765.0
2025-03-17 12:50:00,22.8,22.82,22.69,22.72,243487.0,22.8,22.82,22.69,22.72,243487.0
2025-03-17 13:00:00,22.72,22.82,22.69,22.74,123324.0,22.72,22.82,22.69,22.74,123324.0
2025-03-17 13:10:00,22.74,22.8,22.67,22.71,91090.0,22.74,22.8,22.67,22.71,91090.0
2025-03-17 13:20:00,22.72,22.74,22.58,22.61,261379.0,22.72,22.74,22.58,22.61,261379.0
2025-03-17 13:30:00,22.61,22.68,22.44,22.45,303623.0,22.61,22.68,22.44,22.45,303623.0
2025-03-17 13:40:00,22.45,22.46,22.32,22.33,154608.0,22.45,22.46,22.32,22.33,154608.0
2025-03-17 13:50:00,22.33,22.38,22.32,22.35,142756.0,22.33,22.38,22.32,22.35,142756.0
2025-03-17 14:00:00,22.35,22.55,22.26,22.43,245200.0,22.35,22.55,22.26,22.43,245200.0
2025-03-17 14:10:00,22.43,22.44,22.34,22.35,102508.0,22.43,22.44,22.34,22.35,102508.0
2025-03-17 14:20:00,22.36,22.44,22.26,22.28,165597.0,22.36,22.44,22.26,22.28,165597.0
2025-03-17 14:30:00,22.29,22.3,22.18,22.26,283327.0,22.29,22.3,22.18,22.26,283327.0
2025-03-17 14:40:00,22.25,22.3,22.22,22.23,117865.0,22.25,22.3,22.22,22.23,117865.0
2025-03-17 14:50:00,22.22,22.29,22.2,22.27,116126.0,22.22,22.29,22.2,22.27,116126.0
2025-03-17 15:00:00,22.28,22.34,22.24,22.3,296149.0,22.28,22.34,22.24,22.3,296149.0
2025-03-17 15:10:00,22.3,22.41,22.29,22.36,237055.0,22.3,22.41,22.29,22.36,237055.0
2025-03-17 15:20:00,22.35,22.37,22.27,22.28,225767.0,22.35,22.37,22.27,22.28,225767.0
2025-03-17 15:30:00,22.29,22.41,22.27,22.39,262896.0,22.29,22.41,22.27,22.39,262896.0
2025-03-17 15:40:00,22.39,22.42,22.26,22.28,150350.0,22.39,22.42,22.26,22.28,150350.0
2025-03-17 15:50:00,22.29,22.4,22.27,22.39,485405.0,22.29,22.4,22.27,22.39,485405.0
2025-03-18 09:30:00,22.19,22.97,22.18,22.97,1006751.0,22.19,22.97,22.18,22.97,1006751.0
2025-03-18 09:40:00,22.97,23.19,22.73,23.12,890644.0,22.97,23.19,22.73,23.12,890644.0
2025-03-18 09:50:00,23.12,23.38,23.03,23.32,633394.0,23.12,23.38,23.03,23.32,633394.0
2025-03-18 10:00:00,23.33,23.42,23.02,23.12,514583.0,23.33,23.42,23.02,23.12,514583.0
2025-03-18 10:10:00,23.13,23.63,23.11,23.54,670053.0,23.13,23.63,23.11,23.54,670053.0
2025-03-18 10:20:00,23.55,23.57,23.14,23.15,409473.0,23.55,23.57,23.14,23.15,409473.0
2025-03-18 10:30:00,23.18,23.29,23.06,23.11,297003.0,23.18,23.29,23.06,23.11,297003.0
2025-03-18 10:40:00,23.09,23.43,22.98,23.43,426690.0,23.09,23.43,22.98,23.43,426690.0
2025-03-18 10:50:00,23.42,23.45,23.2,23.44,266816.0,23.42,23.45,23.2,23.44,266816.0
2025-03-18 11:00:00,23.45,23.8,23.4,23.61,499851.0,23.45,23.8,23.4,23.61,499851.0
2025-03-18 11:10:00,23.6,23.71,23.38,23.46,253195.0,23.6,23.71,23.38,23.46,253195.0
2025-03-18 11:20:00,23.45,23.65,23.36,23.56,171928.0,23.45,23.65,23.36,23.56,171928.0
2025-03-18 11:30:00,23.56,23.66,23.38,23.38,293098.0,23.56,23.66,23.38,23.38,293098.0
2025-03-18 11:40:00,23.38,23.57,23.36,23.54,151222.0,23.38,23.57,23.36,23.54,151222.0
2025-03-18 11:50:00,23.55,23.69,23.52,23.59,239824.0,23.55,23.69,23.52,23.59,239824.0
2025-03-18 12:00:00,23.59,23.63,23.33,23.35,264691.0,23.59,23.63,23.33,23.35,264691.0
2025-03-18 12:10:00,23.35,23.37,23.08,23.36,266048.0,23.35,23.37,23.08,23.36,266048.0
2025-03-18 12:20:00,23.36,23.4,23.01,23.01,143635.0,23.36,23.4,23.01,23.01,143635.0
2025-03-18 12:30:00,23.03,23.11,22.93,22.99,199423.0,23.03,23.11,22.93,22.99,199423.0
2025-03-18 12:40:00,22.98,23.41,22.94,23.39,204158.0,22.98,23.41,22.94,23.39,204158.0
2025-03-18 12:50:00,23.38,23.53,23.11,23.16,194520.0,23.38,23.53,23.11,23.16,194520.0
2025-03-18 13:00:00,23.19,23.41,23.12,23.37,143855.0,23.19,23.41,23.12,23.37,143855.0
2025-03-18 13:10:00,23.38,23.41,23.02,23.27,253145.0,23.38,23.41,23.02,23.27,253145.0
2025-03-18 13:20:00,23.26,23.28,23.0,23.14,107087.0,23.26,23.28,23.0,23.14,107087.0
2025-03-18 13:30:00,23.12,23.22,22.85,22.88,130031.0,23.12,23.22,22.85,22.88,130031.0
2025-03-18 13:40:00,22.86,23.06,22.86,22.94,124297.0,22.86,23.06,22.86,22.94,124297.0
2025-03-18 13:50:00,22.94,23.15,22.86,23.07,100446.0,22.94,23.15,22.86,23.07,100446.0
2025-03-18 14:00:00,23.05,23.29,23.03,23.12,126333.0,23.05,23.29,23.03,23.12,126333.0
2025-03-18 14:10:00,23.12,23.37,23.12,23.2,228788.0,23.12,23.37,23.12,23.2,228788.0
2025-03-18 14:20:00,23.22,23.27,23.0,23.25,173881.0,23.22,23.27,23.0,23.25,173881.0
2025-03-18 14:30:00,23.23,23.3,23.07,23.13,203154.0,23.23,23.3,23.07,23.13,203154.0
2025-03-18 14:40:00,23.16,23.28,22.98,23.03,140365.0,23.16,23.28,22.98,23.03,140365.0
2025-03-18 14:50:00,23.04,23.1,22.83,23.02,231500.0,23.04,23.1,22.83,23.02,231500.0
2025-03-18 15:00:00,23.03,23.15,22.96,23.03,119447.0,23.03,23.15,22.96,23.03,119447.0
2025-03-18 15:10:00,23.03,23.11,22.87,22.89,174198.0,23.03,23.11,22.87,22.89,174198.0
2025-03-18 15:20:00,22.91,23.13,22.88,23.02,260721.0,22.91,23.13,22.88,23.02,260721.0
2025-03-18 15:30:00,23.02,23.34,22.96,23.3,204000.0,23.02,23.34,22.96,23.3,204000.0
2025-03-18 15:40:00,23.29,23.67,23.24,23.51,466957.0,23.29,23.67,23.24,23.51,466957.0
2025-03-18 15:50:00,23.51,23.55,23.23,23.28,541821.0,23.51,23.55,23.23,23.28,541821.0
2025-03-19 09:30:00,22.95,23.14,22.8,22.98,348428.0,22.95,23.14,22.8,22.98,348428.0
2025-03-19 09:40:00,22.97,23.23,22.89,22.95,362204.0,22.97,23.23,22.89,22.95,362204.0
2025-03-19 09:50:00,22.93,22.95,22.62,22.71,400346.0,22.93,22.95,22.62,22.71,400346.0
2025-03-19 10:00:00,22.71,22.71,22.32,22.32,382814.0,22.71,22.71,22.32,22.32,382814.0
2025-03-19 10:10:00,22.33,22.45,22.25,22.27,338229.0,22.33,22.45,22.25,22.27,338229.0
2025-03-19 10:20:00,22.27,22.34,22.18,22.33,401012.0,22.27,22.34,22.18,22.33,401012.0
2025-03-19 10:30:00,22.32,22.38,22.2,22.35,244703.0,22.32,22.38,22.2,22.35,244703.0
2025-03-19 10:40:00,22.35,22.59,22.31,22.52,305176.0,22.35,22.59,22.31,22.52,305176.0
2025-03-19 10:50:00,22.52,22.63,22.49,22.6,180634.0,22.52,22.63,22.49,22.6,180634.0
2025-03-19 11:00:00,22.61,22.63,22.34,22.36,202450.0,22.61,22.63,22.34,22.36,202450.0
2025-03-19 11:10:00,22.35,22.53,22.31,22.53,141687.0,22.35,22.53,22.31,22.53,141687.0
2025-03-19 11:20:00,22.54,22.56,22.32,22.35,140315.0,22.54,22.56,22.32,22.35,140315.0
2025-03-19 11:30:00,22.35,22.35,22.24,22.3,213515.0,22.35,22.35,22.24,22.3,213515.0
2025-03-19 11:40:00,22.3,22.31,22.22,22.29,103270.0,22.3,22.31,22.22,22.29,103270.0
2025-03-19 11:50:00,22.28,22.37,22.19,22.32,232859.0,22.28,22.37,22.19,22.32,232859.0
2025-03-19 12:00:00,22.32,22.39,22.3,22.37,152963.0,22.32,22.39,22.3,22.37,152963.0
2025-03-19 12:10:00,22.38,22.46,22.35,22.45,203407.0,22.38,22.46,22.35,22.45,203407.0
2025-03-19 12:20:00,22.46,22.48,22.36,22.37,140390.0,22.46,22.48,22.36,22.37,140390.0
2025-03-19 12:30:00,22.38,22.48,22.37,22.44,123127.0,22.38,22.48,22.37,22.44,123127.0
2025-03-19 12:40:00,22.47,22.48,22.38,22.44,70573.0,22.47,22.48,22.38,22.44,70573.0
2025-03-19 12:50:00,22.43,22.47,22.36,22.38,132793.0,22.43,22.47,22.36,22.38,132793.0
2025-03-19 13:00:00,22.39,22.45,22.34,22.4,166582.0,22.39,22.45,22.34,22.4,166582.0
2025-03-19 13:10:00,22.4,22.56,22.38,22.4,245161.0,22.4,22.56,22.38,22.4,245161.0
2025-03-19 13:20:00,22.43,22.54,22.37,22.54,121978.0,22.43,22.54,22.37,22.54,121978.0
2025-03-19 13:30:00,22.54,22.59,22.33,22.36,212835.0,22.54,22.59,22.33,22.36,212835.0
2025-03-19 13:40:00,22.36,22.62,22.28,22.57,261662.0,22.36,22.62,22.28,22.57,261662.0
2025-03-19 13:50:00,22.56,22.57,22.42,22.46,175156.0,22.56,22.57,22.42,22.46,175156.0
2025-03-19 14:00:00,22.47,22.63,22.02,22.05,763520.0,22.47,22.63,22.02,22.05,763520.0
2025-03-19 14:10:00,22.05,22.05,21.77,21.87,849266.0,22.05,22.05,21.77,21.87,849266.0
2025-03-19 14:20:00,21.88,22.04,21.85,22.01,421589.0,21.88,22.04,21.85,22.01,421589.0
2025-03-19 14:30:00,22.02,22.02,21.77,21.91,571669.0,22.02,22.02,21.77,21.91,571669.0
2025-03-19 14:40:00,21.92,22.01,21.69,21.79,694363.0,21.92,22.01,21.69,21.79,694363.0
2025-03-19 14:50:00,21.79,21.85,21.52,21.53,606723.0,21.79,21.85,21.52,21.53,606723.0
2025-03-19 15:00:00,21.53,21.63,21.36,21.38,756415.0,21.53,21.63,21.36,21.38,756415.0
2025-03-19 15:10:00,21.39,21.65,21.3,21.64,771771.0,21.39,21.65,21.3,21.64,771771.0
2025-03-19 15:20:00,21.64,22.21,21.63,22.18,866035.0,21.64,22.21,21.63,22.18,866035.0
2025-03-19 15:30:00,22.19,22.22,21.83,21.92,468816.0,22.19,22.22,21.83,21.92,468816.0
2025-03-19 15:40:00,21.91,21.95,21.75,21.88,374365.0,21.91,21.95,21.75,21.88,374365.0
2025-03-19 15:50:00,21.89,22.25,21.88,22.12,844704.0,21.89,22.25,21.88,22.12,844704.0
2025-03-20 09:30:00,22.74,22.88,22.41,22.44,538688.0,22.74,22.88,22.41,22.44,538688.0
2025-03-20 09:40:00,22.45,22.53,22.06,22.18,447072.0,22.45,22.53,22.06,22.18,447072.0
2025-03-20 09:50:00,22.2,22.22,21.81,21.91,473782.0,22.2,22.22,21.81,21.91,473782.0
2025-03-20 10:00:00,21.9,21.94,21.56,21.62,400418.0,21.9,21.94,21.56,21.62,400418.0
2025-03-20 10:10:00,21.61,21.74,21.47,21.49,449737.0,21.61,21.74,21.47,21.49,449737.0
2025-03-20 10:20:00,21.51,21.56,21.25,21.37,683382.0,21.51,21.56,21.25,21.37,683382.0
2025-03-20 10:30:00,21.38,21.48,21.28,21.43,652965.0,21.38,21.48,21.28,21.43,652965.0
2025-03-20 10:40:00,21.45,21.47,21.31,21.43,374634.0,21.45,21.47,21.31,21.43,374634.0
2025-03-20 10:50:00,21.45,21.65,21.43,21.59,472938.0,21.45,21.65,21.43,21.59,472938.0
2025-03-20 11:00:00,21.59,21.73,21.56,21.57,516687.0,21.59,21.73,21.56,21.57,516687.0
2025-03-20 11:10:00,21.58,21.79,21.53,21.78,235933.0,21.58,21.79,21.53,21.78,235933.0
2025-03-20 11:20:00,21.78,21.85,21.65,21.72,227298.0,21.78,21.85,21.65,21.72,227298.0
2025-03-20 11:30:00,21.71,21.97,21.68,21.79,402017.0,21.71,21.97,21.68,21.79,402017.0
2025-03-20 11:40:00,21.78,21.82,21.61,21.66,285853.0,21.78,21.82,21.61,21.66,285853.0
2025-03-20 11:50:00,21.66,21.86,21.63,21.84,200025.0,21.66,21.86,21.63,21.84,200025.0
2025-03-20 12:00:00,21.85,21.91,21.65,21.83,401531.0,21.85,21.91,21.65,21.83,401531.0
2025-03-20 12:10:00,21.82,21.96,21.74,21.8,173305.0,21.82,21.96,21.74,21.8,173305.0
2025-03-20 12:20:00,21.82,22.19,21.79,22.15,349524.0,21.82,22.19,21.79,22.15,349524.0
2025-03-20 12:30:00,22.14,22.21,21.97,22.04,409515.0,22.14,22.21,21.97,22.04,409515.0
2025-03-20 12:40:00,22.04,22.4,22.04,22.38,343644.0,22.04,22.4,22.04,22.38,343644.0
2025-03-20 12:50:00,22.38,22.46,22.14,22.45,224666.0,22.38,22.46,22.14,22.45,224666.0
2025-03-20 13:00:00,22.44,22.44,22.02,22.07,337527.0,22.44,22.44,22.02,22.07,337527.0
2025-03-20 13:10:00,22.06,22.22,22.04,22.15,154446.0,22.06,22.22,22.04,22.15,154446.0
2025-03-20 13:20:00,22.15,22.51,22.11,22.45,278031.0,22.15,22.51,22.11,22.45,278031.0
2025-03-20 13:30:00,22.45,22.46,22.12,22.14,307280.0,22.45,22.46,22.12,22.14,307280.0
2025-03-20 13:40:00,22.14,22.29,21.96,22.14,253193.0,22.14,22.29,21.96,22.14,253193.0
2025-03-20 13:50:00,22.14,22.28,22.1,22.2,245030.0,22.14,22.28,22.1,22.2,245030.0
2025-03-20 14:00:00,22.2,22.23,21.99,22.06,172901.0,22.2,22.23,21.99,22.06,172901.0
2025-03-20 14:10:00,22.03,22.04,21.81,21.93,212577.0,22.03,22.04,21.81,21.93,212577.0
2025-03-20 14:20:00,21.95,22.28,21.95,22.27,309391.0,21.95,22.28,21.95,22.27,309391.0
2025-03-20 14:30:00,22.27,22.37,22.08,22.13,299675.0,22.27,22.37,22.08,22.13,299675.0
2025-03-20 14:40:00,22.14,22.35,22.11,22.12,176660.0,22.14,22.35,22.11,22.12,176660.0
2025-03-20 14:50:00,22.12,22.13,21.86,22.06,249321.0,22.12,22.13,21.86,22.06,249321.0
2025-03-20 15:00:00,22.04,22.04,21.86,21.99,125332.0,22.04,22.04,21.86,21.99,125332.0
2025-03-20 15:10:00,22.0,22.0,21.72,21.72,262932.0,22.0,22.0,21.72,21.72,262932.0
2025-03-20 15:20:00,21.72,21.79,21.56,21.73,337364.0,21.72,21.79,21.56,21.73,337364.0
2025-03-20 15:30:00,21.73,21.75,21.55,21.7,256760.0,21.73,21.75,21.55,21.7,256760.0
2025-03-20 15:40:00,21.71,21.71,21.45,21.46,490653.0,21.71,21.71,21.45,21.46,490653.0
2025-03-20 15:50:00,21.47,21.61,21.45,21.51,468267.0,21.47,21.61,21.45,21.51,468267.0
2025-03-21 09:30:00,22.33,22.48,22.11,22.31,757819.0,22.33,22.48,22.11,22.31,757819.0
2025-03-21 09:40:00,22.31,22.35,21.97,22.18,632384.0,22.31,22.35,21.97,22.18,632384.0
2025-03-21 09:50:00,22.19,22.27,21.95,22.15,618318.0,22.19,22.27,21.95,22.15,618318.0
2025-03-21 10:00:00,22.14,22.41,22.11,22.39,863831.0,22.14,22.41,22.11,22.39,863831.0
2025-03-21 10:10:00,22.4,22.6,22.31,22.32,589393.0,22.4,22.6,22.31,22.32,589393.0
2025-03-21 10:20:00,22.34,22.43,22.06,22.16,458586.0,22.34,22.43,22.06,22.16,458586.0
2025-03-21 10:30:00,22.17,22.52,22.16,22.5,1834323.0,22.17,22.52,22.16,22.5,1834323.0
2025-03-21 10:40:00,22.51,22.63,22.27,22.38,1170449.0,22.51,22.63,22.27,22.38,1170449.0
2025-03-21 10:50:00,22.38,22.47,22.06,22.06,572042.0,22.38,22.47,22.06,22.06,572042.0
2025-03-21 11:00:00,22.05,22.09,21.94,21.98,359372.0,22.05,22.09,21.94,21.98,359372.0
2025-03-21 11:10:00,21.98,22.37,21.95,22.36,958021.0,21.98,22.37,21.95,22.36,958021.0
2025-03-21 11:20:00,22.37,22.51,22.31,22.45,261645.0,22.37,22.51,22.31,22.45,261645.0
2025-03-21 11:30:00,22.45,22.51,22.26,22.47,308064.0,22.45,22.51,22.26,22.47,308064.0
2025-03-21 11:40:00,22.47,22.65,22.38,22.43,272106.0,22.47,22.65,22.38,22.43,272106.0
2025-03-21 11:50:00,22.44,22.58,22.22,22.47,297372.0,22.44,22.58,22.22,22.47,297372.0
2025-03-21 12:00:00,22.48,22.53,22.24,22.35,262998.0,22.48,22.53,22.24,22.35,262998.0
2025-03-21 12:10:00,22.34,22.34,21.97,22.05,351077.0,22.34,22.34,21.97,22.05,351077.0
2025-03-21 12:20:00,22.06,22.06,21.83,21.91,436950.0,22.06,22.06,21.83,21.91,436950.0
2025-03-21 12:30:00,21.91,22.16,21.81,22.04,1214078.0,21.91,22.16,21.81,22.04,1214078.0
2025-03-21 12:40:00,22.02,22.12,21.87,21.96,864996.0,22.02,22.12,21.87,21.96,864996.0
2025-03-21 12:50:00,21.96,22.06,21.8,21.81,748281.0,21.96,22.06,21.8,21.81,748281.0
2025-03-21 13:00:00,21.82,21.89,21.75,21.76,221950.0,21.82,21.89,21.75,21.76,221950.0
2025-03-21 13:10:00,21.75,21.96,21.72,21.94,320885.0,21.75,21.96,21.72,21.94,320885.0
2025-03-21 13:20:00,21.95,21.98,21.81,21.96,139004.0,21.95,21.98,21.81,21.96,139004.0
2025-03-21 13:30:00,21.95,22.05,21.72,21.73,230416.0,21.95,22.05,21.72,21.73,230416.0
2025-03-21 13:40:00,21.72,21.81,21.51,21.55,264861.0,21.72,21.81,21.51,21.55,264861.0
2025-03-21 13:50:00,21.55,21.65,21.44,21.63,309254.0,21.55,21.65,21.44,21.63,309254.0
2025-03-21 14:00:00,21.63,21.82,21.56,21.74,411427.0,21.63,21.82,21.56,21.74,411427.0
2025-03-21 14:10:00,21.75,21.83,21.69,21.71,105019.0,21.75,21.83,21.69,21.71,105019.0
2025-03-21 14:20:00,21.72,21.88,21.7,21.87,165006.0,21.72,21.88,21.7,21.87,165006.0
2025-03-21 14:30:00,21.86,21.87,21.68,21.72,124527.0,21.86,21.87,21.68,21.72,124527.0
2025-03-21 14:40:00,21.71,21.83,21.7,21.78,84321.0,21.71,21.83,21.7,21.78,84321.0
2025-03-21 14:50:00,21.78,21.84,21.73,21.76,130822.0,21.78,21.84,21.73,21.76,130822.0
2025-03-21 15:00:00,21.75,21.9,21.73,21.85,261354.0,21.75,21.9,21.73,21.85,261354.0
2025-03-21 15:10:00,21.87,21.89,21.75,21.88,277044.0,21.87,21.89,21.75,21.88,277044.0
2025-03-21 15:20:00,21.89,21.98,21.84,21.86,247962.0,21.89,21.98,21.84,21.86,247962.0
2025-03-21 15:30:00,21.86,21.9,21.72,21.75,272263.0,21.86,21.9,21.72,21.75,272263.0
2025-03-21 15:40:00,21.75,21.83,21.66,21.74,215867.0,21.75,21.83,21.66,21.74,215867.0
2025-03-21 15:50:00,21.73,21.74,21.4,21.58,617402.0,21.73,21.74,21.4,21.58,617402.0
2025-03-24 09:30:00,20.32,20.43,20.29,20.36,689586.0,20.32,20.43,20.29,20.36,689586.0
2025-03-24 09:40:00,20.36,20.44,20.27,20.27,571399.0,20.36,20.44,20.27,20.27,571399.0
2025-03-24 09:50:00,20.26,20.32,20.23,20.27,327789.0,20.26,20.32,20.23,20.27,327789.0
2025-03-24 10:00:00,20.27,20.37,20.23,20.35,485566.0,20.27,20.37,20.23,20.35,485566.0
2025-03-24 10:10:00,20.36,20.37,20.16,20.18,510819.0,20.36,20.37,20.16,20.18,510819.0
2025-03-24 10:20:00,20.19,20.19,19.85,19.89,2984428.0,20.19,20.19,19.85,19.89,2984428.0
2025-03-24 10:30:00,19.9,20.0,19.89,19.95,2415723.0,19.9,20.0,19.89,19.95,2415723.0
2025-03-24 10:40:00,19.96,19.97,19.87,19.91,1240123.0,19.96,19.97,19.87,19.91,1240123.0
2025-03-24 10:50:00,19.91,19.96,19.9,19.92,272490.0,19.91,19.96,19.9,19.92,272490.0
2025-03-24 11:00:00,19.92,20.0,19.91,19.95,237201.0,19.92,20.0,19.91,19.95,237201.0
2025-03-24 11:10:00,19.95,20.02,19.91,19.94,210684.0,19.95,20.02,19.91,19.94,210684.0
2025-03-24 11:20:00,19.94,20.02,19.91,20.01,299735.0,19.94,20.02,19.91,20.01,299735.0
2025-03-24 11:30:00,20.01,20.08,19.97,20.07,219330.0,20.01,20.08,19.97,20.07,219330.0
2025-03-24 11:40:00,20.07,20.1,20.01,20.07,217683.0,20.07,20.1,20.01,20.07,217683.0
2025-03-24 11:50:00,20.07,20.08,19.95,19.96,132765.0,20.07,20.08,19.95,19.96,132765.0
2025-03-24 12:00:00,19.96,20.01,19.92,19.94,119317.0,19.96,20.01,19.92,19.94,119317.0
2025-03-24 12:10:00,19.95,20.03,19.94,19.95,235904.0,19.95,20.03,19.94,19.95,235904.0
2025-03-24 12:20:00,19.96,20.05,19.92,20.03,197520.0,19.96,20.05,19.92,20.03,197520.0
2025-03-24 12:30:00,20.03,20.07,19.99,20.03,116988.0,20.03,20.07,19.99,20.03,116988.0
2025-03-24 12:40:00,20.02,20.13,20.01,20.1,229135.0,20.02,20.13,20.01,20.1,229135.0
2025-03-24 12:50:00,20.09,20.11,20.02,20.03,161579.0,20.09,20.11,20.02,20.03,161579.0
2025-03-24 13:00:00,20.05,20.1,20.02,20.08,108842.0,20.05,20.1,20.02,20.08,108842.0
2025-03-24 13:10:00,20.1,20.11,20.03,20.1,106805.0,20.1,20.11,20.03,20.1,106805.0
2025-03-24 13:20:00,20.11,20.13,19.98,20.0,235568.0,20.11,20.13,19.98,20.0,235568.0
2025-03-24 13:30:00,19.99,20.01,19.88,19.89,235019.0,19.99,20.01,19.88,19.89,235019.0
2025-03-24 13:40:00,19.89,19.94,19.86,19.87,174283.0,19.89,19.94,19.86,19.87,174283.0
2025-03-24 13:50:00,19.86,19.91,19.85,19.86,74885.0,19.86,19.91,19.85,19.86,74885.0
2025-03-24 14:00:00,19.86,20.03,19.85,19.94,164686.0,19.86,20.03,19.85,19.94,164686.0
2025-03-24 14:10:00,19.95,19.97,19.86,19.87,102777.0,19.95,19.97,19.86,19.87,102777.0
2025-03-24 14:20:00,19.87,19.91,19.84,19.86,127779.0,19.87,19.91,19.84,19.86,127779.0
2025-03-24 14:30:00,19.85,19.89,19.75,19.79,360181.0,19.85,19.89,19.75,19.79,360181.0
2025-03-24 14:40:00,19.78,19.79,19.7,19.71,429425.0,19.78,19.79,19.7,19.71,429425.0
2025-03-24 14:50:00,19.71,19.79,19.7,19.78,199161.0,19.71,19.79,19.7,19.78,199161.0
2025-03-24 15:00:00,19.77,19.78,19.7,19.73,182082.0,19.77,19.78,19.7,19.73,182082.0
2025-03-24 15:10:00,19.72,19.74,19.7,19.73,87215.0,19.72,19.74,19.7,19.73,87215.0
2025-03-24 15:20:00,19.73,19.74,19.69,19.71,154560.0,19.73,19.74,19.69,19.71,154560.0
2025-03-24 15:30:00,19.71,19.72,19.6,19.62,403971.0,19.71,19.72,19.6,19.62,403971.0
2025-03-24 15:40:00,19.61,19.64,19.54,19.56,388631.0,19.61,19.64,19.54,19.56,388631.0
2025-03-24 15:50:00,19.57,19.67,19.38,19.43,937045.0,19.57,19.67,19.38,19.43,937045.0
2025-03-25 09:30:00,19.23,19.43,19.18,19.35,350043.0,19.23,19.43,19.18,19.35,350043.0
2025-03-25 09:40:00,19.36,19.45,19.31,19.44,659019.0,19.36,19.45,19.31,19.44,659019.0
2025-03-25 09:50:00,19.44,19.54,19.37,19.48,343413.0,19.44,19.54,19.37,19.48,343413.0
2025-03-25 10:00:00,19.46,19.64,19.42,19.47,396489.0,19.46,19.64,19.42,19.47,396489.0
2025-03-25 10:10:00,19.48,19.51,19.39,19.51,351625.0,19.48,19.51,19.39,19.51,351625.0
2025-03-25 10:20:00,19.51,19.6,19.43,19.49,241360.0,19.51,19.6,19.43,19.49,241360.0
2025-03-25 10:30:00,19.5,19.63,19.48,19.55,190230.0,19.5,19.63,19.48,19.55,190230.0
2025-03-25 10:40:00,19.55,19.65,19.55,19.64,142664.0,19.55,19.65,19.55,19.64,142664.0
2025-03-25 10:50:00,19.64,19.71,19.55,19.66,182250.0,19.64,19.71,19.55,19.66,182250.0
2025-03-25 11:00:00,19.67,19.67,19.62,19.65,282223.0,19.67,19.67,19.62,19.65,282223.0
2025-03-25 11:10:00,19.65,19.73,19.64,19.66,215770.0,19.65,19.73,19.64,19.66,215770.0
2025-03-25 11:20:00,19.65,19.69,19.64,19.68,102298.0,19.65,19.69,19.64,19.68,102298.0
2025-03-25 11:30:00,19.68,19.69,19.65,19.65,115195.0,19.68,19.69,19.65,19.65,115195.0
2025-03-25 11:40:00,19.66,19.68,19.64,19.66,84169.0,19.66,19.68,19.64,19.66,84169.0
2025-03-25 11:50:00,19.65,19.76,19.6,19.71,283582.0,19.65,19.76,19.6,19.71,283582.0
2025-03-25 12:00:00,19.71,19.76,19.69,19.7,178354.0,19.71,19.76,19.69,19.7,178354.0
2025-03-25 12:10:00,19.7,19.76,19.69,19.73,296946.0,19.7,19.76,19.69,19.73,296946.0
2025-03-25 12:20:00,19.73,19.75,19.7,19.74,71602.0,19.73,19.75,19.7,19.74,71602.0
2025-03-25 12:30:00,19.73,19.8,19.72,19.73,343045.0,19.73,19.8,19.72,19.73,343045.0
2025-03-25 12:40:00,19.73,19.74,19.56,19.59,283571.0,19.73,19.74,19.56,19.59,283571.0
2025-03-25 12:50:00,19.6,19.61,19.53,19.55,127769.0,19.6,19.61,19.53,19.55,127769.0
2025-03-25 13:00:00,19.55,19.55,19.33,19.34,357630.0,19.55,19.55,19.33,19.34,357630.0
2025-03-25 13:10:00,19.34,19.45,19.33,19.43,173906.0,19.34,19.45,19.33,19.43,173906.0
2025-03-25 13:20:00,19.43,19.6,19.42,19.58,131389.0,19.43,19.6,19.42,19.58,131389.0
2025-03-25 13:30:00,19.57,19.57,19.41,19.49,109945.0,19.57,19.57,19.41,19.49,109945.0
2025-03-25 13:40:00,19.47,19.5,19.43,19.49,85613.0,19.47,19.5,19.43,19.49,85613.0
2025-03-25 13:50:00,19.49,19.51,19.42,19.5,91645.0,19.49,19.51,19.42,19.5,91645.0
2025-03-25 14:00:00,19.49,19.58,19.47,19.5,138372.0,19.49,19.58,19.47,19.5,138372.0
2025-03-25 14:10:00,19.5,19.5,19.4,19.42,122995.0,19.5,19.5,19.4,19.42,122995.0
2025-03-25 14:20:00,19.42,19.43,19.35,19.4,126216.0,19.42,19.43,19.35,19.4,126216.0
2025-03-25 14:30:00,19.4,19.44,19.35,19.43,173692.0,19.4,19.44,19.35,19.43,173692.0
2025-03-25 14:40:00,19.43,19.56,19.42,19.56,109228.0,19.43,19.56,19.42,19.56,109228.0
2025-03-25 14:50:00,19.57,19.63,19.51,19.57,153182.0,19.57,19.63,19.51,19.57,153182.0
2025-03-25 15:00:00,19.58,19.58,19.47,19.52,111001.0,19.58,19.58,19.47,19.52,111001.0
2025-03-25 15:10:00,19.52,19.64,19.48,19.56,213000.0,19.52,19.64,19.48,19.56,213000.0
2025-03-25 15:20:00,19.56,19.64,19.55,19.64,82807.0,19.56,19.64,19.55,19.64,82807.0
2025-03-25 15:30:00,19.64,19.75,19.62,19.73,190243.0,19.64,19.75,19.62,19.73,190243.0
2025-03-25 15:40:00,19.72,19.73,19.61,19.64,244294.0,19.72,19.73,19.61,19.64,244294.0
2025-03-25 15:50:00,19.65,19.74,19.59,19.65,344993.0,19.65,19.74,19.59,19.65,344993.0
2025-03-26 09:30:00,19.3,19.46,19.3,19.46,616018.0,19.3,19.46,19.3,19.46,616018.0
2025-03-26 09:40:00,19.46,19.87,19.42,19.85,2097127.0,19.46,19.87,19.42,19.85,2097127.0
2025-03-26 09:50:00,19.85,20.22,19.84,20.14,1109877.0,19.85,20.22,19.84,20.14,1109877.0
2025-03-26 10:00:00,20.14,20.26,19.94,20.21,598372.0,20.14,20.26,19.94,20.21,598372.0
2025-03-26 10:10:00,20.22,20.29,20.02,20.23,563938.0,20.22,20.29,20.02,20.23,563938.0
2025-03-26 10:20:00,20.22,20.44,20.11,20.13,936646.0,20.22,20.44,20.11,20.13,936646.0
2025-03-26 10:30:00,20.13,20.19,20.06,20.14,343077.0,20.13,20.19,20.06,20.14,343077.0
2025-03-26 10:40:00,20.14,20.25,20.07,20.23,255357.0,20.14,20.25,20.07,20.23,255357.0
2025-03-26 10:50:00,20.23,20.24,19.97,20.01,444177.0,20.23,20.24,19.97,20.01,444177.0
2025-03-26 11:00:00,19.99,20.04,19.94,20.0,219027.0,19.99,20.04,19.94,20.0,219027.0
2025-03-26 11:10:00,19.99,20.12,19.94,20.08,172801.0,19.99,20.12,19.94,20.08,172801.0
2025-03-26 11:20:00,20.08,20.33,20.06,20.23,324705.0,20.08,20.33,20.06,20.23,324705.0
2025-03-26 11:30:00,20.22,20.23,20.12,20.16,265591.0,20.22,20.23,20.12,20.16,265591.0
2025-03-26 11:40:00,20.16,20.4,20.08,20.35,385628.0,20.16,20.4,20.08,20.35,385628.0
2025-03-26 11:50:00,20.35,20.71,20.35,20.61,765774.0,20.35,20.71,20.35,20.61,765774.0
2025-03-26 12:00:00,20.61,20.8,20.6,20.66,572304.0,20.61,20.8,20.6,20.66,572304.0
2025-03-26 12:10:00,20.66,20.75,20.56,20.74,476794.0,20.66,20.75,20.56,20.74,476794.0
2025-03-26 12:20:00,20.74,20.77,20.55,20.55,351270.0,20.74,20.77,20.55,20.55,351270.0
2025-03-26 12:30:00,20.56,20.72,20.53,20.7,356038.0,20.56,20.72,20.53,20.7,356038.0
2025-03-26 12:40:00,20.7,20.77,20.64,20.67,192726.0,20.7,20.77,20.64,20.67,192726.0
2025-03-26 12:50:00,20.67,21.01,20.65,20.93,609541.0,20.67,21.01,20.65,20.93,609541.0
2025-03-26 13:00:00,20.93,20.94,20.7,20.75,1405448.0,20.93,20.94,20.7,20.75,1405448.0
2025-03-26 13:10:00,20.76,20.91,20.61,20.89,1101306.0,20.76,20.91,20.61,20.89,1101306.0
2025-03-26 13:20:00,20.9,20.94,20.8,20.87,336413.0,20.9,20.94,20.8,20.87,336413.0
2025-03-26 13:30:00,20.88,21.09,20.85,20.98,484116.0,20.88,21.09,20.85,20.98,484116.0
2025-03-26 13:40:00,20.98,20.98,20.8,20.82,490927.0,20.98,20.98,20.8,20.82,490927.0
2025-03-26 13:50:00,20.83,20.93,20.77,20.91,404876.0,20.83,20.93,20.77,20.91,404876.0
2025-03-26 14:00:00,20.91,20.92,20.76,20.76,330443.0,20.91,20.92,20.76,20.76,330443.0
2025-03-26 14:10:00,20.77,20.8,20.6,20.68,455826.0,20.77,20.8,20.6,20.68,455826.0
2025-03-26 14:20:00,20.69,20.7,20.6,20.63,206161.0,20.69,20.7,20.6,20.63,206161.0
2025-03-26 14:30:00,20.65,20.77,20.59,20.75,295018.0,20.65,20.77,20.59,20.75,295018.0
2025-03-26 14:40:00,20.76,21.02,20.69,20.99,499011.0,20.76,21.02,20.69,20.99,499011.0
2025-03-26 14:50:00,20.99,21.06,20.93,21.02,551428.0,20.99,21.06,20.93,21.02,551428.0
2025-03-26 15:00:00,21.02,21.19,20.92,21.17,1127757.0,21.02,21.19,20.92,21.17,1127757.0
2025-03-26 15:10:00,21.16,21.16,20.9,20.91,289835.0,21.16,21.16,20.9,20.91,289835.0
2025-03-26 15:20:00,20.91,21.03,20.77,21.02,353275.0,20.91,21.03,20.77,21.02,353275.0
2025-03-26 15:30:00,21.01,21.01,20.89,20.94,276963.0,21.01,21.01,20.89,20.94,276963.0
2025-03-26 15:40:00,20.94,20.94,20.68,20.69,418970.0,20.94,20.94,20.68,20.69,418970.0
2025-03-26 15:50:00,20.68,20.71,20.52,20.58,568641.0,20.68,20.71,20.52,20.58,568641.0
2025-03-27 09:30:00,20.92,21.28,20.78,21.25,988743.0,20.92,21.28,20.78,21.25,988743.0
2025-03-27 09:40:00,21.25,21.51,20.99,21.03,1436227.0,21.25,21.51,20.99,21.03,1436227.0
2025-03-27 09:50:00,21.03,21.09,20.72,20.8,925301.0,21.03,21.09,20.72,20.8,925301.0
2025-03-27 10:00:00,20.83,20.99,20.72,20.89,984899.0,20.83,20.99,20.72,20.89,984899.0
2025-03-27 10:10:00,20.89,21.0,20.76,20.77,812220.0,20.89,21.0,20.76,20.77,812220.0
2025-03-27 10:20:00,20.78,20.99,20.69,20.69,1085435.0,20.78,20.99,20.69,20.69,1085435.0
2025-03-27 10:30:00,20.7,20.73,20.53,20.56,498290.0,20.7,20.73,20.53,20.56,498290.0
2025-03-27 10:40:00,20.55,20.6,20.46,20.51,357252.0,20.55,20.6,20.46,20.51,357252.0
2025-03-27 10:50:00,20.5,20.56,20.38,20.42,278657.0,20.5,20.56,20.38,20.42,278657.0
2025-03-27 11:00:00,20.41,20.54,20.39,20.54,281687.0,20.41,20.54,20.39,20.54,281687.0
2025-03-27 11:10:00,20.54,20.55,20.32,20.33,461270.0,20.54,20.55,20.32,20.33,461270.0
2025-03-27 11:20:00,20.34,20.53,20.33,20.51,170402.0,20.34,20.53,20.33,20.51,170402.0
2025-03-27 11:30:00,20.51,20.84,20.5,20.79,595110.0,20.51,20.84,20.5,20.79,595110.0
2025-03-27 11:40:00,20.8,20.94,20.78,20.93,435878.0,20.8,20.94,20.78,20.93,435878.0
2025-03-27 11:50:00,20.93,20.97,20.77,20.96,598843.0,20.93,20.97,20.77,20.96,598843.0
2025-03-27 12:00:00,20.96,21.06,20.86,20.89,2109165.0,20.96,21.06,20.86,20.89,2109165.0
2025-03-27 12:10:00,20.88,21.06,20.77,20.78,1383658.0,20.88,21.06,20.77,20.78,1383658.0
2025-03-27 12:20:00,20.79,21.07,20.73,21.03,1080876.0,20.79,21.07,20.73,21.03,1080876.0
2025-03-27 12:30:00,21.04,21.09,20.92,21.02,517332.0,21.04,21.09,20.92,21.02,517332.0
2025-03-27 12:40:00,21.03,21.2,20.94,21.19,211195.0,21.03,21.2,20.94,21.19,211195.0
2025-03-27 12:50:00,21.19,21.33,21.16,21.31,491388.0,21.19,21.33,21.16,21.31,491388.0
2025-03-27 13:00:00,21.31,21.31,20.99,21.07,643376.0,21.31,21.31,20.99,21.07,643376.0
2025-03-27 13:10:00,21.08,21.15,20.99,21.07,348354.0,21.08,21.15,20.99,21.07,348354.0
2025-03-27 13:20:00,21.07,21.17,21.01,21.15,210902.0,21.07,21.17,21.01,21.15,210902.0
2025-03-27 13:30:00,21.16,21.25,21.04,21.15,210369.0,21.16,21.25,21.04,21.15,210369.0
2025-03-27 13:40:00,21.17,21.21,20.96,20.96,181456.0,21.17,21.21,20.96,20.96,181456.0
2025-03-27 13:50:00,20.95,21.18,20.88,21.09,251792.0,20.95,21.18,20.88,21.09,251792.0
2025-03-27 14:00:00,21.08,21.13,20.76,20.8,332782.0,21.08,21.13,20.76,20.8,332782.0
2025-03-27 14:10:00,20.8,20.81,20.65,20.79,441649.0,20.8,20.81,20.65,20.79,441649.0
2025-03-27 14:20:00,20.79,20.85,20.69,20.79,172253.0,20.79,20.85,20.69,20.79,172253.0
2025-03-27 14:30:00,20.79,20.9,20.65,20.69,339495.0,20.79,20.9,20.65,20.69,339495.0
2025-03-27 14:40:00,20.69,20.7,20.58,20.6,137591.0,20.69,20.7,20.58,20.6,137591.0
2025-03-27 14:50:00,20.6,20.8,20.54,20.79,228696.0,20.6,20.8,20.54,20.79,228696.0
2025-03-27 15:00:00,20.8,20.82,20.6,20.62,211379.0,20.8,20.82,20.6,20.62,211379.0
2025-03-27 15:10:00,20.62,20.63,20.44,20.48,261217.0,20.62,20.63,20.44,20.48,261217.0
2025-03-27 15:20:00,20.47,20.49,20.35,20.39,262000.0,20.47,20.49,20.35,20.39,262000.0
2025-03-27 15:30:00,20.39,20.57,20.39,20.52,213211.0,20.39,20.57,20.39,20.52,213211.0
2025-03-27 15:40:00,20.52,20.64,20.48,20.54,185632.0,20.52,20.64,20.48,20.54,185632.0
2025-03-27 15:50:00,20.54,20.85,20.54,20.82,494601.0,20.54,20.85,20.54,20.82,494601.0
2025-03-28 09:30:00,21.24,21.37,20.88,20.94,1679940.0,21.24,21.37,20.88,20.94,1679940.0
2025-03-28 09:40:00,20.95,21.17,20.88,21.04,964670.0,20.95,21.17,20.88,21.04,964670.0
2025-03-28 09:50:00,21.04,21.36,20.96,21.3,795325.0,21.04,21.36,20.96,21.3,795325.0
2025-03-28 10:00:00,21.31,21.72,21.2,21.69,1112406.0,21.31,21.72,21.2,21.69,1112406.0
2025-03-28 10:10:00,21.68,22.05,21.63,22.04,1493124.0,21.68,22.05,21.63,22.04,1493124.0
2025-03-28 10:20:00,22.03,22.42,21.96,22.41,1228863.0,22.03,22.42,21.96,22.41,1228863.0
2025-03-28 10:30:00,22.4,22.66,22.18,22.26,1409833.0,22.4,22.66,22.18,22.26,1409833.0
2025-03-28 10:40:00,22.26,22.46,22.17,22.41,912952.0,22.26,22.46,22.17,22.41,912952.0
2025-03-28 10:50:00,22.41,22.46,22.24,22.26,1005635.0,22.41,22.46,22.24,22.26,1005635.0
2025-03-28 11:00:00,22.26,22.61,22.26,22.53,710593.0,22.26,22.61,22.26,22.53,710593.0
2025-03-28 11:10:00,22.53,22.54,22.22,22.43,690866.0,22.53,22.54,22.22,22.43,690866.0
2025-03-28 11:20:00,22.44,22.52,22.3,22.32,437013.0,22.44,22.52,22.3,22.32,437013.0
2025-03-28 11:30:00,22.33,22.38,22.02,22.04,709806.0,22.33,22.38,22.02,22.04,709806.0
2025-03-28 11:40:00,22.05,22.3,21.97,22.16,530428.0,22.05,22.3,21.97,22.16,530428.0
2025-03-28 11:50:00,22.17,22.52,22.15,22.52,353159.0,22.17,22.52,22.15,22.52,353159.0
2025-03-28 12:00:00,22.52,22.53,22.27,22.41,342976.0,22.52,22.53,22.27,22.41,342976.0
2025-03-28 12:10:00,22.41,22.73,22.33,22.73,421377.0,22.41,22.73,22.33,22.73,421377.0
2025-03-28 12:20:00,22.73,22.81,22.66,22.78,517749.0,22.73,22.81,22.66,22.78,517749.0
2025-03-28 12:30:00,22.78,22.83,22.67,22.81,529670.0,22.78,22.83,22.67,22.81,529670.0
2025-03-28 12:40:00,22.82,22.92,22.73,22.87,343992.0,22.82,22.92,22.73,22.87,343992.0
2025-03-28 12:50:00,22.88,23.13,22.81,23.06,561718.0,22.88,23.13,22.81,23.06,561718.0
2025-03-28 13:00:00,23.07,23.32,23.05,23.32,554490.0,23.07,23.32,23.05,23.32,554490.0
2025-03-28 13:10:00,23.31,23.37,23.1,23.26,753986.0,23.31,23.37,23.1,23.26,753986.0
2025-03-28 13:20:00,23.26,23.61,23.18,23.52,625706.0,23.26,23.61,23.18,23.52,625706.0
2025-03-28 13:30:00,23.54,23.57,23.28,23.3,456132.0,23.54,23.57,23.28,23.3,456132.0
2025-03-28 13:40:00,23.3,23.35,23.15,23.3,643644.0,23.3,23.35,23.15,23.3,643644.0
2025-03-28 13:50:00,23.32,23.39,23.03,23.03,607031.0,23.32,23.39,23.03,23.03,607031.0
2025-03-28 14:00:00,23.04,23.21,22.93,22.95,918165.0,23.04,23.21,22.93,22.95,918165.0
2025-03-28 14:10:00,22.96,23.31,22.86,23.13,583449.0,22.96,23.31,22.86,23.13,583449.0
2025-03-28 14:20:00,23.13,23.46,23.09,23.32,1370427.0,23.13,23.46,23.09,23.32,1370427.0
2025-03-28 14:30:00,23.32,23.38,23.17,23.27,2026084.0,23.32,23.38,23.17,23.27,2026084.0
2025-03-28 14:40:00,23.27,23.29,23.06,23.2,1510938.0,23.27,23.29,23.06,23.2,1510938.0
2025-03-28 14:50:00,23.2,23.24,23.11,23.13,184355.0,23.2,23.24,23.11,23.13,184355.0
2025-03-28 15:00:00,23.13,23.17,22.89,22.92,380336.0,23.13,23.17,22.89,22.92,380336.0
2025-03-28 15:10:00,22.91,23.15,22.87,22.98,412256.0,22.91,23.15,22.87,22.98,412256.0
2025-03-28 15:20:00,22.98,23.25,22.95,23.23,491918.0,22.98,23.25,22.95,23.23,491918.0
2025-03-28 15:30:00,23.23,23.47,23.2,23.37,454388.0,23.23,23.47,23.2,23.37,454388.0
2025-03-28 15:40:00,23.35,23.65,23.35,23.44,622316.0,23.35,23.65,23.35,23.44,622316.0
2025-03-28 15:50:00,23.43,23.63,23.37,23.54,1252056.0,23.43,23.63,23.37,23.54,1252056.0
2025-03-31 09:30:00,25.49,25.96,25.45,25.76,1808210.0,25.49,25.96,25.45,25.76,1808210.0
2025-03-31 09:40:00,25.76,26.11,25.75,25.92,1273191.0,25.76,26.11,25.75,25.92,1273191.0
2025-03-31 09:50:00,25.93,26.02,25.02,25.26,1716661.0,25.93,26.02,25.02,25.26,1716661.0
2025-03-31 10:00:00,25.28,25.28,24.79,24.86,939959.0,25.28,25.28,24.79,24.86,939959.0
2025-03-31 10:10:00,24.87,25.34,24.81,25.34,768825.0,24.87,25.34,24.81,25.34,768825.0
2025-03-31 10:20:00,25.34,25.52,25.24,25.47,620424.0,25.34,25.52,25.24,25.47,620424.0
2025-03-31 10:30:00,25.46,25.47,24.84,24.92,817854.0,25.46,25.47,24.84,24.92,817854.0
2025-03-31 10:40:00,24.93,25.14,24.74,24.76,680231.0,24.93,25.14,24.74,24.76,680231.0
2025-03-31 10:50:00,24.76,24.92,24.64,24.65,609112.0,24.76,24.92,24.64,24.65,609112.0
2025-03-31 11:00:00,24.64,24.65,24.4,24.6,935902.0,24.64,24.65,24.4,24.6,935902.0
2025-03-31 11:10:00,24.59,24.74,24.38,24.44,462985.0,24.59,24.74,24.38,24.44,462985.0
2025-03-31 11:20:00,24.44,24.44,24.1,24.32,759429.0,24.44,24.44,24.1,24.32,759429.0
2025-03-31 11:30:00,24.32,24.5,24.05,24.08,389330.0,24.32,24.5,24.05,24.08,389330.0
2025-03-31 11:40:00,24.08,24.19,24.0,24.01,476353.0,24.08,24.19,24.0,24.01,476353.0
2025-03-31 11:50:00,24.01,24.18,23.89,24.13,696503.0,24.01,24.18,23.89,24.13,696503.0
2025-03-31 12:00:00,24.13,24.27,23.96,24.23,530471.0,24.13,24.27,23.96,24.23,530471.0
2025-03-31 12:10:00,24.24,24.43,24.0,24.04,599428.0,24.24,24.43,24.0,24.04,599428.0
2025-03-31 12:20:00,24.03,24.15,23.83,23.84,560842.0,24.03,24.15,23.83,23.84,560842.0
2025-03-31 12:30:00,23.84,24.01,23.69,23.7,494044.0,23.84,24.01,23.69,23.7,494044.0
2025-03-31 12:40:00,23.7,23.86,23.66,23.77,327272.0,23.7,23.86,23.66,23.77,327272.0
2025-03-31 12:50:00,23.77,24.08,23.75,23.99,344131.0,23.77,24.08,23.75,23.99,344131.0
2025-03-31 13:00:00,24.0,24.07,23.69,23.7,225597.0,24.0,24.07,23.69,23.7,225597.0
2025-03-31 13:10:00,23.69,23.94,23.64,23.94,387504.0,23.69,23.94,23.64,23.94,387504.0
2025-03-31 13:20:00,23.93,24.1,23.91,23.94,291686.0,23.93,24.1,23.91,23.94,291686.0
2025-03-31 13:30:00,23.94,24.04,23.87,23.91,220386.0,23.94,24.04,23.87,23.91,220386.0
2025-03-31 13:40:00,23.91,24.18,23.91,24.06,390709.0,23.91,24.18,23.91,24.06,390709.0
2025-03-31 13:50:00,24.06,24.09,23.79,23.94,396322.0,24.06,24.09,23.79,23.94,396322.0
2025-03-31 14:00:00,23.94,23.98,23.49,23.52,638210.0,23.94,23.98,23.49,23.52,638210.0
2025-03-31 14:10:00,23.52,23.57,23.27,23.29,1179351.0,23.52,23.57,23.27,23.29,1179351.0
2025-03-31 14:20:00,23.29,23.47,23.28,23.3,508747.0,23.29,23.47,23.28,23.3,508747.0
2025-03-31 14:30:00,23.3,23.36,23.2,23.3,521328.0,23.3,23.36,23.2,23.3,521328.0
2025-03-31 14:40:00,23.3,23.5,23.21,23.34,473513.0,23.3,23.5,23.21,23.34,473513.0
2025-03-31 14:50:00,23.35,23.49,23.22,23.49,322850.0,23.35,23.49,23.22,23.49,322850.0
2025-03-31 15:00:00,23.5,23.5,23.27,23.32,447542.0,23.5,23.5,23.27,23.32,447542.0
2025-03-31 15:10:00,23.32,23.37,23.15,23.3,915204.0,23.32,23.37,23.15,23.3,915204.0
2025-03-31 15:20:00,23.3,23.46,23.2,23.41,414231.0,23.3,23.46,23.2,23.41,414231.0
2025-03-31 15:30:00,23.41,23.45,23.17,23.25,557089.0,23.41,23.45,23.17,23.25,557089.0
2025-03-31 15:40:00,23.23,23.39,23.08,23.36,821717.0,23.23,23.39,23.08,23.36,821717.0
2025-03-31 15:50:00,23.36,23.54,23.16,23.45,981400.0,23.36,23.54,23.16,23.45,981400.0
2025-04-01 09:30:00,23.93,24.46,23.9,24.22,740860.0,23.93,24.46,23.9,24.22,740860.0
2025-04-01 09:40:00,24.23,24.48,23.96,24.0,471485.0,24.23,24.48,23.96,24.0,471485.0
2025-04-01 09:50:00,23.97,24.37,23.95,24.22,877685.0,23.97,24.37,23.95,24.22,877685.0
2025-04-01 10:00:00,24.22,24.77,24.19,24.73,1025700.0,24.22,24.77,24.19,24.73,1025700.0
2025-04-01 10:10:00,24.72,25.08,24.67,25.05,1001026.0,24.72,25.08,24.67,25.05,1001026.0
2025-04-01 10:20:00,25.07,25.21,24.58,24.76,776000.0,25.07,25.21,24.58,24.76,776000.0
2025-04-01 10:30:00,24.76,24.79,24.18,24.32,495613.0,24.76,24.79,24.18,24.32,495613.0
2025-04-01 10:40:00,24.33,24.37,23.86,23.89,641562.0,24.33,24.37,23.86,23.89,641562.0
2025-04-01 10:50:00,23.88,23.88,23.52,23.53,424097.0,23.88,23.88,23.52,23.53,424097.0
2025-04-01 11:00:00,23.54,23.57,23.17,23.19,673516.0,23.54,23.57,23.17,23.19,673516.0
2025-04-01 11:10:00,23.19,23.31,22.98,23.14,577055.0,23.19,23.31,22.98,23.14,577055.0
2025-04-01 11:20:00,23.15,23.38,23.05,23.38,552208.0,23.15,23.38,23.05,23.38,552208.0
2025-04-01 11:30:00,23.38,23.5,23.25,23.28,446282.0,23.38,23.5,23.25,23.28,446282.0
2025-04-01 11:40:00,23.28,23.47,23.23,23.28,388874.0,23.28,23.47,23.23,23.28,388874.0
2025-04-01 11:50:00,23.27,23.46,23.22,23.24,311282.0,23.27,23.46,23.22,23.24,311282.0
2025-04-01 12:00:00,23.23,23.32,23.13,23.2,184545.0,23.23,23.32,23.13,23.2,184545.0
2025-04-01 12:10:00,23.19,23.28,23.1,23.18,228871.0,23.19,23.28,23.1,23.18,228871.0
2025-04-01 12:20:00,23.18,23.59,23.12,23.54,412887.0,23.18,23.59,23.12,23.54,412887.0
2025-04-01 12:30:00,23.54,23.81,23.44,23.76,555406.0,23.54,23.81,23.44,23.76,555406.0
2025-04-01 12:40:00,23.75,23.94,23.68,23.69,462514.0,23.75,23.94,23.68,23.69,462514.0
2025-04-01 12:50:00,23.7,23.72,23.41,23.55,310036.0,23.7,23.72,23.41,23.55,310036.0
2025-04-01 13:00:00,23.54,23.69,23.4,23.66,321099.0,23.54,23.69,23.4,23.66,321099.0
2025-04-01 13:10:00,23.66,23.74,23.51,23.73,215240.0,23.66,23.74,23.51,23.73,215240.0
2025-04-01 13:20:00,23.73,23.84,23.64,23.79,175571.0,23.73,23.84,23.64,23.79,175571.0
2025-04-01 13:30:00,23.79,23.92,23.67,23.71,294606.0,23.79,23.92,23.67,23.71,294606.0
2025-04-01 13:40:00,23.71,23.74,23.54,23.54,163056.0,23.71,23.74,23.54,23.54,163056.0
2025-04-01 13:50:00,23.55,23.71,23.47,23.7,144420.0,23.55,23.71,23.47,23.7,144420.0
2025-04-01 14:00:00,23.67,24.14,23.65,24.11,469531.0,23.67,24.14,23.65,24.11,469531.0
2025-04-01 14:10:00,24.11,24.16,23.96,24.06,281988.0,24.11,24.16,23.96,24.06,281988.0
2025-04-01 14:20:00,24.05,24.21,24.02,24.14,367748.0,24.05,24.21,24.02,24.14,367748.0
2025-04-01 14:30:00,24.15,24.2,23.98,24.19,353394.0,24.15,24.2,23.98,24.19,353394.0
2025-04-01 14:40:00,24.16,24.21,23.96,24.21,171632.0,24.16,24.21,23.96,24.21,171632.0
2025-04-01 14:50:00,24.21,24.3,23.89,23.92,348087.0,24.21,24.3,23.89,23.92,348087.0
2025-04-01 15:00:00,23.92,23.95,23.73,23.9,425871.0,23.92,23.95,23.73,23.9,425871.0
2025-04-01 15:10:00,23.91,23.96,23.74,23.9,222724.0,23.91,23.96,23.74,23.9,222724.0
2025-04-01 15:20:00,23.91,23.94,23.64,23.78,253068.0,23.91,23.94,23.64,23.78,253068.0
2025-04-01 15:30:00,23.8,23.86,23.45,23.54,402721.0,23.8,23.86,23.45,23.54,402721.0
2025-04-01 15:40:00,23.54,23.56,23.42,23.48,252709.0,23.54,23.56,23.42,23.48,252709.0
2025-04-01 15:50:00,23.49,23.58,23.22,23.5,1002523.0,23.49,23.58,23.22,23.5,1002523.0
2025-04-02 09:30:00,24.97,24.99,23.96,24.09,1414997.0,24.97,24.99,23.96,24.09,1414997.0
2025-04-02 09:40:00,24.1,24.26,23.9,23.94,891729.0,24.1,24.26,23.9,23.94,891729.0
2025-04-02 09:50:00,23.94,24.06,23.74,23.89,693167.0,23.94,24.06,23.74,23.89,693167.0
2025-04-02 10:00:00,23.9,23.95,23.43,23.84,853536.0,23.9,23.95,23.43,23.84,853536.0
2025-04-02 10:10:00,23.84,24.0,23.67,23.7,445323.0,23.84,24.0,23.67,23.7,445323.0
2025-04-02 10:20:00,23.71,23.88,23.6,23.62,311704.0,23.71,23.88,23.6,23.62,311704.0
2025-04-02 10:30:00,23.62,23.73,23.43,23.58,486638.0,23.62,23.73,23.43,23.58,486638.0
2025-04-02 10:40:00,23.6,23.66,23.42,23.44,556380.0,23.6,23.66,23.42,23.44,556380.0
2025-04-02 10:50:00,23.44,23.53,23.26,23.29,284431.0,23.44,23.53,23.26,23.29,284431.0
2025-04-02 11:00:00,23.29,23.43,23.24,23.33,263321.0,23.29,23.43,23.24,23.33,263321.0
2025-04-02 11:10:00,23.33,23.48,23.29,23.3,334388.0,23.33,23.48,23.29,23.3,334388.0
2025-04-02 11:20:00,23.3,23.31,23.01,23.04,432269.0,23.3,23.31,23.01,23.04,432269.0
2025-04-02 11:30:00,23.04,23.09,22.96,23.01,494406.0,23.04,23.09,22.96,23.01,494406.0
2025-04-02 11:40:00,23.01,23.27,22.89,23.18,485205.0,23.01,23.27,22.89,23.18,485205.0
2025-04-02 11:50:00,23.19,23.3,22.98,23.05,258738.0,23.19,23.3,22.98,23.05,258738.0
2025-04-02 12:00:00,23.05,23.09,22.9,22.92,294894.0,23.05,23.09,22.9,22.92,294894.0
2025-04-02 12:10:00,22.9,22.97,22.7,22.73,317239.0,22.9,22.97,22.7,22.73,317239.0
2025-04-02 12:20:00,22.74,22.79,22.63,22.63,217214.0,22.74,22.79,22.63,22.63,217214.0
2025-04-02 12:30:00,22.62,22.74,22.5,22.67,338254.0,22.62,22.74,22.5,22.67,338254.0
2025-04-02 12:40:00,22.67,22.75,22.39,22.42,316907.0,22.67,22.75,22.39,22.42,316907.0
2025-04-02 12:50:00,22.42,22.46,22.23,22.25,424862.0,22.42,22.46,22.23,22.25,424862.0
2025-04-02 13:00:00,22.25,22.25,21.99,22.07,499604.0,22.25,22.25,21.99,22.07,499604.0
2025-04-02 13:10:00,22.07,22.11,21.95,21.98,359079.0,22.07,22.11,21.95,21.98,359079.0
2025-04-02 13:20:00,21.97,22.22,21.97,22.22,378130.0,21.97,22.22,21.97,22.22,378130.0
2025-04-02 13:30:00,22.23,22.43,22.2,22.32,358579.0,22.23,22.43,22.2,22.32,358579.0
2025-04-02 13:40:00,22.33,22.67,22.28,22.56,451901.0,22.33,22.67,22.28,22.56,451901.0
2025-04-02 13:50:00,22.57,22.72,22.51,22.56,432134.0,22.57,22.72,22.51,22.56,432134.0
2025-04-02 14:00:00,22.56,22.89,22.51,22.86,440768.0,22.56,22.89,22.51,22.86,440768.0
2025-04-02 14:10:00,22.86,23.06,22.79,23.02,400660.0,22.86,23.06,22.79,23.02,400660.0
2025-04-02 14:20:00,23.01,23.28,22.92,23.28,462215.0,23.01,23.28,22.92,23.28,462215.0
2025-04-02 14:30:00,23.29,23.31,22.79,22.83,438281.0,23.29,23.31,22.79,22.83,438281.0
2025-04-02 14:40:00,22.8,22.86,22.69,22.78,288332.0,22.8,22.86,22.69,22.78,288332.0
2025-04-02 14:50:00,22.8,23.21,22.8,23.2,261668.0,22.8,23.21,22.8,23.2,261668.0
2025-04-02 15:00:00,23.21,23.21,22.78,22.86,215740.0,23.21,23.21,22.78,22.86,215740.0
2025-04-02 15:10:00,22.86,23.1,22.82,23.0,244219.0,22.86,23.1,22.82,23.0,244219.0
2025-04-02 15:20:00,23.01,23.01,22.7,22.74,241396.0,23.01,23.01,22.7,22.74,241396.0
2025-04-02 15:30:00,22.75,22.82,22.56,22.71,306919.0,22.75,22.82,22.56,22.71,306919.0
2025-04-02 15:40:00,22.73,22.75,22.32,22.34,645836.0,22.73,22.75,22.32,22.34,645836.0
2025-04-02 15:50:00,22.34,22.59,22.32,22.55,679999.0,22.34,22.59,22.32,22.55,679999.0
2025-04-03 09:30:00,27.59,27.84,26.52,26.61,3056532.0,27.59,27.84,26.52,26.61,3056532.0
2025-04-03 09:40:00,26.6,27.51,26.59,27.5,1680876.0,26.6,27.51,26.59,27.5,1680876.0
2025-04-03 09:50:00,27.5,27.79,26.85,27.65,1621608.0,27.5,27.79,26.85,27.65,1621608.0
2025-04-03 10:00:00,27.68,28.51,27.68,28.47,1700589.0,27.68,28.51,27.68,28.47,1700589.0
2025-04-03 10:10:00,28.48,28.84,28.11,28.82,1524937.0,28.48,28.84,28.11,28.82,1524937.0
2025-04-03 10:20:00,28.82,29.12,28.31,28.35,1873197.0,28.82,29.12,28.31,28.35,1873197.0
2025-04-03 10:30:00,28.36,28.59,27.91,28.52,1129629.0,28.36,28.59,27.91,28.52,1129629.0
2025-04-03 10:40:00,28.52,28.96,28.32,28.92,740865.0,28.52,28.96,28.32,28.92,740865.0
2025-04-03 10:50:00,28.92,29.26,28.77,29.26,953794.0,28.92,29.26,28.77,29.26,953794.0
2025-04-03 11:00:00,29.26,29.46,29.04,29.32,847280.0,29.26,29.46,29.04,29.32,847280.0
2025-04-03 11:10:00,29.33,29.39,28.27,28.39,847572.0,29.33,29.39,28.27,28.39,847572.0
2025-04-03 11:20:00,28.43,28.77,27.92,28.21,771084.0,28.43,28.77,27.92,28.21,771084.0
2025-04-03 11:30:00,28.23,28.29,27.69,27.71,905106.0,28.23,28.29,27.69,27.71,905106.0
2025-04-03 11:40:00,27.74,28.18,27.51,28.09,893044.0,27.74,28.18,27.51,28.09,893044.0
2025-04-03 11:50:00,28.09,28.52,27.64,28.01,765069.0,28.09,28.52,27.64,28.01,765069.0
2025-04-03 12:00:00,28.03,28.04,27.57,27.91,457574.0,28.03,28.04,27.57,27.91,457574.0
2025-04-03 12:10:00,27.91,27.95,27.16,27.21,750005.0,27.91,27.95,27.16,27.21,750005.0
2025-04-03 12:20:00,27.23,27.67,27.2,27.2,605323.0,27.23,27.67,27.2,27.2,605323.0
2025-04-03 12:30:00,27.21,27.88,27.1,27.66,620785.0,27.21,27.88,27.1,27.66,620785.0
2025-04-03 12:40:00,27.63,27.78,27.18,27.46,396578.0,27.63,27.78,27.18,27.46,396578.0
2025-04-03 12:50:00,27.47,28.25,27.47,28.11,549171.0,27.47,28.25,27.47,28.11,549171.0
2025-04-03 13:00:00,28.11,28.3,27.85,28.19,431337.0,28.11,28.3,27.85,28.19,431337.0
2025-04-03 13:10:00,28.2,28.53,28.12,28.45,385268.0,28.2,28.53,28.12,28.45,385268.0
2025-04-03 13:20:00,28.43,28.85,28.32,28.75,449498.0,28.43,28.85,28.32,28.75,449498.0
2025-04-03 13:30:00,28.79,28.95,28.32,28.48,383324.0,28.79,28.95,28.32,28.48,383324.0
2025-04-03 13:40:00,28.5,28.59,28.17,28.55,646630.0,28.5,28.59,28.17,28.55,646630.0
2025-04-03 13:50:00,28.55,29.06,28.5,29.0,420264.0,28.55,29.06,28.5,29.0,420264.0
2025-04-03 14:00:00,28.98,29.34,28.81,29.24,390571.0,28.98,29.34,28.81,29.24,390571.0
2025-04-03 14:10:00,29.27,29.5,29.14,29.33,779241.0,29.27,29.5,29.14,29.33,779241.0
2025-04-03 14:20:00,29.34,29.55,29.01,29.35,645390.0,29.34,29.55,29.01,29.35,645390.0
2025-04-03 14:30:00,29.35,29.56,29.12,29.24,588366.0,29.35,29.56,29.12,29.24,588366.0
2025-04-03 14:40:00,29.25,29.3,28.68,28.78,483499.0,29.25,29.3,28.68,28.78,483499.0
2025-04-03 14:50:00,28.79,29.17,28.71,28.92,326048.0,28.79,29.17,28.71,28.92,326048.0
2025-04-03 15:00:00,28.93,29.28,28.91,29.23,363164.0,28.93,29.28,28.91,29.23,363164.0
2025-04-03 15:10:00,29.24,29.97,29.13,29.65,934508.0,29.24,29.97,29.13,29.65,934508.0
2025-04-03 15:20:00,29.64,30.02,29.45,29.95,973146.0,29.64,30.02,29.45,29.95,973146.0
2025-04-03 15:30:00,29.95,30.35,29.83,29.9,1037214.0,29.95,30.35,29.83,29.9,1037214.0
2025-04-03 15:40:00,29.9,30.8,29.65,30.59,1067968.0,29.9,30.8,29.65,30.59,1067968.0
2025-04-03 15:50:00,30.58,30.99,30.21,30.9,1235263.0,30.58,30.99,30.21,30.9,1235263.0
2025-04-04 09:30:00,36.49,37.19,35.32,36.44,2443791.0,36.49,37.19,35.32,36.44,2443791.0
2025-04-04 09:40:00,36.48,37.31,35.13,35.88,1851249.0,36.48,37.31,35.13,35.88,1851249.0
2025-04-04 09:50:00,35.87,35.93,34.09,34.69,2037424.0,35.87,35.93,34.09,34.69,2037424.0
2025-04-04 10:00:00,34.71,36.5,34.7,36.47,978636.0,34.71,36.5,34.7,36.47,978636.0
2025-04-04 10:10:00,36.49,37.77,36.42,36.93,1715904.0,36.49,37.77,36.42,36.93,1715904.0
2025-04-04 10:20:00,36.99,38.33,36.46,38.28,1172829.0,36.99,38.33,36.46,38.28,1172829.0
2025-04-04 10:30:00,38.3,38.9,37.16,38.14,947827.0,38.3,38.9,37.16,38.14,947827.0
2025-04-04 10:40:00,38.19,39.48,38.05,39.47,916585.0,38.19,39.48,38.05,39.47,916585.0
2025-04-04 10:50:00,39.49,39.73,36.62,37.4,1316904.0,39.49,39.73,36.62,37.4,1316904.0
2025-04-04 11:00:00,37.5,37.63,34.44,36.12,1674069.0,37.5,37.63,34.44,36.12,1674069.0
2025-04-04 11:10:00,36.15,36.3,34.23,35.2,1194987.0,36.15,36.3,34.23,35.2,1194987.0
2025-04-04 11:20:00,35.26,36.92,34.79,36.92,778777.0,35.26,36.92,34.79,36.92,778777.0
2025-04-04 11:30:00,36.99,37.62,36.27,37.13,664947.0,36.99,37.62,36.27,37.13,664947.0
2025-04-04 11:40:00,37.13,37.46,36.06,36.25,563088.0,37.13,37.46,36.06,36.25,563088.0
2025-04-04 11:50:00,36.3,37.15,35.92,36.92,481696.0,36.3,37.15,35.92,36.92,481696.0
2025-04-04 12:00:00,36.92,36.96,35.68,36.49,512972.0,36.92,36.96,35.68,36.49,512972.0
2025-04-04 12:10:00,36.53,37.62,35.79,37.5,717916.0,36.53,37.62,35.79,37.5,717916.0
2025-04-04 12:20:00,37.51,37.9,37.43,37.6,569651.0,37.51,37.9,37.43,37.6,569651.0
2025-04-04 12:30:00,37.63,37.93,36.87,37.24,482855.0,37.63,37.93,36.87,37.24,482855.0
2025-04-04 12:40:00,37.19,38.16,37.03,37.84,361087.0,37.19,38.16,37.03,37.84,361087.0
2025-04-04 12:50:00,37.89,37.98,37.21,37.41,355813.0,37.89,37.98,37.21,37.41,355813.0
2025-04-04 13:00:00,37.48,38.06,37.06,37.74,348380.0,37.48,38.06,37.06,37.74,348380.0
2025-04-04 13:10:00,37.69,39.3,37.67,38.79,697481.0,37.69,39.3,37.67,38.79,697481.0
2025-04-04 13:20:00,38.86,38.92,38.14,38.77,464718.0,38.86,38.92,38.14,38.77,464718.0
2025-04-04 13:30:00,38.86,39.15,37.58,37.93,492868.0,38.86,39.15,37.58,37.93,492868.0
2025-04-04 13:40:00,37.93,38.04,37.3,37.35,428371.0,37.93,38.04,37.3,37.35,428371.0
2025-04-04 13:50:00,37.32,38.75,37.32,37.82,397417.0,37.32,38.75,37.32,37.82,397417.0
2025-04-04 14:00:00,37.78,38.38,37.11,38.17,370701.0,37.78,38.38,37.11,38.17,370701.0
2025-04-04 14:10:00,38.21,39.12,38.08,39.05,445540.0,38.21,39.12,38.08,39.05,445540.0
2025-04-04 14:20:00,39.07,39.46,38.94,39.44,387671.0,39.07,39.46,38.94,39.44,387671.0
2025-04-04 14:30:00,39.45,40.22,39.33,40.11,517475.0,39.45,40.22,39.33,40.11,517475.0
2025-04-04 14:40:00,40.13,40.88,39.47,39.84,707920.0,40.13,40.88,39.47,39.84,707920.0
2025-04-04 14:50:00,39.83,40.21,39.05,39.68,501330.0,39.83,40.21,39.05,39.68,501330.0
2025-04-04 15:00:00,39.66,40.19,39.31,39.89,378372.0,39.66,40.19,39.31,39.89,378372.0
2025-04-04 15:10:00,39.89,40.0,38.96,39.86,420263.0,39.89,40.0,38.96,39.86,420263.0
2025-04-04 15:20:00,39.82,39.83,38.08,38.54,890668.0,39.82,39.83,38.08,38.54,890668.0
2025-04-04 15:30:00,38.6,38.88,37.76,38.6,694699.0,38.6,38.88,37.76,38.6,694699.0
2025-04-04 15:40:00,38.66,40.18,38.47,40.02,772490.0,38.66,40.18,38.47,40.02,772490.0
2025-04-04 15:50:00,40.09,41.3,39.88,40.09,1260949.0,40.09,41.3,39.88,40.09,1260949.0
2025-04-07 09:30:00,45.57,47.71,45.14,46.59,1723385.0,45.57,47.71,45.14,46.59,1723385.0
2025-04-07 09:40:00,46.54,48.14,45.32,45.76,1450083.0,46.54,48.14,45.32,45.76,1450083.0
2025-04-07 09:50:00,45.85,45.89,43.53,43.91,1036467.0,45.85,45.89,43.53,43.91,1036467.0
2025-04-07 10:00:00,43.94,45.03,43.1,43.94,870003.0,43.94,45.03,43.1,43.94,870003.0
2025-04-07 10:10:00,44.0,44.03,36.61,36.61,851485.0,44.0,44.03,36.61,36.61,851485.0
2025-04-07 10:20:00,38.0,43.78,36.14,43.16,1177956.0,38.0,43.78,36.14,43.16,1177956.0
2025-04-07 10:30:00,42.95,43.89,39.22,43.2,1057494.0,42.95,43.89,39.22,43.2,1057494.0
2025-04-07 10:40:00,43.37,43.64,39.16,40.1,810437.0,43.37,43.64,39.16,40.1,810437.0
2025-04-07 10:50:00,39.92,40.06,36.46,37.6,698938.0,39.92,40.06,36.46,37.6,698938.0
2025-04-07 11:00:00,37.59,38.66,35.65,38.41,849627.0,37.59,38.66,35.65,38.41,849627.0
2025-04-07 11:10:00,38.56,42.06,36.88,39.33,1092811.0,38.56,42.06,36.88,39.33,1092811.0
2025-04-07 11:20:00,39.47,41.67,38.58,41.36,748629.0,39.47,41.67,38.58,41.36,748629.0
2025-04-07 11:30:00,41.31,41.33,38.87,40.2,537223.0,41.31,41.33,38.87,40.2,537223.0
2025-04-07 11:40:00,40.35,40.39,38.0,38.86,312849.0,40.35,40.39,38.0,38.86,312849.0
2025-04-07 11:50:00,38.84,40.44,38.31,40.42,220883.0,38.84,40.44,38.31,40.42,220883.0
2025-04-07 12:00:00,40.49,41.96,40.17,41.69,418893.0,40.49,41.96,40.17,41.69,418893.0
2025-04-07 12:10:00,41.72,42.04,40.41,40.96,419571.0,41.72,42.04,40.41,40.96,419571.0
2025-04-07 12:20:00,41.05,41.87,40.27,41.09,236278.0,41.05,41.87,40.27,41.09,236278.0
2025-04-07 12:30:00,41.2,41.73,40.31,41.67,203549.0,41.2,41.73,40.31,41.67,203549.0
2025-04-07 12:40:00,41.72,42.45,41.27,42.17,226816.0,41.72,42.45,41.27,42.17,226816.0
2025-04-07 12:50:00,42.16,42.65,41.36,42.37,268365.0,42.16,42.65,41.36,42.37,268365.0
2025-04-07 13:00:00,42.41,42.5,39.75,41.73,469640.0,42.41,42.5,39.75,41.73,469640.0
2025-04-07 13:10:00,41.88,42.4,40.22,40.56,235149.0,41.88,42.4,40.22,40.56,235149.0
2025-04-07 13:20:00,40.46,40.94,39.36,39.52,254506.0,40.46,40.94,39.36,39.52,254506.0
2025-04-07 13:30:00,39.56,40.6,39.39,39.51,379396.0,39.56,40.6,39.39,39.51,379396.0
2025-04-07 13:40:00,39.52,40.17,38.51,38.98,434495.0,39.52,40.17,38.51,38.98,434495.0
2025-04-07 13:50:00,38.99,39.47,38.56,38.65,199263.0,38.99,39.47,38.56,38.65,199263.0
2025-04-07 14:00:00,38.63,39.69,38.4,38.94,229321.0,38.63,39.69,38.4,38.94,229321.0
2025-04-07 14:10:00,38.88,39.57,38.2,38.34,276405.0,38.88,39.57,38.2,38.34,276405.0
2025-04-07 14:20:00,38.34,39.45,37.75,39.34,421144.0,38.34,39.45,37.75,39.34,421144.0
2025-04-07 14:30:00,39.36,39.55,38.0,38.22,284157.0,39.36,39.55,38.0,38.22,284157.0
2025-04-07 14:40:00,38.2,38.86,37.91,38.34,349502.0,38.2,38.86,37.91,38.34,349502.0
2025-04-07 14:50:00,38.55,39.79,38.43,39.63,371769.0,38.55,39.79,38.43,39.63,371769.0
2025-04-07 15:00:00,39.63,40.3,38.91,40.2,355167.0,39.63,40.3,38.91,40.2,355167.0
2025-04-07 15:10:00,40.25,40.66,39.3,39.61,350272.0,40.25,40.66,39.3,39.61,350272.0
2025-04-07 15:20:00,39.65,40.63,39.44,40.44,308404.0,39.65,40.63,39.44,40.44,308404.0
2025-04-07 15:30:00,40.37,40.41,38.89,39.34,282942.0,40.37,40.41,38.89,39.34,282942.0
2025-04-07 15:40:00,39.3,40.65,39.2,40.15,328976.0,39.3,40.65,39.2,40.15,328976.0
2025-04-07 15:50:00,40.26,41.33,39.73,40.09,459726.0,40.26,41.33,39.73,40.09,459726.0
2025-04-08 09:30:00,34.47,35.38,34.28,34.75,941926.0,34.47,35.38,34.28,34.75,941926.0
2025-04-08 09:40:00,34.73,35.49,34.02,35.28,713557.0,34.73,35.49,34.02,35.28,713557.0
2025-04-08 09:50:00,35.27,35.72,34.16,34.54,486225.0,35.27,35.72,34.16,34.54,486225.0
2025-04-08 10:00:00,34.56,35.09,34.24,34.53,441620.0,34.56,35.09,34.24,34.53,441620.0
2025-04-08 10:10:00,34.5,35.22,34.43,34.78,518378.0,34.5,35.22,34.43,34.78,518378.0
2025-04-08 10:20:00,34.77,35.44,34.6,35.28,498041.0,34.77,35.44,34.6,35.28,498041.0
2025-04-08 10:30:00,35.27,35.6,34.75,35.21,371374.0,35.27,35.6,34.75,35.21,371374.0
2025-04-08 10:40:00,35.23,36.54,35.23,36.44,623767.0,35.23,36.54,35.23,36.44,623767.0
2025-04-08 10:50:00,36.42,37.48,36.23,37.48,507976.0,36.42,37.48,36.23,37.48,507976.0
2025-04-08 11:00:00,37.47,37.71,36.46,37.26,758771.0,37.47,37.71,36.46,37.26,758771.0
2025-04-08 11:10:00,37.21,38.7,37.12,37.77,834087.0,37.21,38.7,37.12,37.77,834087.0
2025-04-08 11:20:00,37.75,38.29,37.33,38.25,670511.0,37.75,38.29,37.33,38.25,670511.0
2025-04-08 11:30:00,38.2,38.3,37.3,37.41,452925.0,38.2,38.3,37.3,37.41,452925.0
2025-04-08 11:40:00,37.41,37.94,37.0,37.86,451051.0,37.41,37.94,37.0,37.86,451051.0
2025-04-08 11:50:00,37.86,38.25,37.67,37.74,334100.0,37.86,38.25,37.67,37.74,334100.0
2025-04-08 12:00:00,37.71,38.22,37.39,38.1,386106.0,37.71,38.22,37.39,38.1,386106.0
2025-04-08 12:10:00,38.09,39.05,37.64,38.95,325812.0,38.09,39.05,37.64,38.95,325812.0
2025-04-08 12:20:00,38.92,39.69,38.79,39.19,323818.0,38.92,39.69,38.79,39.19,323818.0
2025-04-08 12:30:00,39.14,41.07,38.95,41.01,539746.0,39.14,41.07,38.95,41.01,539746.0
2025-04-08 12:40:00,41.02,41.85,40.42,40.84,657921.0,41.02,41.85,40.42,40.84,657921.0
2025-04-08 12:50:00,40.8,42.37,40.58,42.36,675723.0,40.8,42.37,40.58,42.36,675723.0
2025-04-08 13:00:00,42.33,43.45,42.03,43.39,721073.0,42.33,43.45,42.03,43.39,721073.0
2025-04-08 13:10:00,43.37,44.13,42.73,43.44,904716.0,43.37,44.13,42.73,43.44,904716.0
2025-04-08 13:20:00,43.5,44.92,43.21,44.89,820002.0,43.5,44.92,43.21,44.89,820002.0
2025-04-08 13:30:00,44.95,45.35,43.97,44.1,846550.0,44.95,45.35,43.97,44.1,846550.0
2025-04-08 13:40:00,44.12,44.23,42.53,44.1,748043.0,44.12,44.23,42.53,44.1,748043.0
2025-04-08 13:50:00,44.11,44.5,43.42,43.51,433177.0,44.11,44.5,43.42,43.51,433177.0
2025-04-08 14:00:00,43.61,44.86,43.35,44.59,459912.0,43.61,44.86,43.35,44.59,459912.0
2025-04-08 14:10:00,44.59,44.9,43.73,43.75,369571.0,44.59,44.9,43.73,43.75,369571.0
2025-04-08 14:20:00,43.89,45.46,43.79,45.37,353697.0,43.89,45.46,43.79,45.37,353697.0
2025-04-08 14:30:00,45.35,45.92,43.39,45.74,633732.0,45.35,45.92,43.39,45.74,633732.0
2025-04-08 14:40:00,45.7,46.24,45.23,45.67,608937.0,45.7,46.24,45.23,45.67,608937.0
2025-04-08 14:50:00,45.63,46.76,45.47,46.69,460286.0,45.63,46.76,45.47,46.69,460286.0
2025-04-08 15:00:00,46.71,49.77,46.66,49.55,889369.0,46.71,49.77,46.66,49.55,889369.0
2025-04-08 15:10:00,49.6,52.37,48.8,51.93,1097725.0,49.6,52.37,48.8,51.93,1097725.0
2025-04-08 15:20:00,51.85,51.91,48.25,48.82,1305783.0,51.85,51.91,48.25,48.82,1305783.0
2025-04-08 15:30:00,48.84,52.12,48.82,52.01,1265797.0,48.84,52.12,48.82,52.01,1265797.0
2025-04-08 15:40:00,52.01,53.21,50.84,53.11,1404264.0,52.01,53.21,50.84,53.11,1404264.0
2025-04-08 15:50:00,53.09,53.11,47.55,47.99,1500342.0,53.09,53.11,47.55,47.99,1500342.0
2025-04-09 09:30:00,50.3,50.3,47.41,47.46,1315853.0,50.3,50.3,47.41,47.46,1315853.0
2025-04-09 09:40:00,47.43,49.28,46.46,47.77,937256.0,47.43,49.28,46.46,47.77,937256.0
2025-04-09 09:50:00,47.76,48.16,46.8,47.82,506158.0,47.76,48.16,46.8,47.82,506158.0
2025-04-09 10:00:00,47.87,50.16,46.55,49.25,622985.0,47.87,50.16,46.55,49.25,622985.0
2025-04-09 10:10:00,49.16,50.08,48.12,49.3,434004.0,49.16,50.08,48.12,49.3,434004.0
2025-04-09 10:20:00,49.26,50.46,48.75,49.47,499388.0,49.26,50.46,48.75,49.47,499388.0
2025-04-09 10:30:00,49.37,49.8,47.97,49.58,419986.0,49.37,49.8,47.97,49.58,419986.0
2025-04-09 10:40:00,49.68,50.16,48.82,50.11,290209.0,49.68,50.16,48.82,50.11,290209.0
2025-04-09 10:50:00,50.14,51.85,49.9,51.8,637332.0,50.14,51.85,49.9,51.8,637332.0
2025-04-09 11:00:00,51.72,51.76,49.3,49.98,711118.0,51.72,51.76,49.3,49.98,711118.0
2025-04-09 11:10:00,50.03,50.52,49.01,49.23,257723.0,50.03,50.52,49.01,49.23,257723.0
2025-04-09 11:20:00,49.21,49.74,48.61,49.46,390747.0,49.21,49.74,48.61,49.46,390747.0
2025-04-09 11:30:00,49.53,50.45,48.87,50.4,377827.0,49.53,50.45,48.87,50.4,377827.0
2025-04-09 11:40:00,50.45,51.08,49.25,49.83,394378.0,50.45,51.08,49.25,49.83,394378.0
2025-04-09 11:50:00,49.84,50.67,49.53,50.19,230032.0,49.84,50.67,49.53,50.19,230032.0
2025-04-09 12:00:00,50.16,50.75,49.16,49.33,304966.0,50.16,50.75,49.16,49.33,304966.0
2025-04-09 12:10:00,49.29,49.47,48.33,48.69,385489.0,49.29,49.47,48.33,48.69,385489.0
2025-04-09 12:20:00,48.7,48.97,48.24,48.92,252534.0,48.7,48.97,48.24,48.92,252534.0
2025-04-09 12:30:00,49.04,49.29,48.39,48.51,124745.0,49.04,49.29,48.39,48.51,124745.0
2025-04-09 12:40:00,48.49,49.06,48.0,48.07,159860.0,48.49,49.06,48.0,48.07,159860.0
2025-04-09 12:50:00,48.04,48.62,47.47,47.93,190925.0,48.04,48.62,47.47,47.93,190925.0
2025-04-09 13:00:00,47.88,47.92,46.06,47.5,441194.0,47.88,47.92,46.06,47.5,441194.0
2025-04-09 13:10:00,47.49,48.8,43.21,44.11,833063.0,47.49,48.8,43.21,44.11,833063.0
2025-04-09 13:20:00,44.14,45.04,36.04,36.04,1333198.0,44.14,45.04,36.04,36.04,1333198.0
2025-04-09 13:30:00,33.0,36.04,32.75,36.02,837619.0,33.0,36.04,32.75,36.02,837619.0
2025-04-09 13:40:00,35.97,37.73,33.89,35.17,1229849.0,35.97,37.73,33.89,35.17,1229849.0
2025-04-09 13:50:00,35.15,36.37,33.88,34.01,715180.0,35.15,36.37,33.88,34.01,715180.0
2025-04-09 14:00:00,34.0,35.84,32.8,34.36,790939.0,34.0,35.84,32.8,34.36,790939.0
2025-04-09 14:10:00,34.52,34.63,32.17,33.17,535377.0,34.52,34.63,32.17,33.17,535377.0
2025-04-09 14:20:00,33.21,33.5,31.16,31.64,639497.0,33.21,33.5,31.16,31.64,639497.0
2025-04-09 14:30:00,31.7,32.62,30.91,31.46,587778.0,31.7,32.62,30.91,31.46,587778.0
2025-04-09 14:40:00,31.44,33.7,31.25,32.42,571199.0,31.44,33.7,31.25,32.42,571199.0
2025-04-09 14:50:00,32.33,33.95,31.6,33.77,543660.0,32.33,33.95,31.6,33.77,543660.0
2025-04-09 15:00:00,33.78,34.48,32.22,32.3,484020.0,33.78,34.48,32.22,32.3,484020.0
2025-04-09 15:10:00,32.27,32.56,31.7,31.76,416328.0,32.27,32.56,31.7,31.76,416328.0
2025-04-09 15:20:00,31.76,31.86,30.85,30.99,466956.0,31.76,31.86,30.85,30.99,466956.0
2025-04-09 15:30:00,30.93,31.26,30.12,30.16,631602.0,30.93,31.26,30.12,30.16,631602.0
2025-04-09 15:40:00,30.16,30.7,30.06,30.37,285310.0,30.16,30.7,30.06,30.37,285310.0
2025-04-09 15:50:00,30.33,32.81,29.75,32.66,1007269.0,30.33,32.81,29.75,32.66,1007269.0
2025-04-10 09:30:00,36.52,36.74,34.75,35.32,849839.0,36.52,36.74,34.75,35.32,849839.0
2025-04-10 09:40:00,35.28,37.0,35.2,35.5,604513.0,35.28,37.0,35.2,35.5,604513.0
2025-04-10 09:50:00,35.52,37.63,35.22,37.57,669691.0,35.52,37.63,35.22,37.57,669691.0
2025-04-10 10:00:00,37.57,38.43,37.14,37.92,776669.0,37.57,38.43,37.14,37.92,776669.0
2025-04-10 10:10:00,37.93,39.18,37.89,39.02,612769.0,37.93,39.18,37.89,39.02,612769.0
2025-04-10 10:20:00,39.01,39.19,37.57,39.0,663530.0,39.01,39.19,37.57,39.0,663530.0
2025-04-10 10:30:00,38.98,38.98,37.42,37.98,362129.0,38.98,38.98,37.42,37.98,362129.0
2025-04-10 10:40:00,38.06,38.82,37.67,38.52,399890.0,38.06,38.82,37.67,38.52,399890.0
2025-04-10 10:50:00,38.54,39.36,38.25,39.21,385061.0,38.54,39.36,38.25,39.21,385061.0
2025-04-10 11:00:00,39.23,39.37,38.14,38.18,438465.0,39.23,39.37,38.14,38.18,438465.0
2025-04-10 11:10:00,38.25,39.63,38.2,39.56,471573.0,38.25,39.63,38.2,39.56,471573.0
2025-04-10 11:20:00,39.56,40.28,39.35,40.04,552549.0,39.56,40.28,39.35,40.04,552549.0
2025-04-10 11:30:00,40.07,41.26,39.97,41.06,626400.0,40.07,41.26,39.97,41.06,626400.0
2025-04-10 11:40:00,40.95,42.09,40.54,42.05,492367.0,40.95,42.09,40.54,42.05,492367.0
2025-04-10 11:50:00,42.05,43.47,41.47,43.19,717810.0,42.05,43.47,41.47,43.19,717810.0
2025-04-10 12:00:00,43.26,44.46,42.48,43.68,866648.0,43.26,44.46,42.48,43.68,866648.0
2025-04-10 12:10:00,43.69,45.2,42.65,44.93,821576.0,43.69,45.2,42.65,44.93,821576.0
2025-04-10 12:20:00,44.97,46.65,44.74,46.01,1395622.0,44.97,46.65,44.74,46.01,1395622.0
2025-04-10 12:30:00,46.06,46.25,42.58,43.43,1252700.0,46.06,46.25,42.58,43.43,1252700.0
2025-04-10 12:40:00,43.5,45.38,43.36,43.58,675995.0,43.5,45.38,43.36,43.58,675995.0
2025-04-10 12:50:00,43.61,44.88,43.25,43.98,728784.0,43.61,44.88,43.25,43.98,728784.0
2025-04-10 13:00:00,44.09,45.08,41.62,44.83,839340.0,44.09,45.08,41.62,44.83,839340.0
2025-04-10 13:10:00,44.9,46.94,44.77,45.75,897050.0,44.9,46.94,44.77,45.75,897050.0
2025-04-10 13:20:00,45.8,47.48,44.43,44.61,476548.0,45.8,47.48,44.43,44.61,476548.0
2025-04-10 13:30:00,44.64,45.06,43.59,44.36,550773.0,44.64,45.06,43.59,44.36,550773.0
2025-04-10 13:40:00,44.36,44.61,42.2,43.26,652647.0,44.36,44.61,42.2,43.26,652647.0
2025-04-10 13:50:00,43.34,44.15,42.24,42.57,356529.0,43.34,44.15,42.24,42.57,356529.0
2025-04-10 14:00:00,42.64,43.21,40.77,43.17,554668.0,42.64,43.21,40.77,43.17,554668.0
2025-04-10 14:10:00,43.21,44.2,42.8,43.18,472692.0,43.21,44.2,42.8,43.18,472692.0
2025-04-10 14:20:00,43.18,43.22,40.9,41.17,329559.0,43.18,43.22,40.9,41.17,329559.0
2025-04-10 14:30:00,41.12,42.04,40.11,41.53,467023.0,41.12,42.04,40.11,41.53,467023.0
2025-04-10 14:40:00,41.5,42.02,40.51,41.62,460666.0,41.5,42.02,40.51,41.62,460666.0
2025-04-10 14:50:00,41.5,42.25,40.66,41.6,556566.0,41.5,42.25,40.66,41.6,556566.0
2025-04-10 15:00:00,41.57,42.88,40.28,42.81,638797.0,41.57,42.88,40.28,42.81,638797.0
2025-04-10 15:10:00,42.88,43.18,42.0,42.32,511187.0,42.88,43.18,42.0,42.32,511187.0
2025-04-10 15:20:00,42.29,43.93,41.28,43.86,358620.0,42.29,43.93,41.28,43.86,358620.0
2025-04-10 15:30:00,43.86,44.05,42.55,43.98,409826.0,43.86,44.05,42.55,43.98,409826.0
2025-04-10 15:40:00,43.97,45.56,43.55,45.11,538802.0,43.97,45.56,43.55,45.11,538802.0
2025-04-10 15:50:00,45.13,45.14,41.87,42.04,678639.0,45.13,45.14,41.87,42.04,678639.0
2025-04-11 09:30:00,43.68,44.86,42.83,43.06,1095677.0,43.68,44.86,42.83,43.06,1095677.0
2025-04-11 09:40:00,43.02,44.07,41.76,42.38,679330.0,43.02,44.07,41.76,42.38,679330.0
2025-04-11 09:50:00,42.4,43.14,41.8,43.14,255783.0,42.4,43.14,41.8,43.14,255783.0
2025-04-11 10:00:00,43.11,43.9,41.85,42.44,520770.0,43.11,43.9,41.85,42.44,520770.0
2025-04-11 10:10:00,42.35,44.15,42.08,44.08,461425.0,42.35,44.15,42.08,44.08,461425.0
2025-04-11 10:20:00,44.08,45.95,43.89,45.64,927662.0,44.08,45.95,43.89,45.64,927662.0
2025-04-11 10:30:00,45.58,45.88,44.1,44.36,442005.0,45.58,45.88,44.1,44.36,442005.0
2025-04-11 10:40:00,44.54,44.74,43.46,43.79,314476.0,44.54,44.74,43.46,43.79,314476.0
2025-04-11 10:50:00,43.88,45.49,43.86,45.46,396903.0,43.88,45.49,43.86,45.46,396903.0
2025-04-11 11:00:00,45.5,46.81,43.77,45.99,551787.0,45.5,46.81,43.77,45.99,551787.0
2025-04-11 11:10:00,46.05,46.95,45.85,46.65,378593.0,46.05,46.95,45.85,46.65,378593.0
2025-04-11 11:20:00,46.63,46.84,45.86,45.94,251321.0,46.63,46.84,45.86,45.94,251321.0
2025-04-11 11:30:00,46.02,46.23,44.31,44.44,343276.0,46.02,46.23,44.31,44.44,343276.0
2025-04-11 11:40:00,44.29,45.24,44.16,44.59,185792.0,44.29,45.24,44.16,44.59,185792.0
2025-04-11 11:50:00,44.54,45.18,43.94,44.11,209555.0,44.54,45.18,43.94,44.11,209555.0
2025-04-11 12:00:00,44.12,44.54,43.48,44.16,243274.0,44.12,44.54,43.48,44.16,243274.0
2025-04-11 12:10:00,44.12,44.13,42.93,43.15,291869.0,44.12,44.13,42.93,43.15,291869.0
2025-04-11 12:20:00,43.19,44.05,42.92,43.7,223246.0,43.19,44.05,42.92,43.7,223246.0
2025-04-11 12:30:00,43.65,43.68,41.55,41.73,349175.0,43.65,43.68,41.55,41.73,349175.0
2025-04-11 12:40:00,41.72,42.51,40.95,41.1,493522.0,41.72,42.51,40.95,41.1,493522.0
2025-04-11 12:50:00,41.11,41.81,40.96,41.62,461015.0,41.11,41.81,40.96,41.62,461015.0
2025-04-11 13:00:00,41.61,42.51,41.37,42.27,237244.0,41.61,42.51,41.37,42.27,237244.0
2025-04-11 13:10:00,42.26,42.75,41.59,42.44,240427.0,42.26,42.75,41.59,42.44,240427.0
2025-04-11 13:20:00,42.49,42.8,41.7,42.73,187235.0,42.49,42.8,41.7,42.73,187235.0
2025-04-11 13:30:00,42.7,43.32,41.1,41.27,313076.0,42.7,43.32,41.1,41.27,313076.0
2025-04-11 13:40:00,41.22,41.36,39.93,40.68,528195.0,41.22,41.36,39.93,40.68,528195.0
2025-04-11 13:50:00,40.74,41.76,40.09,41.4,225173.0,40.74,41.76,40.09,41.4,225173.0
2025-04-11 14:00:00,41.4,42.49,41.28,42.46,264755.0,41.4,42.49,41.28,42.46,264755.0
2025-04-11 14:10:00,42.47,43.08,41.99,43.04,216059.0,42.47,43.08,41.99,43.04,216059.0
2025-04-11 14:20:00,43.05,43.43,42.35,42.49,299592.0,43.05,43.43,42.35,42.49,299592.0
2025-04-11 14:30:00,42.47,42.7,41.88,42.17,126278.0,42.47,42.7,41.88,42.17,126278.0
2025-04-11 14:40:00,42.1,42.1,41.36,41.54,93675.0,42.1,42.1,41.36,41.54,93675.0
2025-04-11 14:50:00,41.49,42.64,41.44,42.52,226785.0,41.49,42.64,41.44,42.52,226785.0
2025-04-11 15:00:00,42.52,42.53,41.47,41.56,179309.0,42.52,42.53,41.47,41.56,179309.0
2025-04-11 15:10:00,41.61,42.1,41.33,41.46,163651.0,41.61,42.1,41.33,41.46,163651.0
2025-04-11 15:20:00,41.44,41.61,40.57,41.12,319852.0,41.44,41.61,40.57,41.12,319852.0
2025-04-11 15:30:00,41.17,41.36,40.46,41.18,383899.0,41.17,41.36,40.46,41.18,383899.0
2025-04-11 15:40:00,41.15,41.23,40.76,40.88,528338.0,41.15,41.23,40.76,40.88,528338.0
2025-04-11 15:50:00,40.86,41.11,40.0,40.08,575911.0,40.86,41.11,40.0,40.08,575911.0
2025-04-14 09:30:00,34.93,36.5,34.72,36.46,738913.0,34.93,36.5,34.72,36.46,738913.0
2025-04-14 09:40:00,36.46,37.38,36.39,36.57,521316.0,36.46,37.38,36.39,36.57,521316.0
2025-04-14 09:50:00,36.5,36.76,36.17,36.39,260736.0,36.5,36.76,36.17,36.39,260736.0
2025-04-14 10:00:00,36.35,36.58,35.7,36.25,340317.0,36.35,36.58,35.7,36.25,340317.0
2025-04-14 10:10:00,36.23,36.57,35.87,35.87,311911.0,36.23,36.57,35.87,35.87,311911.0
2025-04-14 10:20:00,35.85,35.95,35.15,35.33,256882.0,35.85,35.95,35.15,35.33,256882.0
2025-04-14 10:30:00,35.25,35.28,34.5,34.51,560744.0,35.25,35.28,34.5,34.51,560744.0
2025-04-14 10:40:00,34.48,34.73,33.94,34.3,481114.0,34.48,34.73,33.94,34.3,481114.0
2025-04-14 10:50:00,34.3,34.94,34.08,34.77,268791.0,34.3,34.94,34.08,34.77,268791.0
2025-04-14 11:00:00,34.77,35.76,34.5,35.42,365010.0,34.77,35.76,34.5,35.42,365010.0
2025-04-14 11:10:00,35.42,35.88,35.3,35.4,238638.0,35.42,35.88,35.3,35.4,238638.0
2025-04-14 11:20:00,35.35,36.16,35.12,36.1,304506.0,35.35,36.16,35.12,36.1,304506.0
2025-04-14 11:30:00,36.02,36.84,35.6,36.75,720072.0,36.02,36.84,35.6,36.75,720072.0
2025-04-14 11:40:00,36.8,38.14,36.71,38.09,1466490.0,36.8,38.14,36.71,38.09,1466490.0
2025-04-14 11:50:00,38.07,38.63,37.47,38.53,803566.0,38.07,38.63,37.47,38.53,803566.0
2025-04-14 12:00:00,38.54,38.75,37.8,38.4,322067.0,38.54,38.75,37.8,38.4,322067.0
2025-04-14 12:10:00,38.38,39.09,37.12,37.44,530113.0,38.38,39.09,37.12,37.44,530113.0
2025-04-14 12:20:00,37.51,38.1,37.07,37.69,160783.0,37.51,38.1,37.07,37.69,160783.0
2025-04-14 12:30:00,37.71,37.86,36.87,37.09,216134.0,37.71,37.86,36.87,37.09,216134.0
2025-04-14 12:40:00,37.09,37.27,36.5,36.79,246425.0,37.09,37.27,36.5,36.79,246425.0
2025-04-14 12:50:00,36.81,37.65,36.65,37.62,237946.0,36.81,37.65,36.65,37.62,237946.0
2025-04-14 13:00:00,37.66,37.66,36.25,37.0,202654.0,37.66,37.66,36.25,37.0,202654.0
2025-04-14 13:10:00,37.0,37.32,36.58,36.59,196430.0,37.0,37.32,36.58,36.59,196430.0
2025-04-14 13:20:00,36.59,36.64,35.78,36.07,993177.0,36.59,36.64,35.78,36.07,993177.0
2025-04-14 13:30:00,36.11,36.19,35.29,35.55,656103.0,36.11,36.19,35.29,35.55,656103.0
2025-04-14 13:40:00,35.54,36.47,35.53,35.91,127437.0,35.54,36.47,35.53,35.91,127437.0
2025-04-14 13:50:00,35.9,36.04,35.12,35.24,212429.0,35.9,36.04,35.12,35.24,212429.0
2025-04-14 14:00:00,35.24,35.34,34.8,35.01,186565.0,35.24,35.34,34.8,35.01,186565.0
2025-04-14 14:10:00,35.0,35.39,34.81,34.83,178849.0,35.0,35.39,34.81,34.83,178849.0
2025-04-14 14:20:00,34.83,34.87,34.52,34.62,203079.0,34.83,34.87,34.52,34.62,203079.0
2025-04-14 14:30:00,34.61,34.7,34.13,34.39,378872.0,34.61,34.7,34.13,34.39,378872.0
2025-04-14 14:40:00,34.36,34.65,34.13,34.5,150841.0,34.36,34.65,34.13,34.5,150841.0
2025-04-14 14:50:00,34.46,34.74,34.33,34.66,118245.0,34.46,34.74,34.33,34.66,118245.0
2025-04-14 15:00:00,34.63,34.66,33.78,33.84,281449.0,34.63,34.66,33.78,33.84,281449.0
2025-04-14 15:10:00,33.82,33.92,33.35,33.72,304820.0,33.82,33.92,33.35,33.72,304820.0
2025-04-14 15:20:00,33.71,34.12,33.55,34.06,155560.0,33.71,34.12,33.55,34.06,155560.0
2025-04-14 15:30:00,34.11,34.26,33.6,33.79,185523.0,34.11,34.26,33.6,33.79,185523.0
2025-04-14 15:40:00,33.8,33.8,33.3,33.37,224505.0,33.8,33.8,33.3,33.37,224505.0
2025-04-14 15:50:00,33.38,33.87,33.03,33.39,633233.0,33.38,33.87,33.03,33.39,633233.0
2025-04-15 09:30:00,33.37,33.73,32.13,32.3,568543.0,33.37,33.73,32.13,32.3,568543.0
2025-04-15 09:40:00,32.27,32.54,32.03,32.1,368301.0,32.27,32.54,32.03,32.1,368301.0
2025-04-15 09:50:00,32.11,32.72,31.89,32.61,510052.0,32.11,32.72,31.89,32.61,510052.0
2025-04-15 10:00:00,32.6,32.64,32.02,32.25,255317.0,32.6,32.64,32.02,32.25,255317.0
2025-04-15 10:10:00,32.25,33.67,31.91,33.43,515873.0,32.25,33.67,31.91,33.43,515873.0
2025-04-15 10:20:00,33.47,34.01,32.52,32.94,625605.0,33.47,34.01,32.52,32.94,625605.0
2025-04-15 10:30:00,32.88,32.91,32.03,32.59,421842.0,32.88,32.91,32.03,32.59,421842.0
2025-04-15 10:40:00,32.55,32.91,31.97,32.16,469824.0,32.55,32.91,31.97,32.16,469824.0
2025-04-15 10:50:00,32.17,32.54,31.81,32.07,352518.0,32.17,32.54,31.81,32.07,352518.0
2025-04-15 11:00:00,32.05,32.1,31.62,31.94,262197.0,32.05,32.1,31.62,31.94,262197.0
2025-04-15 11:10:00,31.97,32.1,31.52,31.7,259415.0,31.97,32.1,31.52,31.7,259415.0
2025-04-15 11:20:00,31.68,32.0,31.5,31.98,227687.0,31.68,32.0,31.5,31.98,227687.0
2025-04-15 11:30:00,31.96,32.06,31.5,31.79,303073.0,31.96,32.06,31.5,31.79,303073.0
2025-04-15 11:40:00,31.81,32.13,31.63,31.95,211423.0,31.81,32.13,31.63,31.95,211423.0
2025-04-15 11:50:00,31.94,32.18,31.66,31.75,263058.0,31.94,32.18,31.66,31.75,263058.0
2025-04-15 12:00:00,31.74,31.84,31.32,31.74,288206.0,31.74,31.84,31.32,31.74,288206.0
2025-04-15 12:10:00,31.75,31.77,31.38,31.58,110293.0,31.75,31.77,31.38,31.58,110293.0
2025-04-15 12:20:00,31.58,31.69,31.38,31.67,205955.0,31.58,31.69,31.38,31.67,205955.0
2025-04-15 12:30:00,31.68,31.87,31.55,31.87,195216.0,31.68,31.87,31.55,31.87,195216.0
2025-04-15 12:40:00,31.86,31.95,31.47,31.64,169716.0,31.86,31.95,31.47,31.64,169716.0
2025-04-15 12:50:00,31.63,32.69,31.6,32.56,306161.0,31.63,32.69,31.6,32.56,306161.0
2025-04-15 13:00:00,32.58,32.85,32.23,32.55,191322.0,32.58,32.85,32.23,32.55,191322.0
2025-04-15 13:10:00,32.55,32.79,32.35,32.65,145458.0,32.55,32.79,32.35,32.65,145458.0
2025-04-15 13:20:00,32.63,33.22,32.5,33.02,375194.0,32.63,33.22,32.5,33.02,375194.0
2025-04-15 13:30:00,33.03,33.21,32.72,32.78,233563.0,33.03,33.21,32.72,32.78,233563.0
2025-04-15 13:40:00,32.76,32.97,32.55,32.71,173491.0,32.76,32.97,32.55,32.71,173491.0
2025-04-15 13:50:00,32.74,33.91,32.72,33.31,394086.0,32.74,33.91,32.72,33.31,394086.0
2025-04-15 14:00:00,33.33,33.58,33.12,33.35,144386.0,33.33,33.58,33.12,33.35,144386.0
2025-04-15 14:10:00,33.33,33.94,33.2,33.83,354172.0,33.33,33.94,33.2,33.83,354172.0
2025-04-15 14:20:00,33.82,33.96,33.21,33.41,278879.0,33.82,33.96,33.21,33.41,278879.0
2025-04-15 14:30:00,33.42,33.42,32.95,33.18,170677.0,33.42,33.42,32.95,33.18,170677.0
2025-04-15 14:40:00,33.19,33.2,32.74,32.92,144694.0,33.19,33.2,32.74,32.92,144694.0
2025-04-15 14:50:00,32.96,33.12,32.73,32.95,187936.0,32.96,33.12,32.73,32.95,187936.0
2025-04-15 15:00:00,32.95,33.12,32.77,32.89,186262.0,32.95,33.12,32.77,32.89,186262.0
2025-04-15 15:10:00,32.89,32.95,32.67,32.8,162475.0,32.89,32.95,32.67,32.8,162475.0
2025-04-15 15:20:00,32.8,33.35,32.75,33.3,232946.0,32.8,33.35,32.75,33.3,232946.0
2025-04-15 15:30:00,33.27,33.52,33.18,33.44,202756.0,33.27,33.52,33.18,33.44,202756.0
2025-04-15 15:40:00,33.42,33.63,33.3,33.42,206405.0,33.42,33.63,33.3,33.42,206405.0
2025-04-15 15:50:00,33.46,33.51,32.89,33.06,338261.0,33.46,33.51,32.89,33.06,338261.0
2025-04-16 09:30:00,35.0,35.35,34.17,34.5,595014.0,35.0,35.35,34.17,34.5,595014.0
2025-04-16 09:40:00,34.5,35.47,34.5,35.23,630045.0,34.5,35.47,34.5,35.23,630045.0
2025-04-16 09:50:00,35.26,35.98,35.16,35.86,656745.0,35.26,35.98,35.16,35.86,656745.0
2025-04-16 10:00:00,35.86,35.94,34.73,34.92,535687.0,35.86,35.94,34.73,34.92,535687.0
2025-04-16 10:10:00,34.92,35.36,34.59,34.99,311568.0,34.92,35.36,34.59,34.99,311568.0
2025-04-16 10:20:00,35.02,35.18,34.27,34.51,353837.0,35.02,35.18,34.27,34.51,353837.0
2025-04-16 10:30:00,34.51,34.71,34.23,34.32,268628.0,34.51,34.71,34.23,34.32,268628.0
2025-04-16 10:40:00,34.32,34.43,34.05,34.41,258217.0,34.32,34.43,34.05,34.41,258217.0
2025-04-16 10:50:00,34.44,34.58,34.1,34.24,200557.0,34.44,34.58,34.1,34.24,200557.0
2025-04-16 11:00:00,34.19,34.56,34.02,34.16,297059.0,34.19,34.56,34.02,34.16,297059.0
2025-04-16 11:10:00,34.15,34.39,33.87,34.14,259000.0,34.15,34.39,33.87,34.14,259000.0
2025-04-16 11:20:00,34.12,34.2,33.29,33.48,404008.0,34.12,34.2,33.29,33.48,404008.0
2025-04-16 11:30:00,33.47,34.17,33.44,34.15,226910.0,33.47,34.17,33.44,34.15,226910.0
2025-04-16 11:40:00,34.16,34.72,34.16,34.71,316479.0,34.16,34.72,34.16,34.71,316479.0
2025-04-16 11:50:00,34.69,34.92,34.46,34.74,397337.0,34.69,34.92,34.46,34.74,397337.0
2025-04-16 12:00:00,34.73,34.98,34.55,34.58,323106.0,34.73,34.98,34.55,34.58,323106.0
2025-04-16 12:10:00,34.56,34.9,34.4,34.82,169797.0,34.56,34.9,34.4,34.82,169797.0
2025-04-16 12:20:00,34.81,35.01,34.54,34.59,205354.0,34.81,35.01,34.54,34.59,205354.0
2025-04-16 12:30:00,34.64,34.89,34.44,34.83,233759.0,34.64,34.89,34.44,34.83,233759.0
2025-04-16 12:40:00,34.84,35.03,34.63,34.98,232263.0,34.84,35.03,34.63,34.98,232263.0
2025-04-16 12:50:00,34.99,35.09,34.8,34.93,195105.0,34.99,35.09,34.8,34.93,195105.0
2025-04-16 13:00:00,34.96,35.07,34.69,34.98,176127.0,34.96,35.07,34.69,34.98,176127.0
2025-04-16 13:10:00,34.98,35.15,34.51,34.63,271854.0,34.98,35.15,34.51,34.63,271854.0
2025-04-16 13:20:00,34.62,34.71,34.22,34.24,211371.0,34.62,34.71,34.22,34.24,211371.0
2025-04-16 13:30:00,34.25,35.4,34.21,35.26,441599.0,34.25,35.4,34.21,35.26,441599.0
2025-04-16 13:40:00,35.29,36.05,35.23,35.84,666890.0,35.29,36.05,35.23,35.84,666890.0
2025-04-16 13:50:00,35.84,36.78,35.6,36.69,752516.0,35.84,36.78,35.6,36.69,752516.0
2025-04-16 14:00:00,36.66,36.78,36.0,36.01,662801.0,36.66,36.78,36.0,36.01,662801.0
2025-04-16 14:10:00,36.0,36.62,35.78,36.38,428048.0,36.0,36.62,35.78,36.38,428048.0
2025-04-16 14:20:00,36.39,36.64,35.75,36.15,330287.0,36.39,36.64,35.75,36.15,330287.0
2025-04-16 14:30:00,36.16,36.98,36.1,36.94,334168.0,36.16,36.98,36.1,36.94,334168.0
2025-04-16 14:40:00,36.94,37.11,36.67,36.8,405246.0,36.94,37.11,36.67,36.8,405246.0
2025-04-16 14:50:00,36.82,37.0,36.55,36.92,298645.0,36.82,37.0,36.55,36.92,298645.0
2025-04-16 15:00:00,36.91,37.47,36.69,37.45,447662.0,36.91,37.47,36.69,37.45,447662.0
2025-04-16 15:10:00,37.42,37.84,36.95,37.74,687665.0,37.42,37.84,36.95,37.74,687665.0
2025-04-16 15:20:00,37.75,38.27,37.63,38.06,441306.0,37.75,38.27,37.63,38.06,441306.0
2025-04-16 15:30:00,38.04,38.04,37.41,37.5,534588.0,38.04,38.04,37.41,37.5,534588.0
2025-04-16 15:40:00,37.52,37.76,37.08,37.19,464392.0,37.52,37.76,37.08,37.19,464392.0
2025-04-16 15:50:00,37.15,37.37,36.44,37.07,721088.0,37.15,37.37,36.44,37.07,721088.0
2025-04-17 09:30:00,35.74,36.16,35.23,35.95,383892.0,35.74,36.16,35.23,35.95,383892.0
2025-04-17 09:40:00,36.08,36.14,35.35,35.65,252219.0,36.08,36.14,35.35,35.65,252219.0
2025-04-17 09:50:00,35.56,35.81,35.19,35.6,259854.0,35.56,35.81,35.19,35.6,259854.0
2025-04-17 10:00:00,35.62,36.16,35.28,36.11,288518.0,35.62,36.16,35.28,36.11,288518.0
2025-04-17 10:10:00,36.08,36.2,35.43,35.93,280343.0,36.08,36.2,35.43,35.93,280343.0
2025-04-17 10:20:00,35.98,36.5,35.73,36.44,323469.0,35.98,36.5,35.73,36.44,323469.0
2025-04-17 10:30:00,36.43,36.64,36.11,36.4,223900.0,36.43,36.64,36.11,36.4,223900.0
2025-04-17 10:40:00,36.4,36.41,35.62,35.76,296655.0,36.4,36.41,35.62,35.76,296655.0
2025-04-17 10:50:00,35.76,36.15,35.61,36.13,178059.0,35.76,36.15,35.61,36.13,178059.0
2025-04-17 11:00:00,36.05,36.06,35.29,35.62,283376.0,36.05,36.06,35.29,35.62,283376.0
2025-04-17 11:10:00,35.62,35.66,35.15,35.37,140015.0,35.62,35.66,35.15,35.37,140015.0
2025-04-17 11:20:00,35.35,35.92,35.35,35.88,126067.0,35.35,35.92,35.35,35.88,126067.0
2025-04-17 11:30:00,35.85,35.91,35.16,35.36,135153.0,35.85,35.91,35.16,35.36,135153.0
2025-04-17 11:40:00,35.31,35.75,35.23,35.71,87862.0,35.31,35.75,35.23,35.71,87862.0
2025-04-17 11:50:00,35.66,35.9,35.33,35.77,85475.0,35.66,35.9,35.33,35.77,85475.0
2025-04-17 12:00:00,35.75,36.27,35.27,35.64,263062.0,35.75,36.27,35.27,35.64,263062.0
2025-04-17 12:10:00,35.67,36.38,35.31,35.48,179217.0,35.67,36.38,35.31,35.48,179217.0
2025-04-17 12:20:00,35.5,35.69,35.35,35.52,71210.0,35.5,35.69,35.35,35.52,71210.0
2025-04-17 12:30:00,35.55,35.76,35.4,35.58,107250.0,35.55,35.76,35.4,35.58,107250.0
2025-04-17 12:40:00,35.59,36.13,35.55,35.8,159740.0,35.59,36.13,35.55,35.8,159740.0
2025-04-17 12:50:00,35.78,35.95,35.53,35.84,76879.0,35.78,35.95,35.53,35.84,76879.0
2025-04-17 13:00:00,35.83,36.03,35.61,35.78,60994.0,35.83,36.03,35.61,35.78,60994.0
2025-04-17 13:10:00,35.73,36.16,35.73,36.0,80267.0,35.73,36.16,35.73,36.0,80267.0
2025-04-17 13:20:00,35.99,36.3,35.99,36.3,97128.0,35.99,36.3,35.99,36.3,97128.0
2025-04-17 13:30:00,36.26,36.29,35.65,35.72,81737.0,36.26,36.29,35.65,35.72,81737.0
2025-04-17 13:40:00,35.71,36.22,35.53,35.77,126815.0,35.71,36.22,35.53,35.77,126815.0
2025-04-17 13:50:00,35.74,35.77,35.37,35.57,144529.0,35.74,35.77,35.37,35.57,144529.0
2025-04-17 14:00:00,35.57,35.63,35.3,35.38,126421.0,35.57,35.63,35.3,35.38,126421.0
2025-04-17 14:10:00,35.34,35.56,35.24,35.42,106066.0,35.34,35.56,35.24,35.42,106066.0
2025-04-17 14:20:00,35.4,35.64,35.32,35.58,55699.0,35.4,35.64,35.32,35.58,55699.0
2025-04-17 14:30:00,35.5,35.57,35.18,35.21,138565.0,35.5,35.57,35.18,35.21,138565.0
2025-04-17 14:40:00,35.2,35.63,35.09,35.6,212420.0,35.2,35.63,35.09,35.6,212420.0
2025-04-17 14:50:00,35.6,35.88,35.35,35.75,174597.0,35.6,35.88,35.35,35.75,174597.0
2025-04-17 15:00:00,35.79,35.89,35.71,35.83,111996.0,35.79,35.89,35.71,35.83,111996.0
2025-04-17 15:10:00,35.8,36.25,35.74,36.0,153108.0,35.8,36.25,35.74,36.0,153108.0
2025-04-17 15:20:00,35.99,36.19,35.72,36.06,112920.0,35.99,36.19,35.72,36.06,112920.0
2025-04-17 15:30:00,36.05,36.1,35.54,35.61,118274.0,36.05,36.1,35.54,35.61,118274.0
2025-04-17 15:40:00,35.6,35.77,35.31,35.55,164236.0,35.6,35.77,35.31,35.55,164236.0
2025-04-17 15:50:00,35.65,35.85,35.16,35.5,332053.0,35.65,35.85,35.16,35.5,332053.0
2025-04-21 09:30:00,36.32,36.89,35.93,36.61,569314.0,36.32,36.89,35.93,36.61,569314.0
2025-04-21 09:40:00,36.65,36.99,36.41,36.63,454220.0,36.65,36.99,36.41,36.63,454220.0
2025-04-21 09:50:00,36.64,37.15,36.39,37.15,387093.0,36.64,37.15,36.39,37.15,387093.0
2025-04-21 10:00:00,37.16,37.5,37.08,37.35,376477.0,37.16,37.5,37.08,37.35,376477.0
2025-04-21 10:10:00,37.36,37.61,37.07,37.35,449784.0,37.36,37.61,37.07,37.35,449784.0
2025-04-21 10:20:00,37.34,37.51,37.18,37.37,201424.0,37.34,37.51,37.18,37.37,201424.0
2025-04-21 10:30:00,37.39,37.79,36.92,37.11,281309.0,37.39,37.79,36.92,37.11,281309.0
2025-04-21 10:40:00,37.15,37.62,36.94,37.62,189828.0,37.15,37.62,36.94,37.62,189828.0
2025-04-21 10:50:00,37.65,37.98,37.58,37.8,218445.0,37.65,37.98,37.58,37.8,218445.0
2025-04-21 11:00:00,37.79,38.25,37.65,38.07,161824.0,37.79,38.25,37.65,38.07,161824.0
2025-04-21 11:10:00,38.12,38.3,37.79,37.8,148033.0,38.12,38.3,37.79,37.8,148033.0
2025-04-21 11:20:00,37.83,38.4,37.78,38.36,195610.0,37.83,38.4,37.78,38.36,195610.0
2025-04-21 11:30:00,38.36,38.89,38.25,38.8,283906.0,38.36,38.89,38.25,38.8,283906.0
2025-04-21 11:40:00,38.83,39.16,38.56,39.01,167598.0,38.83,39.16,38.56,39.01,167598.0
2025-04-21 11:50:00,39.0,39.45,38.99,39.29,210355.0,39.0,39.45,38.99,39.29,210355.0
2025-04-21 12:00:00,39.32,39.32,38.72,38.79,282791.0,39.32,39.32,38.72,38.79,282791.0
2025-04-21 12:10:00,38.81,39.02,38.56,38.95,162333.0,38.81,39.02,38.56,38.95,162333.0
2025-04-21 12:20:00,38.96,39.0,38.64,38.69,126587.0,38.96,39.0,38.64,38.69,126587.0
2025-04-21 12:30:00,38.7,38.71,38.22,38.34,189401.0,38.7,38.71,38.22,38.34,189401.0
2025-04-21 12:40:00,38.32,38.5,38.11,38.41,131893.0,38.32,38.5,38.11,38.41,131893.0
2025-04-21 12:50:00,38.41,38.87,38.39,38.77,185167.0,38.41,38.87,38.39,38.77,185167.0
2025-04-21 13:00:00,38.76,39.11,38.51,39.04,256831.0,38.76,39.11,38.51,39.04,256831.0
2025-04-21 13:10:00,39.07,39.23,38.84,38.96,209672.0,39.07,39.23,38.84,38.96,209672.0
2025-04-21 13:20:00,38.98,39.2,38.74,39.15,167412.0,38.98,39.2,38.74,39.15,167412.0
2025-04-21 13:30:00,39.16,39.31,38.97,39.25,109003.0,39.16,39.31,38.97,39.25,109003.0
2025-04-21 13:40:00,39.25,39.66,39.12,39.65,184182.0,39.25,39.66,39.12,39.65,184182.0
2025-04-21 13:50:00,39.63,39.77,39.39,39.69,165555.0,39.63,39.77,39.39,39.69,165555.0
2025-04-21 14:00:00,39.68,40.03,39.66,39.91,215027.0,39.68,40.03,39.66,39.91,215027.0
2025-04-21 14:10:00,39.89,40.01,39.22,39.42,158494.0,39.89,40.01,39.22,39.42,158494.0
2025-04-21 14:20:00,39.43,39.67,39.24,39.27,120545.0,39.43,39.67,39.24,39.27,120545.0
2025-04-21 14:30:00,39.27,39.47,39.04,39.27,306908.0,39.27,39.47,39.04,39.27,306908.0
2025-04-21 14:40:00,39.29,39.7,39.29,39.49,173287.0,39.29,39.7,39.29,39.49,173287.0
2025-04-21 14:50:00,39.53,39.83,39.46,39.82,110652.0,39.53,39.83,39.46,39.82,110652.0
2025-04-21 15:00:00,39.81,39.82,39.28,39.45,140420.0,39.81,39.82,39.28,39.45,140420.0
2025-04-21 15:10:00,39.44,39.46,39.05,39.16,137265.0,39.44,39.46,39.05,39.16,137265.0
2025-04-21 15:20:00,39.16,39.38,38.91,39.26,162795.0,39.16,39.38,38.91,39.26,162795.0
2025-04-21 15:30:00,39.23,39.38,38.7,39.03,205208.0,39.23,39.38,38.7,39.03,205208.0
2025-04-21 15:40:00,39.0,39.32,38.83,39.05,241861.0,39.0,39.32,38.83,39.05,241861.0
2025-04-21 15:50:00,39.05,39.32,38.61,38.72,368259.0,39.05,39.32,38.61,38.72,368259.0
2025-04-22 09:30:00,36.73,36.87,36.39,36.46,408588.0,36.73,36.87,36.39,36.46,408588.0
2025-04-22 09:40:00,36.48,36.54,36.08,36.21,283662.0,36.48,36.54,36.08,36.21,283662.0
2025-04-22 09:50:00,36.22,36.63,36.06,36.09,290826.0,36.22,36.63,36.06,36.09,290826.0
2025-04-22 10:00:00,36.06,36.14,35.74,35.91,359704.0,36.06,36.14,35.74,35.91,359704.0
2025-04-22 10:10:00,35.87,36.18,35.81,35.87,250989.0,35.87,36.18,35.81,35.87,250989.0
2025-04-22 10:20:00,35.87,35.96,35.57,35.68,234450.0,35.87,35.96,35.57,35.68,234450.0
2025-04-22 10:30:00,35.68,35.83,35.47,35.48,186183.0,35.68,35.83,35.47,35.48,186183.0
2025-04-22 10:40:00,35.5,35.59,35.27,35.54,184304.0,35.5,35.59,35.27,35.54,184304.0
2025-04-22 10:50:00,35.51,35.68,35.36,35.36,149529.0,35.51,35.68,35.36,35.36,149529.0
2025-04-22 11:00:00,35.36,35.37,35.23,35.3,248316.0,35.36,35.37,35.23,35.3,248316.0
2025-04-22 11:10:00,35.3,35.58,35.29,35.49,157103.0,35.3,35.58,35.29,35.49,157103.0
2025-04-22 11:20:00,35.53,35.63,35.43,35.62,150192.0,35.53,35.63,35.43,35.62,150192.0
2025-04-22 11:30:00,35.62,35.73,35.44,35.52,167884.0,35.62,35.73,35.44,35.52,167884.0
2025-04-22 11:40:00,35.53,35.75,35.49,35.66,198310.0,35.53,35.75,35.49,35.66,198310.0
2025-04-22 11:50:00,35.67,35.69,34.91,35.01,441224.0,35.67,35.69,34.91,35.01,441224.0
2025-04-22 12:00:00,35.0,35.1,34.69,34.84,340952.0,35.0,35.1,34.69,34.84,340952.0
2025-04-22 12:10:00,34.84,34.94,34.71,34.86,129353.0,34.84,34.94,34.71,34.86,129353.0
2025-04-22 12:20:00,34.85,35.1,34.78,34.95,125663.0,34.85,35.1,34.78,34.95,125663.0
2025-04-22 12:30:00,34.98,35.07,34.87,35.06,91817.0,34.98,35.07,34.87,35.06,91817.0
2025-04-22 12:40:00,35.05,35.2,34.91,35.09,185993.0,35.05,35.2,34.91,35.09,185993.0
2025-04-22 12:50:00,35.1,35.34,35.04,35.18,139140.0,35.1,35.34,35.04,35.18,139140.0
2025-04-22 13:00:00,35.17,35.23,34.94,35.09,108329.0,35.17,35.23,34.94,35.09,108329.0
2025-04-22 13:10:00,35.2,36.3,35.2,35.83,386174.0,35.2,36.3,35.2,35.83,386174.0
2025-04-22 13:20:00,35.85,36.54,35.77,36.46,340007.0,35.85,36.54,35.77,36.46,340007.0
2025-04-22 13:30:00,36.45,36.58,36.04,36.21,203399.0,36.45,36.58,36.04,36.21,203399.0
2025-04-22 13:40:00,36.21,36.46,36.1,36.43,113957.0,36.21,36.46,36.1,36.43,113957.0
2025-04-22 13:50:00,36.37,36.44,36.04,36.2,118850.0,36.37,36.44,36.04,36.2,118850.0
2025-04-22 14:00:00,36.21,36.23,35.37,35.4,163228.0,36.21,36.23,35.37,35.4,163228.0
2025-04-22 14:10:00,35.46,35.52,35.14,35.29,97674.0,35.46,35.52,35.14,35.29,97674.0
2025-04-22 14:20:00,35.28,35.28,34.93,35.07,132412.0,35.28,35.28,34.93,35.07,132412.0
2025-04-22 14:30:00,35.03,35.11,34.85,34.98,157245.0,35.03,35.11,34.85,34.98,157245.0
2025-04-22 14:40:00,34.98,34.98,34.77,34.85,180808.0,34.98,34.98,34.77,34.85,180808.0
2025-04-22 14:50:00,34.84,34.95,34.77,34.95,93956.0,34.84,34.95,34.77,34.95,93956.0
2025-04-22 15:00:00,34.94,35.29,34.86,35.19,123758.0,34.94,35.29,34.86,35.19,123758.0
2025-04-22 15:10:00,35.19,35.61,35.17,35.48,236996.0,35.19,35.61,35.17,35.48,236996.0
2025-04-22 15:20:00,35.46,35.77,35.43,35.64,187436.0,35.46,35.77,35.43,35.64,187436.0
2025-04-22 15:30:00,35.66,35.77,35.34,35.58,85426.0,35.66,35.77,35.34,35.58,85426.0
2025-04-22 15:40:00,35.56,35.57,34.83,34.88,263968.0,35.56,35.57,34.83,34.88,263968.0
2025-04-22 15:50:00,34.89,35.23,34.84,35.04,252582.0,34.89,35.23,34.84,35.04,252582.0
2025-04-23 09:30:00,32.35,32.86,31.43,32.39,559322.0,32.35,32.86,31.43,32.39,559322.0
2025-04-23 09:40:00,32.4,32.56,31.85,31.96,313068.0,32.4,32.56,31.85,31.96,313068.0
2025-04-23 09:50:00,31.97,32.72,31.97,32.4,336654.0,31.97,32.72,31.97,32.4,336654.0
2025-04-23 10:00:00,32.4,32.8,31.97,32.12,290228.0,32.4,32.8,31.97,32.12,290228.0
2025-04-23 10:10:00,32.11,32.7,31.93,32.37,336258.0,32.11,32.7,31.93,32.37,336258.0
2025-04-23 10:20:00,32.36,32.61,31.95,31.99,309209.0,32.36,32.61,31.95,31.99,309209.0
2025-04-23 10:30:00,31.99,32.19,31.81,32.12,326201.0,31.99,32.19,31.81,32.12,326201.0
2025-04-23 10:40:00,32.11,32.5,32.1,32.45,196618.0,32.11,32.5,32.1,32.45,196618.0
2025-04-23 10:50:00,32.45,32.69,32.28,32.5,173421.0,32.45,32.69,32.28,32.5,173421.0
2025-04-23 11:00:00,32.49,32.89,32.28,32.45,194874.0,32.49,32.89,32.28,32.45,194874.0
2025-04-23 11:10:00,32.5,32.8,32.36,32.79,180941.0,32.5,32.8,32.36,32.79,180941.0
2025-04-23 11:20:00,32.79,33.63,32.67,33.37,451049.0,32.79,33.63,32.67,33.37,451049.0
2025-04-23 11:30:00,33.37,33.87,33.21,33.24,288952.0,33.37,33.87,33.21,33.24,288952.0
2025-04-23 11:40:00,33.24,34.05,33.13,34.04,166820.0,33.24,34.05,33.13,34.04,166820.0
2025-04-23 11:50:00,34.02,34.09,33.46,33.57,184963.0,34.02,34.09,33.46,33.57,184963.0
2025-04-23 12:00:00,33.58,34.21,33.53,34.13,199076.0,33.58,34.21,33.53,34.13,199076.0
2025-04-23 12:10:00,34.11,34.49,33.86,34.47,739920.0,34.11,34.49,33.86,34.47,739920.0
2025-04-23 12:20:00,34.49,34.81,33.81,33.85,581642.0,34.49,34.81,33.81,33.85,581642.0
2025-04-23 12:30:00,33.87,34.16,33.72,33.75,168233.0,33.87,34.16,33.72,33.75,168233.0
2025-04-23 12:40:00,33.79,34.09,33.67,34.02,92243.0,33.79,34.09,33.67,34.02,92243.0
2025-04-23 12:50:00,34.03,34.07,33.18,33.29,173049.0,34.03,34.07,33.18,33.29,173049.0
2025-04-23 13:00:00,33.28,33.84,32.95,33.05,201568.0,33.28,33.84,32.95,33.05,201568.0
2025-04-23 13:10:00,33.06,33.15,32.74,32.84,143197.0,33.06,33.15,32.74,32.84,143197.0
2025-04-23 13:20:00,32.82,33.05,32.69,32.99,97194.0,32.82,33.05,32.69,32.99,97194.0
2025-04-23 13:30:00,32.95,33.14,32.76,33.0,108111.0,32.95,33.14,32.76,33.0,108111.0
2025-04-23 13:40:00,32.99,33.37,32.93,33.15,211834.0,32.99,33.37,32.93,33.15,211834.0
2025-04-23 13:50:00,33.17,33.26,32.77,32.99,96410.0,33.17,33.26,32.77,32.99,96410.0
2025-04-23 14:00:00,33.05,33.25,32.91,33.07,68259.0,33.05,33.25,32.91,33.07,68259.0
2025-04-23 14:10:00,33.08,33.09,32.78,32.92,59215.0,33.08,33.09,32.78,32.92,59215.0
2025-04-23 14:20:00,32.93,33.52,32.75,33.44,106269.0,32.93,33.52,32.75,33.44,106269.0
2025-04-23 14:30:00,33.43,33.46,33.21,33.31,59079.0,33.43,33.46,33.21,33.31,59079.0
2025-04-23 14:40:00,33.41,33.74,33.36,33.41,104614.0,33.41,33.74,33.36,33.41,104614.0
2025-04-23 14:50:00,33.41,33.57,33.16,33.46,77490.0,33.41,33.57,33.16,33.46,77490.0
2025-04-23 15:00:00,33.46,33.74,33.34,33.55,85245.0,33.46,33.74,33.34,33.55,85245.0
2025-04-23 15:10:00,33.55,33.84,33.45,33.64,102937.0,33.55,33.84,33.45,33.64,102937.0
2025-04-23 15:20:00,33.66,34.03,33.62,33.96,146411.0,33.66,34.03,33.62,33.96,146411.0
2025-04-23 15:30:00,33.99,33.99,33.46,33.69,183300.0,33.99,33.99,33.46,33.69,183300.0
2025-04-23 15:40:00,33.67,33.72,33.28,33.31,117368.0,33.67,33.72,33.28,33.31,117368.0
2025-04-23 15:50:00,33.29,33.4,32.84,33.07,316556.0,33.29,33.4,32.84,33.07,316556.0
2025-04-24 09:30:00,32.68,32.8,32.35,32.37,257906.0,32.68,32.8,32.35,32.37,257906.0
2025-04-24 09:40:00,32.37,32.47,32.18,32.27,232605.0,32.37,32.47,32.18,32.27,232605.0
2025-04-24 09:50:00,32.28,32.32,32.1,32.2,160298.0,32.28,32.32,32.1,32.2,160298.0
2025-04-24 10:00:00,32.25,32.33,31.94,31.99,213582.0,32.25,32.33,31.94,31.99,213582.0
2025-04-24 10:10:00,31.98,32.17,31.8,31.81,239477.0,31.98,32.17,31.8,31.81,239477.0
2025-04-24 10:20:00,31.82,32.05,31.78,31.87,194235.0,31.82,32.05,31.78,31.87,194235.0
2025-04-24 10:30:00,31.88,31.99,31.67,31.87,256826.0,31.88,31.99,31.67,31.87,256826.0
2025-04-24 10:40:00,31.83,32.19,31.79,32.07,275900.0,31.83,32.19,31.79,32.07,275900.0
2025-04-24 10:50:00,32.08,32.26,31.9,31.92,222950.0,32.08,32.26,31.9,31.92,222950.0
2025-04-24 11:00:00,31.92,31.92,31.8,31.86,139950.0,31.92,31.92,31.8,31.86,139950.0
2025-04-24 11:10:00,31.87,31.96,31.72,31.96,98581.0,31.87,31.96,31.72,31.96,98581.0
2025-04-24 11:20:00,31.93,32.03,31.76,31.95,142630.0,31.93,32.03,31.76,31.95,142630.0
2025-04-24 11:30:00,31.95,32.05,31.9,31.94,84222.0,31.95,32.05,31.9,31.94,84222.0
2025-04-24 11:40:00,31.95,32.01,31.8,31.83,197428.0,31.95,32.01,31.8,31.83,197428.0
2025-04-24 11:50:00,31.83,32.05,31.73,31.95,129034.0,31.83,32.05,31.73,31.95,129034.0
2025-04-24 12:00:00,31.95,32.11,31.9,32.05,88727.0,31.95,32.11,31.9,32.05,88727.0
2025-04-24 12:10:00,32.04,32.05,31.66,31.66,150281.0,32.04,32.05,31.66,31.66,150281.0
2025-04-24 12:20:00,31.67,31.77,31.5,31.62,340166.0,31.67,31.77,31.5,31.62,340166.0
2025-04-24 12:30:00,31.63,31.65,31.43,31.58,195927.0,31.63,31.65,31.43,31.58,195927.0
2025-04-24 12:40:00,31.59,31.74,31.54,31.65,75979.0,31.59,31.74,31.54,31.65,75979.0
2025-04-24 12:50:00,31.63,31.7,31.53,31.67,60818.0,31.63,31.7,31.53,31.67,60818.0
2025-04-24 13:00:00,31.67,31.81,31.65,31.75,82624.0,31.67,31.81,31.65,31.75,82624.0
2025-04-24 13:10:00,31.73,31.87,31.62,31.84,118502.0,31.73,31.87,31.62,31.84,118502.0
2025-04-24 13:20:00,31.82,31.84,31.66,31.82,96930.0,31.82,31.84,31.66,31.82,96930.0
2025-04-24 13:30:00,31.82,31.91,31.72,31.82,90730.0,31.82,31.91,31.72,31.82,90730.0
2025-04-24 13:40:00,31.81,31.92,31.7,31.72,109839.0,31.81,31.92,31.7,31.72,109839.0
2025-04-24 13:50:00,31.72,31.76,31.57,31.63,94325.0,31.72,31.76,31.57,31.63,94325.0
2025-04-24 14:00:00,31.64,31.67,31.5,31.62,131987.0,31.64,31.67,31.5,31.62,131987.0
2025-04-24 14:10:00,31.62,31.69,31.5,31.59,115782.0,31.62,31.69,31.5,31.59,115782.0
2025-04-24 14:20:00,31.59,31.69,31.59,31.69,66646.0,31.59,31.69,31.59,31.69,66646.0
2025-04-24 14:30:00,31.67,31.7,31.56,31.7,123515.0,31.67,31.7,31.56,31.7,123515.0
2025-04-24 14:40:00,31.69,31.73,31.46,31.47,187297.0,31.69,31.73,31.46,31.47,187297.0
2025-04-24 14:50:00,31.5,31.7,31.44,31.7,122081.0,31.5,31.7,31.44,31.7,122081.0
2025-04-24 15:00:00,31.7,31.9,31.55,31.59,198362.0,31.7,31.9,31.55,31.59,198362.0
2025-04-24 15:10:00,31.57,31.74,31.51,31.58,134958.0,31.57,31.74,31.51,31.58,134958.0
2025-04-24 15:20:00,31.57,31.62,31.47,31.58,173243.0,31.57,31.62,31.47,31.58,173243.0
2025-04-24 15:30:00,31.58,31.59,31.37,31.48,211531.0,31.58,31.59,31.37,31.48,211531.0
2025-04-24 15:40:00,31.47,31.5,31.14,31.15,296455.0,31.47,31.5,31.14,31.15,296455.0
2025-04-24 15:50:00,31.14,31.35,31.06,31.31,327222.0,31.14,31.35,31.06,31.31,327222.0
2025-04-25 09:30:00,31.24,31.7,31.11,31.34,307792.0,31.24,31.7,31.11,31.34,307792.0
2025-04-25 09:40:00,31.31,31.91,31.24,31.8,371693.0,31.31,31.91,31.24,31.8,371693.0
2025-04-25 09:50:00,31.77,32.0,31.59,32.0,281852.0,31.77,32.0,31.59,32.0,281852.0
2025-04-25 10:00:00,31.93,31.96,31.36,31.43,258110.0,31.93,31.96,31.36,31.43,258110.0
2025-04-25 10:10:00,31.42,31.68,31.35,31.68,158130.0,31.42,31.68,31.35,31.68,158130.0
2025-04-25 10:20:00,31.67,32.19,31.62,31.88,420855.0,31.67,32.19,31.62,31.88,420855.0
2025-04-25 10:30:00,31.87,32.04,31.36,31.37,457455.0,31.87,32.04,31.36,31.37,457455.0
2025-04-25 10:40:00,31.38,31.42,31.17,31.19,314592.0,31.38,31.42,31.17,31.19,314592.0
2025-04-25 10:50:00,31.18,31.39,31.1,31.12,127687.0,31.18,31.39,31.1,31.12,127687.0
2025-04-25 11:00:00,31.1,31.25,30.88,30.88,192978.0,31.1,31.25,30.88,30.88,192978.0
2025-04-25 11:10:00,30.89,30.95,30.67,30.76,152773.0,30.89,30.95,30.67,30.76,152773.0
2025-04-25 11:20:00,30.79,30.8,30.5,30.8,313688.0,30.79,30.8,30.5,30.8,313688.0
2025-04-25 11:30:00,30.75,30.77,30.54,30.59,113093.0,30.75,30.77,30.54,30.59,113093.0
2025-04-25 11:40:00,30.59,30.71,30.45,30.61,201920.0,30.59,30.71,30.45,30.61,201920.0
2025-04-25 11:50:00,30.58,30.6,30.23,30.33,225092.0,30.58,30.6,30.23,30.33,225092.0
2025-04-25 12:00:00,30.35,30.4,30.18,30.26,122448.0,30.35,30.4,30.18,30.26,122448.0
2025-04-25 12:10:00,30.28,30.29,30.15,30.2,93965.0,30.28,30.29,30.15,30.2,93965.0
2025-04-25 12:20:00,30.19,30.2,30.04,30.1,267206.0,30.19,30.2,30.04,30.1,267206.0
2025-04-25 12:30:00,30.09,30.12,29.94,30.02,330635.0,30.09,30.12,29.94,30.02,330635.0
2025-04-25 12:40:00,30.02,30.17,29.88,30.05,205609.0,30.02,30.17,29.88,30.05,205609.0
2025-04-25 12:50:00,30.07,30.19,29.99,30.17,149520.0,30.07,30.19,29.99,30.17,149520.0
2025-04-25 13:00:00,30.18,30.29,30.04,30.09,135810.0,30.18,30.29,30.04,30.09,135810.0
2025-04-25 13:10:00,30.09,30.1,29.98,30.05,89010.0,30.09,30.1,29.98,30.05,89010.0
2025-04-25 13:20:00,30.06,30.2,30.04,30.1,119917.0,30.06,30.2,30.04,30.1,119917.0
2025-04-25 13:30:00,30.08,30.51,30.07,30.47,351244.0,30.08,30.51,30.07,30.47,351244.0
2025-04-25 13:40:00,30.46,30.57,30.25,30.37,378344.0,30.46,30.57,30.25,30.37,378344.0
2025-04-25 13:50:00,30.39,30.9,30.36,30.62,402060.0,30.39,30.9,30.36,30.62,402060.0
2025-04-25 14:00:00,30.62,30.72,30.16,30.22,163374.0,30.62,30.72,30.16,30.22,163374.0
2025-04-25 14:10:00,30.19,30.26,29.95,29.99,203750.0,30.19,30.26,29.95,29.99,203750.0
2025-04-25 14:20:00,29.97,30.05,29.85,29.93,202601.0,29.97,30.05,29.85,29.93,202601.0
2025-04-25 14:30:00,29.93,30.0,29.85,29.9,100284.0,29.93,30.0,29.85,29.9,100284.0
2025-04-25 14:40:00,29.87,29.93,29.78,29.89,106769.0,29.87,29.93,29.78,29.89,106769.0
2025-04-25 14:50:00,29.89,30.12,29.88,29.98,153522.0,29.89,30.12,29.88,29.98,153522.0
2025-04-25 15:00:00,29.96,30.01,29.82,29.84,123181.0,29.96,30.01,29.82,29.84,123181.0
2025-04-25 15:10:00,29.86,30.02,29.84,29.93,101078.0,29.86,30.02,29.84,29.93,101078.0
2025-04-25 15:20:00,29.91,29.93,29.82,29.86,114309.0,29.91,29.93,29.82,29.86,114309.0
2025-04-25 15:30:00,29.9,30.02,29.83,29.93,175428.0,29.9,30.02,29.83,29.93,175428.0
2025-04-25 15:40:00,29.91,30.0,29.85,29.89,191939.0,29.91,30.0,29.85,29.89,191939.0
2025-04-25 15:50:00,29.86,29.88,29.4,29.47,501109.0,29.86,29.88,29.4,29.47,501109.0
2025-04-28 09:30:00,28.96,29.3,28.8,29.3,356206.0,28.96,29.3,28.8,29.3,356206.0
2025-04-28 09:40:00,29.3,29.32,28.83,28.92,539656.0,29.3,29.32,28.83,28.92,539656.0
2025-04-28 09:50:00,28.91,29.55,28.9,29.44,379122.0,28.91,29.55,28.9,29.44,379122.0
2025-04-28 10:00:00,29.42,29.5,29.01,29.04,461856.0,29.42,29.5,29.01,29.04,461856.0
2025-04-28 10:10:00,29.02,29.14,28.96,28.99,268675.0,29.02,29.14,28.96,28.99,268675.0
2025-04-28 10:20:00,28.98,29.16,28.96,29.14,346746.0,28.98,29.16,28.96,29.14,346746.0
2025-04-28 10:30:00,29.13,29.45,29.03,29.1,219357.0,29.13,29.45,29.03,29.1,219357.0
2025-04-28 10:40:00,29.09,29.32,29.06,29.06,261400.0,29.09,29.32,29.06,29.06,261400.0
2025-04-28 10:50:00,29.08,29.42,29.07,29.37,152389.0,29.08,29.42,29.07,29.37,152389.0
2025-04-28 11:00:00,29.35,29.71,29.21,29.66,255031.0,29.35,29.71,29.21,29.66,255031.0
2025-04-28 11:10:00,29.65,29.76,29.4,29.72,303689.0,29.65,29.76,29.4,29.72,303689.0
2025-04-28 11:20:00,29.71,30.37,29.71,30.34,516499.0,29.71,30.37,29.71,30.34,516499.0
2025-04-28 11:30:00,30.35,30.39,29.97,29.99,345082.0,30.35,30.39,29.97,29.99,345082.0
2025-04-28 11:40:00,30.0,30.21,29.77,30.21,318579.0,30.0,30.21,29.77,30.21,318579.0
2025-04-28 11:50:00,30.22,30.34,29.97,30.29,269911.0,30.22,30.34,29.97,30.29,269911.0
2025-04-28 12:00:00,30.3,30.62,30.25,30.59,293150.0,30.3,30.62,30.25,30.59,293150.0
2025-04-28 12:10:00,30.58,30.66,30.38,30.42,199803.0,30.58,30.66,30.38,30.42,199803.0
2025-04-28 12:20:00,30.4,30.8,30.38,30.68,208173.0,30.4,30.8,30.38,30.68,208173.0
2025-04-28 12:30:00,30.68,30.69,30.4,30.42,230464.0,30.68,30.69,30.4,30.42,230464.0
2025-04-28 12:40:00,30.42,30.53,30.32,30.36,230292.0,30.42,30.53,30.32,30.36,230292.0
2025-04-28 12:50:00,30.34,30.82,30.34,30.7,232548.0,30.34,30.82,30.34,30.7,232548.0
2025-04-28 13:00:00,30.71,30.99,30.56,30.98,148691.0,30.71,30.99,30.56,30.98,148691.0
2025-04-28 13:10:00,30.98,31.24,30.96,31.02,268086.0,30.98,31.24,30.96,31.02,268086.0
2025-04-28 13:20:00,31.01,31.21,30.82,31.2,108488.0,31.01,31.21,30.82,31.2,108488.0
2025-04-28 13:30:00,31.22,31.31,30.98,30.98,180628.0,31.22,31.31,30.98,30.98,180628.0
2025-04-28 13:40:00,30.98,31.09,30.76,30.84,203324.0,30.98,31.09,30.76,30.84,203324.0
2025-04-28 13:50:00,30.84,30.84,30.57,30.61,150562.0,30.84,30.84,30.57,30.61,150562.0
2025-04-28 14:00:00,30.61,30.64,30.52,30.58,226961.0,30.61,30.64,30.52,30.58,226961.0
2025-04-28 14:10:00,30.59,30.71,30.57,30.64,145279.0,30.59,30.71,30.57,30.64,145279.0
2025-04-28 14:20:00,30.62,30.66,30.32,30.37,188604.0,30.62,30.66,30.32,30.37,188604.0
2025-04-28 14:30:00,30.38,30.62,30.36,30.52,116163.0,30.38,30.62,30.36,30.52,116163.0
2025-04-28 14:40:00,30.52,30.52,30.37,30.44,107553.0,30.52,30.52,30.37,30.44,107553.0
2025-04-28 14:50:00,30.43,30.44,30.2,30.29,102156.0,30.43,30.44,30.2,30.29,102156.0
2025-04-28 15:00:00,30.29,30.29,29.92,29.96,136835.0,30.29,30.29,29.92,29.96,136835.0
2025-04-28 15:10:00,29.97,30.12,29.84,29.86,113000.0,29.97,30.12,29.84,29.86,113000.0
2025-04-28 15:20:00,29.86,29.88,29.73,29.77,112011.0,29.86,29.88,29.73,29.77,112011.0
2025-04-28 15:30:00,29.78,29.92,29.75,29.83,150794.0,29.78,29.92,29.75,29.83,150794.0
2025-04-28 15:40:00,29.83,29.88,29.62,29.66,141433.0,29.83,29.88,29.62,29.66,141433.0
2025-04-28 15:50:00,29.66,29.72,29.42,29.71,356719.0,29.66,29.72,29.42,29.71,356719.0
2025-04-29 09:30:00,30.09,30.3,29.97,30.16,321741.0,30.09,30.3,29.97,30.16,321741.0
2025-04-29 09:40:00,30.14,30.25,29.73,29.83,278314.0,30.14,30.25,29.73,29.83,278314.0
2025-04-29 09:50:00,29.84,30.1,29.64,30.08,378478.0,29.84,30.1,29.64,30.08,378478.0
2025-04-29 10:00:00,30.05,30.34,29.44,29.6,676881.0,30.05,30.34,29.44,29.6,676881.0
2025-04-29 10:10:00,29.58,29.94,29.57,29.88,378213.0,29.58,29.94,29.57,29.88,378213.0
2025-04-29 10:20:00,29.89,30.38,29.87,30.25,268245.0,29.89,30.38,29.87,30.25,268245.0
2025-04-29 10:30:00,30.27,30.29,29.82,29.84,155764.0,30.27,30.29,29.82,29.84,155764.0
2025-04-29 10:40:00,29.85,29.95,29.75,29.89,127252.0,29.85,29.95,29.75,29.89,127252.0
2025-04-29 10:50:00,29.9,29.96,29.75,29.75,74347.0,29.9,29.96,29.75,29.75,74347.0
2025-04-29 11:00:00,29.75,29.88,29.74,29.79,96262.0,29.75,29.88,29.74,29.79,96262.0
2025-04-29 11:10:00,29.78,30.04,29.78,30.01,99931.0,29.78,30.04,29.78,30.01,99931.0
2025-04-29 11:20:00,30.02,30.02,29.64,29.67,125747.0,30.02,30.02,29.64,29.67,125747.0
2025-04-29 11:30:00,29.66,29.78,29.61,29.68,172309.0,29.66,29.78,29.61,29.68,172309.0
2025-04-29 11:40:00,29.68,29.7,29.41,29.46,178302.0,29.68,29.7,29.41,29.46,178302.0
2025-04-29 11:50:00,29.47,29.69,29.41,29.67,118669.0,29.47,29.69,29.41,29.67,118669.0
2025-04-29 12:00:00,29.66,29.68,29.39,29.41,200965.0,29.66,29.68,29.39,29.41,200965.0
2025-04-29 12:10:00,29.41,29.55,29.38,29.49,120134.0,29.41,29.55,29.38,29.49,120134.0
2025-04-29 12:20:00,29.51,29.53,29.27,29.27,259590.0,29.51,29.53,29.27,29.27,259590.0
2025-04-29 12:30:00,29.28,29.43,29.2,29.4,298660.0,29.28,29.43,29.2,29.4,298660.0
2025-04-29 12:40:00,29.4,29.78,29.28,29.7,421602.0,29.4,29.78,29.28,29.7,421602.0
2025-04-29 12:50:00,29.7,29.87,29.55,29.7,135491.0,29.7,29.87,29.55,29.7,135491.0
2025-04-29 13:00:00,29.72,29.8,29.48,29.55,137557.0,29.72,29.8,29.48,29.55,137557.0
2025-04-29 13:10:00,29.54,29.64,29.22,29.24,145080.0,29.54,29.64,29.22,29.24,145080.0
2025-04-29 13:20:00,29.24,29.29,29.13,29.21,101271.0,29.24,29.29,29.13,29.21,101271.0
2025-04-29 13:30:00,29.19,29.27,29.13,29.13,75918.0,29.19,29.27,29.13,29.13,75918.0
2025-04-29 13:40:00,29.14,29.19,29.07,29.14,264803.0,29.14,29.19,29.07,29.14,264803.0
2025-04-29 13:50:00,29.13,29.16,29.04,29.14,171894.0,29.13,29.16,29.04,29.14,171894.0
2025-04-29 14:00:00,29.14,29.29,29.07,29.21,92457.0,29.14,29.29,29.07,29.21,92457.0
2025-04-29 14:10:00,29.21,29.29,29.13,29.21,147040.0,29.21,29.29,29.13,29.21,147040.0
2025-04-29 14:20:00,29.2,29.3,29.12,29.15,128661.0,29.2,29.3,29.12,29.15,128661.0
2025-04-29 14:30:00,29.16,29.21,29.08,29.11,104423.0,29.16,29.21,29.08,29.11,104423.0
2025-04-29 14:40:00,29.1,29.14,29.04,29.13,91809.0,29.1,29.14,29.04,29.13,91809.0
2025-04-29 14:50:00,29.14,29.24,29.06,29.18,112499.0,29.14,29.24,29.06,29.18,112499.0
2025-04-29 15:00:00,29.17,29.24,29.08,29.21,113571.0,29.17,29.24,29.08,29.21,113571.0
2025-04-29 15:10:00,29.2,29.22,29.11,29.19,167514.0,29.2,29.22,29.11,29.19,167514.0
2025-04-29 15:20:00,29.19,29.24,29.08,29.22,151953.0,29.19,29.24,29.08,29.22,151953.0
2025-04-29 15:30:00,29.21,29.25,29.1,29.15,165927.0,29.21,29.25,29.1,29.15,165927.0
2025-04-29 15:40:00,29.15,29.22,29.08,29.13,131261.0,29.15,29.22,29.08,29.13,131261.0
2025-04-29 15:50:00,29.12,29.28,29.03,29.19,493398.0,29.12,29.28,29.03,29.19,493398.0
2025-04-30 09:30:00,30.75,31.99,30.7,31.97,1183106.0,30.75,31.99,30.7,31.97,1183106.0
2025-04-30 09:40:00,31.98,32.49,31.71,31.79,1150442.0,31.98,32.49,31.71,31.79,1150442.0
2025-04-30 09:50:00,31.79,32.9,31.77,32.66,996104.0,31.79,32.9,31.77,32.66,996104.0
2025-04-30 10:00:00,32.72,32.75,31.92,32.04,755134.0,32.72,32.75,31.92,32.04,755134.0
2025-04-30 10:10:00,32.05,32.17,31.54,31.71,434797.0,32.05,32.17,31.54,31.71,434797.0
2025-04-30 10:20:00,31.76,31.91,31.44,31.51,444394.0,31.76,31.91,31.44,31.51,444394.0
2025-04-30 10:30:00,31.53,32.0,31.37,31.75,408784.0,31.53,32.0,31.37,31.75,408784.0
2025-04-30 10:40:00,31.75,32.16,31.61,31.81,345947.0,31.75,32.16,31.61,31.81,345947.0
2025-04-30 10:50:00,31.82,32.06,31.54,31.68,355970.0,31.82,32.06,31.54,31.68,355970.0
2025-04-30 11:00:00,31.68,31.72,31.18,31.21,364258.0,31.68,31.72,31.18,31.21,364258.0
2025-04-30 11:10:00,31.22,31.32,30.97,31.07,321083.0,31.22,31.32,30.97,31.07,321083.0
2025-04-30 11:20:00,31.07,31.19,30.74,30.94,345004.0,31.07,31.19,30.74,30.94,345004.0
2025-04-30 11:30:00,30.93,31.0,30.68,30.8,211441.0,30.93,31.0,30.68,30.8,211441.0
2025-04-30 11:40:00,30.8,30.95,30.69,30.79,114284.0,30.8,30.95,30.69,30.79,114284.0
2025-04-30 11:50:00,30.8,31.09,30.78,30.9,159756.0,30.8,31.09,30.78,30.9,159756.0
2025-04-30 12:00:00,30.91,30.99,30.76,30.93,135185.0,30.91,30.99,30.76,30.93,135185.0
2025-04-30 12:10:00,30.92,31.09,30.89,30.99,178972.0,30.92,31.09,30.89,30.99,178972.0
2025-04-30 12:20:00,31.0,31.32,30.96,31.3,229695.0,31.0,31.32,30.96,31.3,229695.0
2025-04-30 12:30:00,31.3,31.49,31.02,31.05,272680.0,31.3,31.49,31.02,31.05,272680.0
2025-04-30 12:40:00,31.05,31.17,30.88,31.11,244579.0,31.05,31.17,30.88,31.11,244579.0
2025-04-30 12:50:00,31.11,31.24,31.0,31.1,128671.0,31.11,31.24,31.0,31.1,128671.0
2025-04-30 13:00:00,31.12,31.59,31.05,31.53,217946.0,31.12,31.59,31.05,31.53,217946.0
2025-04-30 13:10:00,31.55,31.8,31.4,31.49,292739.0,31.55,31.8,31.4,31.49,292739.0
2025-04-30 13:20:00,31.47,31.48,31.01,31.03,141858.0,31.47,31.48,31.01,31.03,141858.0
2025-04-30 13:30:00,31.05,31.08,30.7,30.84,212160.0,31.05,31.08,30.7,30.84,212160.0
2025-04-30 13:40:00,30.87,30.92,30.7,30.79,259865.0,30.87,30.92,30.7,30.79,259865.0
2025-04-30 13:50:00,30.79,30.81,30.62,30.8,121620.0,30.79,30.81,30.62,30.8,121620.0
2025-04-30 14:00:00,30.81,31.0,30.08,30.62,531365.0,30.81,31.0,30.08,30.62,531365.0
2025-04-30 14:10:00,30.65,30.68,30.26,30.4,222355.0,30.65,30.68,30.26,30.4,222355.0
2025-04-30 14:20:00,30.41,30.96,30.38,30.87,189939.0,30.41,30.96,30.38,30.87,189939.0
2025-04-30 14:30:00,30.87,31.21,30.71,31.14,231627.0,30.87,31.21,30.71,31.14,231627.0
2025-04-30 14:40:00,31.17,31.18,30.8,30.91,105635.0,31.17,31.18,30.8,30.91,105635.0
2025-04-30 14:50:00,30.93,31.24,30.85,31.17,111589.0,30.93,31.24,30.85,31.17,111589.0
2025-04-30 15:00:00,31.18,31.18,30.99,31.02,115958.0,31.18,31.18,30.99,31.02,115958.0
2025-04-30 15:10:00,31.04,31.09,30.79,30.94,126037.0,31.04,31.09,30.79,30.94,126037.0
2025-04-30 15:20:00,30.97,31.12,30.85,31.08,85211.0,30.97,31.12,30.85,31.08,85211.0
2025-04-30 15:30:00,31.07,31.21,30.95,31.06,132018.0,31.07,31.21,30.95,31.06,132018.0
2025-04-30 15:40:00,31.08,31.1,30.51,30.55,270855.0,31.08,31.1,30.51,30.55,270855.0
2025-04-30 15:50:00,30.54,30.55,29.87,30.25,586882.0,30.54,30.55,29.87,30.25,586882.0
2025-05-01 09:30:00,29.01,29.65,28.88,29.47,507256.0,29.01,29.65,28.88,29.47,507256.0
2025-05-01 09:40:00,29.47,29.68,29.2,29.33,338456.0,29.47,29.68,29.2,29.33,338456.0
2025-05-01 09:50:00,29.36,29.61,29.16,29.61,265453.0,29.36,29.61,29.16,29.61,265453.0
2025-05-01 10:00:00,29.56,29.61,29.09,29.42,374534.0,29.56,29.61,29.09,29.42,374534.0
2025-05-01 10:10:00,29.44,29.44,29.01,29.12,263151.0,29.44,29.44,29.01,29.12,263151.0
2025-05-01 10:20:00,29.13,29.22,28.95,29.08,278376.0,29.13,29.22,28.95,29.08,278376.0
2025-05-01 10:30:00,29.08,29.43,29.06,29.28,255843.0,29.08,29.43,29.06,29.28,255843.0
2025-05-01 10:40:00,29.28,29.47,29.24,29.4,153665.0,29.28,29.47,29.24,29.4,153665.0
2025-05-01 10:50:00,29.4,29.49,29.3,29.31,197839.0,29.4,29.49,29.3,29.31,197839.0
2025-05-01 11:00:00,29.3,29.46,29.28,29.34,81002.0,29.3,29.46,29.28,29.34,81002.0
2025-05-01 11:10:00,29.34,29.39,29.14,29.28,253993.0,29.34,29.39,29.14,29.28,253993.0
2025-05-01 11:20:00,29.29,29.39,29.2,29.24,102532.0,29.29,29.39,29.2,29.24,102532.0
2025-05-01 11:30:00,29.23,29.52,29.21,29.48,138616.0,29.23,29.52,29.21,29.48,138616.0
2025-05-01 11:40:00,29.48,29.65,29.38,29.61,173503.0,29.48,29.65,29.38,29.61,173503.0
2025-05-01 11:50:00,29.61,29.94,29.58,29.78,249625.0,29.61,29.94,29.58,29.78,249625.0
2025-05-01 12:00:00,29.78,29.84,29.62,29.71,135114.0,29.78,29.84,29.62,29.71,135114.0
2025-05-01 12:10:00,29.73,30.25,29.73,30.0,286138.0,29.73,30.25,29.73,30.0,286138.0
2025-05-01 12:20:00,30.0,30.15,29.84,29.93,216353.0,30.0,30.15,29.84,29.93,216353.0
2025-05-01 12:30:00,29.92,29.93,29.75,29.8,80342.0,29.92,29.93,29.75,29.8,80342.0
2025-05-01 12:40:00,29.81,29.97,29.73,29.9,116848.0,29.81,29.97,29.73,29.9,116848.0
2025-05-01 12:50:00,29.91,29.98,29.77,29.9,92193.0,29.91,29.98,29.77,29.9,92193.0
2025-05-01 13:00:00,29.9,29.92,29.47,29.47,241447.0,29.9,29.92,29.47,29.47,241447.0
2025-05-01 13:10:00,29.48,29.53,29.31,29.36,121305.0,29.48,29.53,29.31,29.36,121305.0
2025-05-01 13:20:00,29.36,29.48,29.28,29.42,170452.0,29.36,29.48,29.28,29.42,170452.0
2025-05-01 13:30:00,29.42,29.53,29.34,29.51,85179.0,29.42,29.53,29.34,29.51,85179.0
2025-05-01 13:40:00,29.51,29.78,29.51,29.66,159455.0,29.51,29.78,29.51,29.66,159455.0
2025-05-01 13:50:00,29.67,29.74,29.55,29.59,231528.0,29.67,29.74,29.55,29.59,231528.0
2025-05-01 14:00:00,29.57,29.61,29.23,29.25,153981.0,29.57,29.61,29.23,29.25,153981.0
2025-05-01 14:10:00,29.25,29.28,29.04,29.06,162537.0,29.25,29.28,29.04,29.06,162537.0
2025-05-01 14:20:00,29.08,29.26,29.07,29.1,147410.0,29.08,29.26,29.07,29.1,147410.0
2025-05-01 14:30:00,29.11,29.26,29.07,29.21,144506.0,29.11,29.26,29.07,29.21,144506.0
2025-05-01 14:40:00,29.19,29.21,29.09,29.18,120440.0,29.19,29.21,29.09,29.18,120440.0
2025-05-01 14:50:00,29.17,29.28,29.14,29.22,93916.0,29.17,29.28,29.14,29.22,93916.0
2025-05-01 15:00:00,29.23,29.29,29.12,29.24,96029.0,29.23,29.29,29.12,29.24,96029.0
2025-05-01 15:10:00,29.24,29.43,29.18,29.23,180439.0,29.24,29.43,29.18,29.23,180439.0
2025-05-01 15:20:00,29.22,29.28,29.14,29.2,52940.0,29.22,29.28,29.14,29.2,52940.0
2025-05-01 15:30:00,29.19,29.24,29.1,29.2,195155.0,29.19,29.24,29.1,29.2,195155.0
2025-05-01 15:40:00,29.2,29.2,28.86,28.89,334487.0,29.2,29.2,28.86,28.89,334487.0
2025-05-01 15:50:00,28.89,29.57,28.86,29.5,680270.0,28.89,29.57,28.86,29.5,680270.0
2025-05-02 09:30:00,28.65,28.77,28.44,28.58,496737.0,28.65,28.77,28.44,28.58,496737.0
2025-05-02 09:40:00,28.58,28.76,28.51,28.69,340710.0,28.58,28.76,28.51,28.69,340710.0
2025-05-02 09:50:00,28.71,28.97,28.66,28.81,233142.0,28.71,28.97,28.66,28.81,233142.0
2025-05-02 10:00:00,28.79,28.84,28.45,28.47,307831.0,28.79,28.84,28.45,28.47,307831.0
2025-05-02 10:10:00,28.47,28.49,28.21,28.29,426696.0,28.47,28.49,28.21,28.29,426696.0
2025-05-02 10:20:00,28.3,28.43,28.17,28.22,273762.0,28.3,28.43,28.17,28.22,273762.0
2025-05-02 10:30:00,28.23,28.41,28.23,28.3,145933.0,28.23,28.41,28.23,28.3,145933.0
2025-05-02 10:40:00,28.29,28.45,28.27,28.44,134100.0,28.29,28.45,28.27,28.44,134100.0
2025-05-02 10:50:00,28.45,28.54,28.37,28.42,124335.0,28.45,28.54,28.37,28.42,124335.0
2025-05-02 11:00:00,28.42,28.54,28.37,28.54,174500.0,28.42,28.54,28.37,28.54,174500.0
2025-05-02 11:10:00,28.54,28.63,28.43,28.52,122104.0,28.54,28.63,28.43,28.52,122104.0
2025-05-02 11:20:00,28.51,28.78,28.49,28.75,284382.0,28.51,28.78,28.49,28.75,284382.0
2025-05-02 11:30:00,28.75,28.79,28.48,28.48,100337.0,28.75,28.79,28.48,28.48,100337.0
2025-05-02 11:40:00,28.5,28.55,28.45,28.47,166680.0,28.5,28.55,28.45,28.47,166680.0
2025-05-02 11:50:00,28.47,28.54,28.39,28.44,120783.0,28.47,28.54,28.39,28.44,120783.0
2025-05-02 12:00:00,28.43,28.45,28.16,28.24,409385.0,28.43,28.45,28.16,28.24,409385.0
2025-05-02 12:10:00,28.26,28.38,28.22,28.37,192535.0,28.26,28.38,28.22,28.37,192535.0
2025-05-02 12:20:00,28.37,28.43,28.33,28.38,117262.0,28.37,28.43,28.33,28.38,117262.0
2025-05-02 12:30:00,28.37,28.38,28.17,28.18,196322.0,28.37,28.38,28.17,28.18,196322.0
2025-05-02 12:40:00,28.18,28.24,28.13,28.14,193845.0,28.18,28.24,28.13,28.14,193845.0
2025-05-02 12:50:00,28.15,28.32,28.14,28.18,115429.0,28.15,28.32,28.14,28.18,115429.0
2025-05-02 13:00:00,28.17,28.27,28.12,28.26,118924.0,28.17,28.27,28.12,28.26,118924.0
2025-05-02 13:10:00,28.26,28.33,28.23,28.31,116268.0,28.26,28.33,28.23,28.31,116268.0
2025-05-02 13:20:00,28.31,28.32,28.17,28.23,73309.0,28.31,28.32,28.17,28.23,73309.0
2025-05-02 13:30:00,28.23,28.27,28.13,28.14,86050.0,28.23,28.27,28.13,28.14,86050.0
2025-05-02 13:40:00,28.14,28.23,28.07,28.13,131268.0,28.14,28.23,28.07,28.13,131268.0
2025-05-02 13:50:00,28.13,28.15,28.1,28.13,70144.0,28.13,28.15,28.1,28.13,70144.0
2025-05-02 14:00:00,28.14,28.14,28.09,28.1,52689.0,28.14,28.14,28.09,28.1,52689.0
2025-05-02 14:10:00,28.11,28.12,27.97,28.01,342373.0,28.11,28.12,27.97,28.01,342373.0
2025-05-02 14:20:00,28.01,28.04,27.95,27.98,250624.0,28.01,28.04,27.95,27.98,250624.0
2025-05-02 14:30:00,27.97,27.99,27.9,27.94,363605.0,27.97,27.99,27.9,27.94,363605.0
2025-05-02 14:40:00,27.94,28.04,27.89,28.02,195981.0,27.94,28.04,27.89,28.02,195981.0
2025-05-02 14:50:00,28.02,28.09,27.89,27.9,320142.0,28.02,28.09,27.89,27.9,320142.0
2025-05-02 15:00:00,27.91,28.05,27.89,27.94,286742.0,27.91,28.05,27.89,27.94,286742.0
2025-05-02 15:10:00,27.95,28.02,27.85,27.87,141735.0,27.95,28.02,27.85,27.87,141735.0
2025-05-02 15:20:00,27.88,27.96,27.84,27.92,138935.0,27.88,27.96,27.84,27.92,138935.0
2025-05-02 15:30:00,27.93,27.97,27.88,27.89,209056.0,27.93,27.97,27.88,27.89,209056.0
2025-05-02 15:40:00,27.89,27.95,27.71,27.87,435242.0,27.89,27.95,27.71,27.87,435242.0
2025-05-02 15:50:00,27.88,27.9,27.6,27.76,660669.0,27.88,27.9,27.6,27.76,660669.0
2025-05-05 09:30:00,28.48,28.58,28.37,28.57,545698.0,28.48,28.58,28.37,28.57,545698.0
2025-05-05 09:40:00,28.57,28.83,28.56,28.66,481246.0,28.57,28.83,28.56,28.66,481246.0
2025-05-05 09:50:00,28.64,28.82,28.32,28.39,340788.0,28.64,28.82,28.32,28.39,340788.0
2025-05-05 10:00:00,28.35,28.59,28.16,28.29,422474.0,28.35,28.59,28.16,28.29,422474.0
2025-05-05 10:10:00,28.29,28.35,28.1,28.16,343350.0,28.29,28.35,28.1,28.16,343350.0
2025-05-05 10:20:00,28.16,28.32,28.1,28.15,226130.0,28.16,28.32,28.1,28.15,226130.0
2025-05-05 10:30:00,28.14,28.32,27.93,27.96,343520.0,28.14,28.32,27.93,27.96,343520.0
2025-05-05 10:40:00,27.95,28.0,27.86,27.95,144300.0,27.95,28.0,27.86,27.95,144300.0
2025-05-05 10:50:00,27.96,27.98,27.75,27.79,143868.0,27.96,27.98,27.75,27.79,143868.0
2025-05-05 11:00:00,27.79,27.91,27.72,27.89,217749.0,27.79,27.91,27.72,27.89,217749.0
2025-05-05 11:10:00,27.89,27.98,27.83,27.88,82862.0,27.89,27.98,27.83,27.88,82862.0
2025-05-05 11:20:00,27.87,28.02,27.81,27.97,98515.0,27.87,28.02,27.81,27.97,98515.0
2025-05-05 11:30:00,27.95,28.23,27.93,28.21,106499.0,27.95,28.23,27.93,28.21,106499.0
2025-05-05 11:40:00,28.2,28.22,28.02,28.15,71249.0,28.2,28.22,28.02,28.15,71249.0
2025-05-05 11:50:00,28.1,28.11,27.99,28.05,37968.0,28.1,28.11,27.99,28.05,37968.0
2025-05-05 12:00:00,28.05,28.12,27.85,27.94,143748.0,28.05,28.12,27.85,27.94,143748.0
2025-05-05 12:10:00,27.93,27.94,27.74,27.78,91653.0,27.93,27.94,27.74,27.78,91653.0
2025-05-05 12:20:00,27.78,27.82,27.73,27.75,47106.0,27.78,27.82,27.73,27.75,47106.0
2025-05-05 12:30:00,27.75,27.9,27.74,27.81,83413.0,27.75,27.9,27.74,27.81,83413.0
2025-05-05 12:40:00,27.8,27.87,27.71,27.8,108578.0,27.8,27.87,27.71,27.8,108578.0
2025-05-05 12:50:00,27.78,27.96,27.76,27.93,123073.0,27.78,27.96,27.76,27.93,123073.0
2025-05-05 13:00:00,27.95,28.07,27.93,28.03,114514.0,27.95,28.07,27.93,28.03,114514.0
2025-05-05 13:10:00,28.04,28.08,27.95,28.03,89191.0,28.04,28.08,27.95,28.03,89191.0
2025-05-05 13:20:00,28.02,28.08,27.98,27.98,69150.0,28.02,28.08,27.98,27.98,69150.0
2025-05-05 13:30:00,28.0,28.04,27.87,27.96,42610.0,28.0,28.04,27.87,27.96,42610.0
2025-05-05 13:40:00,27.95,28.0,27.85,27.86,38695.0,27.95,28.0,27.85,27.86,38695.0
2025-05-05 13:50:00,27.86,27.95,27.82,27.95,73593.0,27.86,27.95,27.82,27.95,73593.0
2025-05-05 14:00:00,27.95,27.95,27.8,27.82,58328.0,27.95,27.95,27.8,27.82,58328.0
2025-05-05 14:10:00,27.81,27.85,27.76,27.84,73485.0,27.81,27.85,27.76,27.84,73485.0
2025-05-05 14:20:00,27.84,27.92,27.81,27.89,76601.0,27.84,27.92,27.81,27.89,76601.0
2025-05-05 14:30:00,27.89,27.92,27.77,27.83,88149.0,27.89,27.92,27.77,27.83,88149.0
2025-05-05 14:40:00,27.83,27.91,27.81,27.88,86745.0,27.83,27.91,27.81,27.88,86745.0
2025-05-05 14:50:00,27.88,27.97,27.85,27.94,75083.0,27.88,27.97,27.85,27.94,75083.0
2025-05-05 15:00:00,27.97,28.05,27.89,28.02,99224.0,27.97,28.05,27.89,28.02,99224.0
2025-05-05 15:10:00,28.01,28.15,28.0,28.15,163945.0,28.01,28.15,28.0,28.15,163945.0
2025-05-05 15:20:00,28.14,28.29,28.14,28.2,182031.0,28.14,28.29,28.14,28.2,182031.0
2025-05-05 15:30:00,28.21,28.21,28.09,28.2,79830.0,28.21,28.21,28.09,28.2,79830.0
2025-05-05 15:40:00,28.2,28.41,28.15,28.35,204551.0,28.2,28.41,28.15,28.35,204551.0
2025-05-05 15:50:00,28.34,28.67,28.26,28.56,728184.0,28.34,28.67,28.26,28.56,728184.0
2025-05-06 09:30:00,29.63,29.74,29.34,29.43,662143.0,29.63,29.74,29.34,29.43,662143.0
2025-05-06 09:40:00,29.43,29.87,29.43,29.86,520759.0,29.43,29.87,29.43,29.86,520759.0
2025-05-06 09:50:00,29.86,30.3,29.85,30.01,1004801.0,29.86,30.3,29.85,30.01,1004801.0
2025-05-06 10:00:00,29.99,30.14,29.48,29.51,751982.0,29.99,30.14,29.48,29.51,751982.0
2025-05-06 10:10:00,29.51,29.57,29.33,29.34,415371.0,29.51,29.57,29.33,29.34,415371.0
2025-05-06 10:20:00,29.32,29.38,29.17,29.29,337593.0,29.32,29.38,29.17,29.29,337593.0
2025-05-06 10:30:00,29.29,29.37,29.14,29.23,228411.0,29.29,29.37,29.14,29.23,228411.0
2025-05-06 10:40:00,29.22,29.34,29.08,29.15,250582.0,29.22,29.34,29.08,29.15,250582.0
2025-05-06 10:50:00,29.16,29.35,29.1,29.18,183600.0,29.16,29.35,29.1,29.18,183600.0
2025-05-06 11:00:00,29.18,29.25,29.04,29.23,139653.0,29.18,29.25,29.04,29.23,139653.0
2025-05-06 11:10:00,29.24,29.25,29.05,29.12,164192.0,29.24,29.25,29.05,29.12,164192.0
2025-05-06 11:20:00,29.11,29.13,28.87,28.96,193023.0,29.11,29.13,28.87,28.96,193023.0
2025-05-06 11:30:00,28.92,29.06,28.89,28.93,100517.0,28.92,29.06,28.89,28.93,100517.0
2025-05-06 11:40:00,28.91,29.15,28.89,29.08,118739.0,28.91,29.15,28.89,29.08,118739.0
2025-05-06 11:50:00,29.09,29.25,29.08,29.23,136866.0,29.09,29.25,29.08,29.23,136866.0
2025-05-06 12:00:00,29.21,29.36,29.14,29.34,233088.0,29.21,29.36,29.14,29.34,233088.0
2025-05-06 12:10:00,29.33,29.36,28.92,29.01,257897.0,29.33,29.36,28.92,29.01,257897.0
2025-05-06 12:20:00,29.01,29.39,28.94,29.31,173246.0,29.01,29.39,28.94,29.31,173246.0
2025-05-06 12:30:00,29.3,29.33,29.14,29.2,108594.0,29.3,29.33,29.14,29.2,108594.0
2025-05-06 12:40:00,29.21,29.5,29.16,29.5,118948.0,29.21,29.5,29.16,29.5,118948.0
2025-05-06 12:50:00,29.5,29.79,29.5,29.77,284307.0,29.5,29.79,29.5,29.77,284307.0
2025-05-06 13:00:00,29.75,29.75,29.39,29.45,138246.0,29.75,29.75,29.39,29.45,138246.0
2025-05-06 13:10:00,29.5,29.53,29.31,29.35,58447.0,29.5,29.53,29.31,29.35,58447.0
2025-05-06 13:20:00,29.39,29.66,29.35,29.54,98362.0,29.39,29.66,29.35,29.54,98362.0
2025-05-06 13:30:00,29.54,29.61,29.37,29.61,102534.0,29.54,29.61,29.37,29.61,102534.0
2025-05-06 13:40:00,29.6,29.82,29.59,29.8,209998.0,29.6,29.82,29.59,29.8,209998.0
2025-05-06 13:50:00,29.8,29.83,29.68,29.75,156832.0,29.8,29.83,29.68,29.75,156832.0
2025-05-06 14:00:00,29.74,29.88,29.59,29.82,252164.0,29.74,29.88,29.59,29.82,252164.0
2025-05-06 14:10:00,29.83,29.94,29.76,29.79,118127.0,29.83,29.94,29.76,29.79,118127.0
2025-05-06 14:20:00,29.8,29.8,29.53,29.57,118654.0,29.8,29.8,29.53,29.57,118654.0
2025-05-06 14:30:00,29.57,29.72,29.53,29.67,81947.0,29.57,29.72,29.53,29.67,81947.0
2025-05-06 14:40:00,29.64,29.71,29.53,29.62,83732.0,29.64,29.71,29.53,29.62,83732.0
2025-05-06 14:50:00,29.65,29.73,29.45,29.49,82225.0,29.65,29.73,29.45,29.49,82225.0
2025-05-06 15:00:00,29.5,29.76,29.47,29.72,53286.0,29.5,29.76,29.47,29.72,53286.0
2025-05-06 15:10:00,29.71,29.8,29.59,29.75,105585.0,29.71,29.8,29.59,29.75,105585.0
2025-05-06 15:20:00,29.74,29.78,29.56,29.61,114468.0,29.74,29.78,29.56,29.61,114468.0
2025-05-06 15:30:00,29.6,29.69,29.48,29.67,127249.0,29.6,29.69,29.48,29.67,127249.0
2025-05-06 15:40:00,29.67,29.69,29.51,29.63,162394.0,29.67,29.69,29.51,29.63,162394.0
2025-05-06 15:50:00,29.63,30.18,29.61,30.18,501079.0,29.63,30.18,29.61,30.18,501079.0
2025-05-07 09:30:00,29.58,29.95,29.58,29.87,240486.0,29.58,29.95,29.58,29.87,240486.0
2025-05-07 09:40:00,29.85,29.89,29.49,29.8,280677.0,29.85,29.89,29.49,29.8,280677.0
2025-05-07 09:50:00,29.79,29.81,29.39,29.44,206374.0,29.79,29.81,29.39,29.44,206374.0
2025-05-07 10:00:00,29.44,29.49,29.24,29.29,171488.0,29.44,29.49,29.24,29.29,171488.0
2025-05-07 10:10:00,29.3,29.39,29.21,29.33,189043.0,29.3,29.39,29.21,29.33,189043.0
2025-05-07 10:20:00,29.33,29.41,29.2,29.22,171294.0,29.33,29.41,29.2,29.22,171294.0
2025-05-07 10:30:00,29.21,29.31,29.15,29.2,94179.0,29.21,29.31,29.15,29.2,94179.0
2025-05-07 10:40:00,29.2,29.36,29.1,29.34,178472.0,29.2,29.36,29.1,29.34,178472.0
2025-05-07 10:50:00,29.36,29.71,29.33,29.56,270686.0,29.36,29.71,29.33,29.56,270686.0
2025-05-07 11:00:00,29.58,29.82,29.56,29.58,225334.0,29.58,29.82,29.56,29.58,225334.0
2025-05-07 11:10:00,29.57,29.78,29.48,29.67,128426.0,29.57,29.78,29.48,29.67,128426.0
2025-05-07 11:20:00,29.67,29.74,29.51,29.53,116148.0,29.67,29.74,29.51,29.53,116148.0
2025-05-07 11:30:00,29.54,29.66,29.46,29.5,97592.0,29.54,29.66,29.46,29.5,97592.0
2025-05-07 11:40:00,29.48,29.58,29.26,29.56,125283.0,29.48,29.58,29.26,29.56,125283.0
2025-05-07 11:50:00,29.53,29.61,29.26,29.29,79752.0,29.53,29.61,29.26,29.29,79752.0
2025-05-07 12:00:00,29.29,29.33,29.17,29.21,104805.0,29.29,29.33,29.17,29.21,104805.0
2025-05-07 12:10:00,29.27,29.3,29.12,29.12,76890.0,29.27,29.3,29.12,29.12,76890.0
2025-05-07 12:20:00,29.12,29.37,29.1,29.36,141514.0,29.12,29.37,29.1,29.36,141514.0
2025-05-07 12:30:00,29.35,29.38,29.16,29.18,74741.0,29.35,29.38,29.16,29.18,74741.0
2025-05-07 12:40:00,29.16,29.17,29.0,29.04,149910.0,29.16,29.17,29.0,29.04,149910.0
2025-05-07 12:50:00,29.03,29.08,28.92,29.0,184031.0,29.03,29.08,28.92,29.0,184031.0
2025-05-07 13:00:00,29.01,29.05,28.93,29.03,185322.0,29.01,29.05,28.93,29.03,185322.0
2025-05-07 13:10:00,29.03,29.05,28.92,29.04,131738.0,29.03,29.05,28.92,29.04,131738.0
2025-05-07 13:20:00,29.05,29.07,28.95,29.0,137154.0,29.05,29.07,28.95,29.0,137154.0
2025-05-07 13:30:00,29.0,29.19,28.99,29.09,143597.0,29.0,29.19,28.99,29.09,143597.0
2025-05-07 13:40:00,29.1,29.19,29.09,29.14,104861.0,29.1,29.19,29.09,29.14,104861.0
2025-05-07 13:50:00,29.16,29.79,29.16,29.66,458769.0,29.16,29.79,29.16,29.66,458769.0
2025-05-07 14:00:00,29.69,30.32,29.28,30.28,733127.0,29.69,30.32,29.28,30.28,733127.0
2025-05-07 14:10:00,30.28,30.46,30.04,30.11,650078.0,30.28,30.46,30.04,30.11,650078.0
2025-05-07 14:20:00,30.12,30.14,29.68,29.76,343942.0,30.12,30.14,29.68,29.76,343942.0
2025-05-07 14:30:00,29.75,29.9,29.34,29.44,411684.0,29.75,29.9,29.34,29.44,411684.0
2025-05-07 14:40:00,29.46,29.84,29.14,29.67,386732.0,29.46,29.84,29.14,29.67,386732.0
2025-05-07 14:50:00,29.65,29.85,29.08,29.09,394302.0,29.65,29.85,29.08,29.09,394302.0
2025-05-07 15:00:00,29.1,29.31,29.08,29.14,258104.0,29.1,29.31,29.08,29.14,258104.0
2025-05-07 15:10:00,29.12,29.39,29.11,29.14,171982.0,29.12,29.39,29.11,29.14,171982.0
2025-05-07 15:20:00,29.14,29.75,29.13,29.71,222216.0,29.14,29.75,29.13,29.71,222216.0
2025-05-07 15:30:00,29.71,29.84,29.43,29.54,364300.0,29.71,29.84,29.43,29.54,364300.0
2025-05-07 15:40:00,29.52,29.57,28.68,29.19,845293.0,29.52,29.57,28.68,29.19,845293.0
2025-05-07 15:50:00,29.23,29.56,28.79,28.93,383470.0,29.23,29.56,28.79,28.93,383470.0
2025-05-08 09:30:00,28.18,28.34,27.96,28.31,350907.0,28.18,28.34,27.96,28.31,350907.0
2025-05-08 09:40:00,28.32,28.34,28.03,28.31,394714.0,28.32,28.34,28.03,28.31,394714.0
2025-05-08 09:50:00,28.29,28.35,28.1,28.22,165731.0,28.29,28.35,28.1,28.22,165731.0
2025-05-08 10:00:00,28.18,28.29,28.01,28.24,340420.0,28.18,28.29,28.01,28.24,340420.0
2025-05-08 10:10:00,28.25,28.51,28.2,28.27,936105.0,28.25,28.51,28.2,28.27,936105.0
2025-05-08 10:20:00,28.26,28.3,27.88,28.0,465872.0,28.26,28.3,27.88,28.0,465872.0
2025-05-08 10:30:00,27.99,28.03,27.72,28.03,462848.0,27.99,28.03,27.72,28.03,462848.0
2025-05-08 10:40:00,28.01,28.13,27.95,28.09,171529.0,28.01,28.13,27.95,28.09,171529.0
2025-05-08 10:50:00,28.1,28.56,27.99,28.4,428816.0,28.1,28.56,27.99,28.4,428816.0
2025-05-08 11:00:00,28.44,28.5,28.06,28.14,297166.0,28.44,28.5,28.06,28.14,297166.0
2025-05-08 11:10:00,28.14,28.18,27.86,27.87,285622.0,28.14,28.18,27.86,27.87,285622.0
2025-05-08 11:20:00,27.87,27.89,27.39,27.53,625139.0,27.87,27.89,27.39,27.53,625139.0
2025-05-08 11:30:00,27.52,27.63,27.28,27.29,444721.0,27.52,27.63,27.28,27.29,444721.0
2025-05-08 11:40:00,27.29,27.3,27.0,27.03,479551.0,27.29,27.3,27.0,27.03,479551.0
2025-05-08 11:50:00,27.02,27.22,27.01,27.18,391685.0,27.02,27.22,27.01,27.18,391685.0
2025-05-08 12:00:00,27.18,27.24,27.05,27.05,250923.0,27.18,27.24,27.05,27.05,250923.0
2025-05-08 12:10:00,27.06,27.18,27.04,27.08,201748.0,27.06,27.18,27.04,27.08,201748.0
2025-05-08 12:20:00,27.08,27.2,27.05,27.14,191055.0,27.08,27.2,27.05,27.14,191055.0
2025-05-08 12:30:00,27.12,27.15,27.06,27.1,201646.0,27.12,27.15,27.06,27.1,201646.0
2025-05-08 12:40:00,27.11,27.13,27.02,27.12,149819.0,27.11,27.13,27.02,27.12,149819.0
2025-05-08 12:50:00,27.13,27.14,27.03,27.12,118471.0,27.13,27.14,27.03,27.12,118471.0
2025-05-08 13:00:00,27.12,27.26,27.12,27.23,165989.0,27.12,27.26,27.12,27.23,165989.0
2025-05-08 13:10:00,27.23,27.3,27.19,27.3,83110.0,27.23,27.3,27.19,27.3,83110.0
2025-05-08 13:20:00,27.3,27.37,27.22,27.29,133683.0,27.3,27.37,27.22,27.29,133683.0
2025-05-08 13:30:00,27.29,27.5,27.26,27.33,159548.0,27.29,27.5,27.26,27.33,159548.0
2025-05-08 13:40:00,27.34,27.49,27.31,27.43,117784.0,27.34,27.49,27.31,27.43,117784.0
2025-05-08 13:50:00,27.43,27.7,27.37,27.69,160584.0,27.43,27.7,27.37,27.69,160584.0
2025-05-08 14:00:00,27.7,27.74,27.42,27.44,191429.0,27.7,27.74,27.42,27.44,191429.0
2025-05-08 14:10:00,27.45,27.52,27.28,27.28,100832.0,27.45,27.52,27.28,27.28,100832.0
2025-05-08 14:20:00,27.28,27.4,27.23,27.3,102098.0,27.28,27.4,27.23,27.3,102098.0
2025-05-08 14:30:00,27.29,27.3,27.09,27.18,185127.0,27.29,27.3,27.09,27.18,185127.0
2025-05-08 14:40:00,27.18,27.2,27.09,27.17,143793.0,27.18,27.2,27.09,27.17,143793.0
2025-05-08 14:50:00,27.19,27.28,27.12,27.19,134588.0,27.19,27.28,27.12,27.19,134588.0
2025-05-08 15:00:00,27.2,27.27,27.1,27.14,123861.0,27.2,27.27,27.1,27.14,123861.0
2025-05-08 15:10:00,27.14,27.2,27.03,27.04,135056.0,27.14,27.2,27.03,27.04,135056.0
2025-05-08 15:20:00,27.05,27.05,26.9,27.03,278405.0,27.05,27.05,26.9,27.03,278405.0
2025-05-08 15:30:00,27.02,27.15,26.98,27.09,198918.0,27.02,27.15,26.98,27.09,198918.0
2025-05-08 15:40:00,27.09,27.29,27.08,27.25,347851.0,27.09,27.29,27.08,27.25,347851.0
2025-05-08 15:50:00,27.25,27.61,27.19,27.33,583243.0,27.25,27.61,27.19,27.33,583243.0
2025-05-09 09:30:00,27.09,27.14,26.78,26.92,379120.0,27.09,27.14,26.78,26.92,379120.0
2025-05-09 09:40:00,26.91,27.0,26.75,26.78,396472.0,26.91,27.0,26.75,26.78,396472.0
2025-05-09 09:50:00,26.78,26.93,26.62,26.67,295226.0,26.78,26.93,26.62,26.67,295226.0
2025-05-09 10:00:00,26.68,26.68,26.51,26.56,355479.0,26.68,26.68,26.51,26.56,355479.0
2025-05-09 10:10:00,26.57,26.79,26.53,26.77,189433.0,26.57,26.79,26.53,26.77,189433.0
2025-05-09 10:20:00,26.79,27.15,26.77,26.97,489692.0,26.79,27.15,26.77,26.97,489692.0
2025-05-09 10:30:00,26.97,27.41,26.87,27.28,484470.0,26.97,27.41,26.87,27.28,484470.0
2025-05-09 10:40:00,27.28,27.35,27.0,27.04,321627.0,27.28,27.35,27.0,27.04,321627.0
2025-05-09 10:50:00,27.04,27.24,26.97,27.08,187663.0,27.04,27.24,26.97,27.08,187663.0
2025-05-09 11:00:00,27.07,27.15,26.91,26.96,190129.0,27.07,27.15,26.91,26.96,190129.0
2025-05-09 11:10:00,26.95,27.13,26.95,27.07,122675.0,26.95,27.13,26.95,27.07,122675.0
2025-05-09 11:20:00,27.06,27.24,27.05,27.07,203987.0,27.06,27.24,27.05,27.07,203987.0
2025-05-09 11:30:00,27.08,27.23,26.94,27.04,111778.0,27.08,27.23,26.94,27.04,111778.0
2025-05-09 11:40:00,27.06,27.09,26.91,26.92,128140.0,27.06,27.09,26.91,26.92,128140.0
2025-05-09 11:50:00,26.92,26.96,26.79,26.8,158363.0,26.92,26.96,26.79,26.8,158363.0
2025-05-09 12:00:00,26.8,27.08,26.8,27.06,291230.0,26.8,27.08,26.8,27.06,291230.0
2025-05-09 12:10:00,27.04,27.17,26.98,27.03,187490.0,27.04,27.17,26.98,27.03,187490.0
2025-05-09 12:20:00,27.02,27.05,26.91,27.05,92215.0,27.02,27.05,26.91,27.05,92215.0
2025-05-09 12:30:00,27.05,27.14,26.98,27.12,97412.0,27.05,27.14,26.98,27.12,97412.0
2025-05-09 12:40:00,27.11,27.23,27.04,27.18,155727.0,27.11,27.23,27.04,27.18,155727.0
2025-05-09 12:50:00,27.18,27.22,27.06,27.21,159348.0,27.18,27.22,27.06,27.21,159348.0
2025-05-09 13:00:00,27.21,27.27,27.11,27.13,71697.0,27.21,27.27,27.11,27.13,71697.0
2025-05-09 13:10:00,27.13,27.21,27.04,27.06,71188.0,27.13,27.21,27.04,27.06,71188.0
2025-05-09 13:20:00,27.07,27.29,27.01,27.12,216573.0,27.07,27.29,27.01,27.12,216573.0
2025-05-09 13:30:00,27.12,27.21,27.03,27.04,84031.0,27.12,27.21,27.03,27.04,84031.0
2025-05-09 13:40:00,27.06,27.06,26.84,26.88,139620.0,27.06,27.06,26.84,26.88,139620.0
2025-05-09 13:50:00,26.88,26.96,26.78,26.78,142845.0,26.88,26.96,26.78,26.78,142845.0
2025-05-09 14:00:00,26.79,26.9,26.78,26.88,98562.0,26.79,26.9,26.78,26.88,98562.0
2025-05-09 14:10:00,26.89,26.98,26.81,26.94,85453.0,26.89,26.98,26.81,26.94,85453.0
2025-05-09 14:20:00,26.95,27.03,26.9,27.01,61875.0,26.95,27.03,26.9,27.01,61875.0
2025-05-09 14:30:00,27.01,27.02,26.87,26.9,76322.0,27.01,27.02,26.87,26.9,76322.0
2025-05-09 14:40:00,26.89,26.99,26.89,26.96,77159.0,26.89,26.99,26.89,26.96,77159.0
2025-05-09 14:50:00,26.95,26.97,26.84,26.85,49939.0,26.95,26.97,26.84,26.85,49939.0
2025-05-09 15:00:00,26.85,26.87,26.74,26.75,165457.0,26.85,26.87,26.74,26.75,165457.0
2025-05-09 15:10:00,26.75,26.88,26.71,26.85,212938.0,26.75,26.88,26.71,26.85,212938.0
2025-05-09 15:20:00,26.85,26.94,26.83,26.92,125734.0,26.85,26.94,26.83,26.92,125734.0
2025-05-09 15:30:00,26.91,27.07,26.88,26.98,224880.0,26.91,27.07,26.88,26.98,224880.0
2025-05-09 15:40:00,26.98,27.02,26.89,26.94,214556.0,26.98,27.02,26.89,26.94,214556.0
2025-05-09 15:50:00,26.92,27.05,26.85,27.0,367283.0,26.92,27.05,26.85,27.0,367283.0
2025-05-12 09:30:00,23.81,23.95,23.57,23.58,1160387.0,23.81,23.95,23.57,23.58,1160387.0
2025-05-12 09:40:00,23.58,23.67,23.4,23.45,849495.0,23.58,23.67,23.4,23.45,849495.0
2025-05-12 09:50:00,23.45,23.53,23.37,23.43,504985.0,23.45,23.53,23.37,23.43,504985.0
2025-05-12 10:00:00,23.43,23.5,23.15,23.24,614185.0,23.43,23.5,23.15,23.24,614185.0
2025-05-12 10:10:00,23.24,23.26,23.04,23.1,475151.0,23.24,23.26,23.04,23.1,475151.0
2025-05-12 10:20:00,23.1,23.45,23.08,23.39,519513.0,23.1,23.45,23.08,23.39,519513.0
2025-05-12 10:30:00,23.4,23.6,23.39,23.39,783418.0,23.4,23.6,23.39,23.39,783418.0
2025-05-12 10:40:00,23.39,23.42,23.15,23.18,337109.0,23.39,23.42,23.15,23.18,337109.0
2025-05-12 10:50:00,23.18,23.25,23.07,23.22,256823.0,23.18,23.25,23.07,23.22,256823.0
2025-05-12 11:00:00,23.22,23.24,23.05,23.21,184326.0,23.22,23.24,23.05,23.21,184326.0
2025-05-12 11:10:00,23.23,23.26,23.03,23.07,180476.0,23.23,23.26,23.03,23.07,180476.0
2025-05-12 11:20:00,23.07,23.22,23.06,23.08,187844.0,23.07,23.22,23.06,23.08,187844.0
2025-05-12 11:30:00,23.08,23.09,22.81,22.87,465312.0,23.08,23.09,22.81,22.87,465312.0
2025-05-12 11:40:00,22.87,23.0,22.82,22.88,182664.0,22.87,23.0,22.82,22.88,182664.0
2025-05-12 11:50:00,22.88,23.01,22.86,22.93,189029.0,22.88,23.01,22.86,22.93,189029.0
2025-05-12 12:00:00,22.92,22.98,22.85,22.89,176866.0,22.92,22.98,22.85,22.89,176866.0
2025-05-12 12:10:00,22.89,22.89,22.69,22.7,319897.0,22.89,22.89,22.69,22.7,319897.0
2025-05-12 12:20:00,22.71,22.72,22.53,22.56,314488.0,22.71,22.72,22.53,22.56,314488.0
2025-05-12 12:30:00,22.55,22.58,22.5,22.51,144313.0,22.55,22.58,22.5,22.51,144313.0
2025-05-12 12:40:00,22.51,22.51,22.43,22.45,202027.0,22.51,22.51,22.43,22.45,202027.0
2025-05-12 12:50:00,22.45,22.49,22.43,22.47,151505.0,22.45,22.49,22.43,22.47,151505.0
2025-05-12 13:00:00,22.47,22.49,22.33,22.37,222877.0,22.47,22.49,22.33,22.37,222877.0
2025-05-12 13:10:00,22.37,22.52,22.36,22.51,127276.0,22.37,22.52,22.36,22.51,127276.0
2025-05-12 13:20:00,22.52,22.53,22.49,22.53,96706.0,22.52,22.53,22.49,22.53,96706.0
2025-05-12 13:30:00,22.52,22.53,22.48,22.52,59128.0,22.52,22.53,22.48,22.52,59128.0
2025-05-12 13:40:00,22.52,22.55,22.49,22.54,91060.0,22.52,22.55,22.49,22.54,91060.0
2025-05-12 13:50:00,22.54,22.54,22.33,22.38,125901.0,22.54,22.54,22.33,22.38,125901.0
2025-05-12 14:00:00,22.38,22.38,22.25,22.25,215992.0,22.38,22.38,22.25,22.25,215992.0
2025-05-12 14:10:00,22.26,22.28,22.04,22.05,233026.0,22.26,22.28,22.04,22.05,233026.0
2025-05-12 14:20:00,22.06,22.1,22.03,22.05,218585.0,22.06,22.1,22.03,22.05,218585.0
2025-05-12 14:30:00,22.05,22.05,21.93,21.97,221967.0,22.05,22.05,21.93,21.97,221967.0
2025-05-12 14:40:00,21.96,22.0,21.93,21.93,128311.0,21.96,22.0,21.93,21.93,128311.0
2025-05-12 14:50:00,21.93,22.0,21.9,21.97,271812.0,21.93,22.0,21.9,21.97,271812.0
2025-05-12 15:00:00,21.96,22.07,21.92,22.0,166672.0,21.96,22.07,21.92,22.0,166672.0
2025-05-12 15:10:00,22.0,22.14,21.96,21.98,168322.0,22.0,22.14,21.96,21.98,168322.0
2025-05-12 15:20:00,21.99,22.08,21.97,22.07,159825.0,21.99,22.08,21.97,22.07,159825.0
2025-05-12 15:30:00,22.07,22.1,21.9,21.93,165810.0,22.07,22.1,21.9,21.93,165810.0
2025-05-12 15:40:00,21.93,21.97,21.82,21.83,383474.0,21.93,21.97,21.82,21.83,383474.0
2025-05-12 15:50:00,21.84,21.84,21.67,21.71,803093.0,21.84,21.84,21.67,21.71,803093.0
2025-05-13 09:30:00,21.21,21.25,20.99,21.02,583297.0,21.21,21.25,20.99,21.02,583297.0
2025-05-13 09:40:00,21.01,21.06,20.91,20.96,436983.0,21.01,21.06,20.91,20.96,436983.0
2025-05-13 09:50:00,20.95,20.95,20.68,20.73,648225.0,20.95,20.95,20.68,20.73,648225.0
2025-05-13 10:00:00,20.73,20.78,20.56,20.57,427439.0,20.73,20.78,20.56,20.57,427439.0
2025-05-13 10:10:00,20.56,20.7,20.54,20.69,426162.0,20.56,20.7,20.54,20.69,426162.0
2025-05-13 10:20:00,20.68,20.82,20.67,20.78,394812.0,20.68,20.82,20.67,20.78,394812.0
2025-05-13 10:30:00,20.77,20.89,20.73,20.84,227000.0,20.77,20.89,20.73,20.84,227000.0
2025-05-13 10:40:00,20.85,21.08,20.82,21.02,409566.0,20.85,21.08,20.82,21.02,409566.0
2025-05-13 10:50:00,21.03,21.08,20.85,20.89,418095.0,21.03,21.08,20.85,20.89,418095.0
2025-05-13 11:00:00,20.9,21.09,20.89,21.08,144969.0,20.9,21.09,20.89,21.08,144969.0
2025-05-13 11:10:00,21.09,21.11,21.03,21.05,163682.0,21.09,21.11,21.03,21.05,163682.0
2025-05-13 11:20:00,21.05,21.12,20.96,21.08,198194.0,21.05,21.12,20.96,21.08,198194.0
2025-05-13 11:30:00,21.08,21.12,21.01,21.1,115415.0,21.08,21.12,21.01,21.1,115415.0
2025-05-13 11:40:00,21.11,21.13,21.02,21.11,109048.0,21.11,21.13,21.02,21.11,109048.0
2025-05-13 11:50:00,21.11,21.2,21.08,21.09,152184.0,21.11,21.2,21.08,21.09,152184.0
2025-05-13 12:00:00,21.09,21.19,21.09,21.15,96722.0,21.09,21.19,21.09,21.15,96722.0
2025-05-13 12:10:00,21.16,21.2,21.08,21.11,88937.0,21.16,21.2,21.08,21.11,88937.0
2025-05-13 12:20:00,21.11,21.13,20.98,21.01,110366.0,21.11,21.13,20.98,21.01,110366.0
2025-05-13 12:30:00,21.01,21.09,20.98,21.0,130907.0,21.01,21.09,20.98,21.0,130907.0
2025-05-13 12:40:00,20.99,21.0,20.92,20.97,102825.0,20.99,21.0,20.92,20.97,102825.0
2025-05-13 12:50:00,20.98,21.03,20.96,21.01,76476.0,20.98,21.03,20.96,21.01,76476.0
2025-05-13 13:00:00,21.01,21.03,20.94,20.98,59109.0,21.01,21.03,20.94,20.98,59109.0
2025-05-13 13:10:00,20.98,21.01,20.92,20.93,113258.0,20.98,21.01,20.92,20.93,113258.0
2025-05-13 13:20:00,20.92,21.0,20.92,21.0,58837.0,20.92,21.0,20.92,21.0,58837.0
2025-05-13 13:30:00,20.99,21.08,20.98,21.07,53149.0,20.99,21.08,20.98,21.07,53149.0
2025-05-13 13:40:00,21.07,21.11,21.06,21.08,60513.0,21.07,21.11,21.06,21.08,60513.0
2025-05-13 13:50:00,21.08,21.18,21.06,21.18,91567.0,21.08,21.18,21.06,21.18,91567.0
2025-05-13 14:00:00,21.18,21.3,21.15,21.27,466068.0,21.18,21.3,21.15,21.27,466068.0
2025-05-13 14:10:00,21.27,21.27,21.08,21.11,415672.0,21.27,21.27,21.08,21.11,415672.0
2025-05-13 14:20:00,21.11,21.11,21.01,21.02,136492.0,21.11,21.11,21.01,21.02,136492.0
2025-05-13 14:30:00,21.01,21.02,20.96,21.01,248448.0,21.01,21.02,20.96,21.01,248448.0
2025-05-13 14:40:00,21.0,21.07,20.98,20.98,89161.0,21.0,21.07,20.98,20.98,89161.0
2025-05-13 14:50:00,20.99,21.04,20.98,21.01,159797.0,20.99,21.04,20.98,21.01,159797.0
2025-05-13 15:00:00,21.01,21.1,21.0,21.1,142028.0,21.01,21.1,21.0,21.1,142028.0
2025-05-13 15:10:00,21.09,21.16,21.08,21.13,186480.0,21.09,21.16,21.08,21.13,186480.0
2025-05-13 15:20:00,21.14,21.25,21.14,21.2,323074.0,21.14,21.25,21.14,21.2,323074.0
2025-05-13 15:30:00,21.2,21.26,21.18,21.22,247736.0,21.2,21.26,21.18,21.22,247736.0
2025-05-13 15:40:00,21.21,21.35,21.2,21.27,282987.0,21.21,21.35,21.2,21.27,282987.0
2025-05-13 15:50:00,21.26,21.54,21.24,21.51,1931325.0,21.26,21.54,21.24,21.51,1931325.0
2025-05-14 09:30:00,21.45,21.69,21.45,21.6,794809.0,21.45,21.69,21.45,21.6,794809.0
2025-05-14 09:40:00,21.61,21.94,21.59,21.79,590032.0,21.61,21.94,21.59,21.79,590032.0
2025-05-14 09:50:00,21.78,21.96,21.67,21.74,649843.0,21.78,21.96,21.67,21.74,649843.0
2025-05-14 10:00:00,21.72,21.9,21.7,21.87,367064.0,21.72,21.9,21.7,21.87,367064.0
2025-05-14 10:10:00,21.87,21.99,21.83,21.9,354760.0,21.87,21.99,21.83,21.9,354760.0
2025-05-14 10:20:00,21.9,21.97,21.77,21.77,248735.0,21.9,21.97,21.77,21.77,248735.0
2025-05-14 10:30:00,21.77,21.85,21.66,21.81,266792.0,21.77,21.85,21.66,21.81,266792.0
2025-05-14 10:40:00,21.82,21.93,21.76,21.84,168199.0,21.82,21.93,21.76,21.84,168199.0
2025-05-14 10:50:00,21.83,21.85,21.75,21.79,146689.0,21.83,21.85,21.75,21.79,146689.0
2025-05-14 11:00:00,21.79,22.05,21.77,21.89,352564.0,21.79,22.05,21.77,21.89,352564.0
2025-05-14 11:10:00,21.88,21.93,21.81,21.86,241103.0,21.88,21.93,21.81,21.86,241103.0
2025-05-14 11:20:00,21.86,21.88,21.72,21.78,180904.0,21.86,21.88,21.72,21.78,180904.0
2025-05-14 11:30:00,21.78,21.9,21.77,21.78,121281.0,21.78,21.9,21.77,21.78,121281.0
2025-05-14 11:40:00,21.77,21.86,21.77,21.85,100451.0,21.77,21.86,21.77,21.85,100451.0
2025-05-14 11:50:00,21.87,21.99,21.83,21.91,176505.0,21.87,21.99,21.83,21.91,176505.0
2025-05-14 12:00:00,21.92,21.96,21.82,21.85,131291.0,21.92,21.96,21.82,21.85,131291.0
2025-05-14 12:10:00,21.83,21.95,21.83,21.95,107284.0,21.83,21.95,21.83,21.95,107284.0
2025-05-14 12:20:00,21.95,21.97,21.91,21.95,111419.0,21.95,21.97,21.91,21.95,111419.0
2025-05-14 12:30:00,21.94,21.95,21.82,21.93,140061.0,21.94,21.95,21.82,21.93,140061.0
2025-05-14 12:40:00,21.94,22.04,21.92,22.03,265089.0,21.94,22.04,21.92,22.03,265089.0
2025-05-14 12:50:00,22.03,22.04,21.94,22.0,104763.0,22.03,22.04,21.94,22.0,104763.0
2025-05-14 13:00:00,22.0,22.09,21.99,22.08,141550.0,22.0,22.09,21.99,22.08,141550.0
2025-05-14 13:10:00,22.08,22.25,22.07,22.14,320151.0,22.08,22.25,22.07,22.14,320151.0
2025-05-14 13:20:00,22.14,22.32,22.14,22.19,404501.0,22.14,22.32,22.14,22.19,404501.0
2025-05-14 13:30:00,22.19,22.21,21.92,21.95,315428.0,22.19,22.21,21.92,21.95,315428.0
2025-05-14 13:40:00,21.93,22.0,21.88,21.96,189846.0,21.93,22.0,21.88,21.96,189846.0
2025-05-14 13:50:00,21.96,21.96,21.81,21.82,104799.0,21.96,21.96,21.81,21.82,104799.0
2025-05-14 14:00:00,21.82,21.83,21.62,21.71,258748.0,21.82,21.83,21.62,21.71,258748.0
2025-05-14 14:10:00,21.7,21.76,21.61,21.62,166370.0,21.7,21.76,21.61,21.62,166370.0
2025-05-14 14:20:00,21.63,21.84,21.62,21.78,179764.0,21.63,21.84,21.62,21.78,179764.0
2025-05-14 14:30:00,21.77,21.77,21.61,21.64,303228.0,21.77,21.77,21.61,21.64,303228.0
2025-05-14 14:40:00,21.66,21.66,21.56,21.63,155483.0,21.66,21.66,21.56,21.63,155483.0
2025-05-14 14:50:00,21.64,21.68,21.56,21.61,192844.0,21.64,21.68,21.56,21.61,192844.0
2025-05-14 15:00:00,21.61,21.79,21.6,21.71,283922.0,21.61,21.79,21.6,21.71,283922.0
2025-05-14 15:10:00,21.7,21.75,21.67,21.75,119931.0,21.7,21.75,21.67,21.75,119931.0
2025-05-14 15:20:00,21.75,21.95,21.73,21.92,365843.0,21.75,21.95,21.73,21.92,365843.0
2025-05-14 15:30:00,21.92,22.04,21.89,22.01,293464.0,21.92,22.04,21.89,22.01,293464.0
2025-05-14 15:40:00,22.01,22.09,21.91,22.01,310820.0,22.01,22.09,21.91,22.01,310820.0
2025-05-14 15:50:00,22.0,22.18,21.92,22.14,916269.0,22.0,22.18,21.92,22.14,916269.0
2025-05-15 09:30:00,22.49,22.68,22.34,22.66,566878.0,22.49,22.68,22.34,22.66,566878.0
2025-05-15 09:40:00,22.65,22.77,22.49,22.73,512819.0,22.65,22.77,22.49,22.73,512819.0
2025-05-15 09:50:00,22.73,22.8,22.49,22.49,468953.0,22.73,22.8,22.49,22.49,468953.0
2025-05-15 10:00:00,22.49,22.5,22.31,22.48,402113.0,22.49,22.5,22.31,22.48,402113.0
2025-05-15 10:10:00,22.48,22.67,22.4,22.41,348030.0,22.48,22.67,22.4,22.41,348030.0
2025-05-15 10:20:00,22.41,22.57,22.36,22.55,231193.0,22.41,22.57,22.36,22.55,231193.0
2025-05-15 10:30:00,22.54,22.55,22.26,22.3,281414.0,22.54,22.55,22.26,22.3,281414.0
2025-05-15 10:40:00,22.3,22.35,22.2,22.34,328650.0,22.3,22.35,22.2,22.34,328650.0
2025-05-15 10:50:00,22.35,22.41,22.21,22.23,182566.0,22.35,22.41,22.21,22.23,182566.0
2025-05-15 11:00:00,22.24,22.26,22.11,22.19,213019.0,22.24,22.26,22.11,22.19,213019.0
2025-05-15 11:10:00,22.19,22.19,21.98,22.02,379887.0,22.19,22.19,21.98,22.02,379887.0
2025-05-15 11:20:00,22.02,22.19,22.0,22.12,294032.0,22.02,22.19,22.0,22.12,294032.0
2025-05-15 11:30:00,22.11,22.19,22.11,22.13,111977.0,22.11,22.19,22.11,22.13,111977.0
2025-05-15 11:40:00,22.13,22.2,22.09,22.16,299427.0,22.13,22.2,22.09,22.16,299427.0
2025-05-15 11:50:00,22.16,22.25,22.13,22.13,258305.0,22.16,22.25,22.13,22.13,258305.0
2025-05-15 12:00:00,22.14,22.2,22.09,22.12,170640.0,22.14,22.2,22.09,22.12,170640.0
2025-05-15 12:10:00,22.13,22.22,22.12,22.19,121654.0,22.13,22.22,22.12,22.19,121654.0
2025-05-15 12:20:00,22.2,22.24,22.15,22.15,72664.0,22.2,22.24,22.15,22.15,72664.0
2025-05-15 12:30:00,22.16,22.23,22.09,22.1,84163.0,22.16,22.23,22.09,22.1,84163.0
2025-05-15 12:40:00,22.1,22.11,22.03,22.05,99056.0,22.1,22.11,22.03,22.05,99056.0
2025-05-15 12:50:00,22.04,22.09,22.04,22.05,58752.0,22.04,22.09,22.04,22.05,58752.0
2025-05-15 13:00:00,22.05,22.05,21.94,21.96,175376.0,22.05,22.05,21.94,21.96,175376.0
2025-05-15 13:10:00,21.96,22.01,21.87,21.87,170657.0,21.96,22.01,21.87,21.87,170657.0
2025-05-15 13:20:00,21.87,21.95,21.83,21.94,103144.0,21.87,21.95,21.83,21.94,103144.0
2025-05-15 13:30:00,21.94,21.98,21.84,21.85,149498.0,21.94,21.98,21.84,21.85,149498.0
2025-05-15 13:40:00,21.84,21.87,21.78,21.86,127083.0,21.84,21.87,21.78,21.86,127083.0
2025-05-15 13:50:00,21.87,21.92,21.82,21.88,124706.0,21.87,21.92,21.82,21.88,124706.0
2025-05-15 14:00:00,21.89,21.96,21.86,21.92,177667.0,21.89,21.96,21.86,21.92,177667.0
2025-05-15 14:10:00,21.93,21.99,21.89,21.98,93302.0,21.93,21.99,21.89,21.98,93302.0
2025-05-15 14:20:00,21.98,21.99,21.87,21.93,178424.0,21.98,21.99,21.87,21.93,178424.0
2025-05-15 14:30:00,21.94,21.94,21.83,21.86,145412.0,21.94,21.94,21.83,21.86,145412.0
2025-05-15 14:40:00,21.86,21.9,21.77,21.78,132459.0,21.86,21.9,21.77,21.78,132459.0
2025-05-15 14:50:00,21.77,21.8,21.68,21.79,159631.0,21.77,21.8,21.68,21.79,159631.0
2025-05-15 15:00:00,21.79,21.83,21.71,21.77,78901.0,21.79,21.83,21.71,21.77,78901.0
2025-05-15 15:10:00,21.77,21.77,21.66,21.69,120278.0,21.77,21.77,21.66,21.69,120278.0
2025-05-15 15:20:00,21.69,21.85,21.67,21.8,183686.0,21.69,21.85,21.67,21.8,183686.0
2025-05-15 15:30:00,21.8,21.8,21.68,21.78,147678.0,21.8,21.8,21.68,21.78,147678.0
2025-05-15 15:40:00,21.78,21.78,21.67,21.7,123003.0,21.78,21.78,21.67,21.7,123003.0
2025-05-15 15:50:00,21.7,21.76,21.58,21.62,509063.0,21.7,21.76,21.58,21.62,509063.0
2025-05-16 09:30:00,21.3,21.51,21.3,21.43,380069.0,21.3,21.51,21.3,21.43,380069.0
2025-05-16 09:40:00,21.43,21.61,21.34,21.35,360554.0,21.43,21.61,21.34,21.35,360554.0
2025-05-16 09:50:00,21.35,21.38,21.3,21.34,275475.0,21.35,21.38,21.3,21.34,275475.0
2025-05-16 10:00:00,21.38,21.52,21.3,21.39,360306.0,21.38,21.52,21.3,21.39,360306.0
2025-05-16 10:10:00,21.4,21.54,21.35,21.39,284150.0,21.4,21.54,21.35,21.39,284150.0
2025-05-16 10:20:00,21.4,21.45,21.33,21.43,189349.0,21.4,21.45,21.33,21.43,189349.0
2025-05-16 10:30:00,21.43,21.59,21.41,21.57,269874.0,21.43,21.59,21.41,21.57,269874.0
2025-05-16 10:40:00,21.57,21.77,21.57,21.6,260584.0,21.57,21.77,21.57,21.6,260584.0
2025-05-16 10:50:00,21.6,21.6,21.47,21.52,180304.0,21.6,21.6,21.47,21.52,180304.0
2025-05-16 11:00:00,21.52,21.52,21.4,21.48,84213.0,21.52,21.52,21.4,21.48,84213.0
2025-05-16 11:10:00,21.47,21.47,21.39,21.42,89481.0,21.47,21.47,21.39,21.42,89481.0
2025-05-16 11:20:00,21.41,21.51,21.37,21.38,121473.0,21.41,21.51,21.37,21.38,121473.0
2025-05-16 11:30:00,21.37,21.38,21.3,21.32,119331.0,21.37,21.38,21.3,21.32,119331.0
2025-05-16 11:40:00,21.32,21.33,21.24,21.27,166942.0,21.32,21.33,21.24,21.27,166942.0
2025-05-16 11:50:00,21.26,21.33,21.24,21.31,102903.0,21.26,21.33,21.24,21.31,102903.0
2025-05-16 12:00:00,21.31,21.33,21.17,21.18,235143.0,21.31,21.33,21.17,21.18,235143.0
2025-05-16 12:10:00,21.18,21.22,21.14,21.19,206104.0,21.18,21.22,21.14,21.19,206104.0
2025-05-16 12:20:00,21.19,21.26,21.17,21.23,79114.0,21.19,21.26,21.17,21.23,79114.0
2025-05-16 12:30:00,21.23,21.26,21.17,21.23,195871.0,21.23,21.26,21.17,21.23,195871.0
2025-05-16 12:40:00,21.23,21.26,21.2,21.24,116740.0,21.23,21.26,21.2,21.24,116740.0
2025-05-16 12:50:00,21.25,21.25,21.16,21.21,84177.0,21.25,21.25,21.16,21.21,84177.0
2025-05-16 13:00:00,21.21,21.22,21.15,21.16,76065.0,21.21,21.22,21.15,21.16,76065.0
2025-05-16 13:10:00,21.17,21.23,21.1,21.18,186129.0,21.17,21.23,21.1,21.18,186129.0
2025-05-16 13:20:00,21.18,21.31,21.17,21.3,93298.0,21.18,21.31,21.17,21.3,93298.0
2025-05-16 13:30:00,21.3,21.35,21.29,21.35,112259.0,21.3,21.35,21.29,21.35,112259.0
2025-05-16 13:40:00,21.35,21.38,21.3,21.38,69893.0,21.35,21.38,21.3,21.38,69893.0
2025-05-16 13:50:00,21.39,21.58,21.38,21.58,194408.0,21.39,21.58,21.38,21.58,194408.0
2025-05-16 14:00:00,21.57,21.57,21.52,21.57,122917.0,21.57,21.57,21.52,21.57,122917.0
2025-05-16 14:10:00,21.57,21.58,21.47,21.47,86956.0,21.57,21.58,21.47,21.47,86956.0
2025-05-16 14:20:00,21.48,21.48,21.34,21.34,89067.0,21.48,21.48,21.34,21.34,89067.0
2025-05-16 14:30:00,21.34,21.42,21.34,21.37,100892.0,21.34,21.42,21.34,21.37,100892.0
2025-05-16 14:40:00,21.38,21.42,21.34,21.4,82977.0,21.38,21.42,21.34,21.4,82977.0
2025-05-16 14:50:00,21.41,21.43,21.38,21.42,68673.0,21.41,21.43,21.38,21.42,68673.0
2025-05-16 15:00:00,21.41,21.44,21.36,21.43,106478.0,21.41,21.44,21.36,21.43,106478.0
2025-05-16 15:10:00,21.44,21.59,21.43,21.55,137849.0,21.44,21.59,21.43,21.55,137849.0
2025-05-16 15:20:00,21.56,21.72,21.55,21.7,163934.0,21.56,21.72,21.55,21.7,163934.0
2025-05-16 15:30:00,21.7,21.75,21.62,21.71,289908.0,21.7,21.75,21.62,21.71,289908.0
2025-05-16 15:40:00,21.71,21.72,21.5,21.53,213177.0,21.71,21.72,21.5,21.53,213177.0
2025-05-16 15:50:00,21.53,21.66,21.46,21.51,1768136.0,21.53,21.66,21.46,21.51,1768136.0
2025-05-19 09:30:00,22.9,23.0,22.37,22.37,1287364.0,22.9,23.0,22.37,22.37,1287364.0
2025-05-19 09:40:00,22.38,22.53,22.34,22.43,731560.0,22.38,22.53,22.34,22.43,731560.0
2025-05-19 09:50:00,22.43,22.53,22.33,22.36,345122.0,22.43,22.53,22.33,22.36,345122.0
2025-05-19 10:00:00,22.36,22.44,22.09,22.11,641439.0,22.36,22.44,22.09,22.11,641439.0
2025-05-19 10:10:00,22.11,22.13,21.98,22.06,483498.0,22.11,22.13,21.98,22.06,483498.0
2025-05-19 10:20:00,22.05,22.32,22.05,22.21,329424.0,22.05,22.32,22.05,22.21,329424.0
2025-05-19 10:30:00,22.2,22.32,22.14,22.14,171217.0,22.2,22.32,22.14,22.14,171217.0
2025-05-19 10:40:00,22.16,22.2,22.06,22.19,161948.0,22.16,22.2,22.06,22.19,161948.0
2025-05-19 10:50:00,22.2,22.22,22.08,22.15,126300.0,22.2,22.22,22.08,22.15,126300.0
2025-05-19 11:00:00,22.14,22.18,22.05,22.12,156354.0,22.14,22.18,22.05,22.12,156354.0
2025-05-19 11:10:00,22.11,22.15,22.05,22.07,90517.0,22.11,22.15,22.05,22.07,90517.0
2025-05-19 11:20:00,22.07,22.16,22.04,22.14,154790.0,22.07,22.16,22.04,22.14,154790.0
2025-05-19 11:30:00,22.15,22.16,21.98,22.02,182361.0,22.15,22.16,21.98,22.02,182361.0
2025-05-19 11:40:00,22.01,22.02,21.85,21.98,235321.0,22.01,22.02,21.85,21.98,235321.0
2025-05-19 11:50:00,21.99,22.08,21.97,22.03,188639.0,21.99,22.08,21.97,22.03,188639.0
2025-05-19 12:00:00,22.03,22.06,21.99,22.03,86000.0,22.03,22.06,21.99,22.03,86000.0
2025-05-19 12:10:00,22.04,22.04,21.88,21.92,112662.0,22.04,22.04,21.88,21.92,112662.0
2025-05-19 12:20:00,21.92,21.92,21.68,21.69,233374.0,21.92,21.92,21.68,21.69,233374.0
2025-05-19 12:30:00,21.69,21.84,21.69,21.81,136452.0,21.69,21.84,21.69,21.81,136452.0
2025-05-19 12:40:00,21.8,21.86,21.77,21.78,132381.0,21.8,21.86,21.77,21.78,132381.0
2025-05-19 12:50:00,21.77,21.79,21.72,21.78,124693.0,21.77,21.79,21.72,21.78,124693.0
2025-05-19 13:00:00,21.78,21.81,21.68,21.69,226547.0,21.78,21.81,21.68,21.69,226547.0
2025-05-19 13:10:00,21.69,21.76,21.68,21.71,163141.0,21.69,21.76,21.68,21.71,163141.0
2025-05-19 13:20:00,21.71,21.73,21.63,21.72,96212.0,21.71,21.73,21.63,21.72,96212.0
2025-05-19 13:30:00,21.71,21.78,21.69,21.73,186530.0,21.71,21.78,21.69,21.73,186530.0
2025-05-19 13:40:00,21.73,21.82,21.71,21.79,103723.0,21.73,21.82,21.71,21.79,103723.0
2025-05-19 13:50:00,21.79,21.81,21.7,21.73,139117.0,21.79,21.81,21.7,21.73,139117.0
2025-05-19 14:00:00,21.73,21.77,21.66,21.69,117449.0,21.73,21.77,21.66,21.69,117449.0
2025-05-19 14:10:00,21.7,22.0,21.69,21.95,327965.0,21.7,22.0,21.69,21.95,327965.0
2025-05-19 14:20:00,21.95,21.97,21.83,21.86,206141.0,21.95,21.97,21.83,21.86,206141.0
2025-05-19 14:30:00,21.87,21.93,21.8,21.81,181660.0,21.87,21.93,21.8,21.81,181660.0
2025-05-19 14:40:00,21.8,21.9,21.78,21.87,117555.0,21.8,21.9,21.78,21.87,117555.0
2025-05-19 14:50:00,21.87,21.9,21.8,21.8,104368.0,21.87,21.9,21.8,21.8,104368.0
2025-05-19 15:00:00,21.8,21.89,21.77,21.88,136762.0,21.8,21.89,21.77,21.88,136762.0
2025-05-19 15:10:00,21.88,21.97,21.88,21.96,165602.0,21.88,21.97,21.88,21.96,165602.0
2025-05-19 15:20:00,21.96,22.1,21.91,22.02,210469.0,21.96,22.1,21.91,22.02,210469.0
2025-05-19 15:30:00,22.02,22.03,21.91,21.94,181297.0,22.02,22.03,21.91,21.94,181297.0
2025-05-19 15:40:00,21.94,21.96,21.83,21.84,262598.0,21.94,21.96,21.83,21.84,262598.0
2025-05-19 15:50:00,21.83,21.96,21.78,21.87,1493124.0,21.83,21.96,21.78,21.87,1493124.0
2025-05-20 09:30:00,21.84,21.9,21.71,21.81,535707.0,21.84,21.9,21.71,21.81,535707.0
2025-05-20 09:40:00,21.82,22.08,21.78,22.03,503869.0,21.82,22.08,21.78,22.03,503869.0
2025-05-20 09:50:00,22.03,22.11,21.85,22.06,566162.0,22.03,22.11,21.85,22.06,566162.0
2025-05-20 10:00:00,22.06,22.29,22.01,22.29,641939.0,22.06,22.29,22.01,22.29,641939.0
2025-05-20 10:10:00,22.3,22.43,22.26,22.3,883412.0,22.3,22.43,22.26,22.3,883412.0
2025-05-20 10:20:00,22.31,22.44,22.21,22.39,436881.0,22.31,22.44,22.21,22.39,436881.0
2025-05-20 10:30:00,22.4,22.41,22.14,22.14,273219.0,22.4,22.41,22.14,22.14,273219.0
2025-05-20 10:40:00,22.14,22.16,22.05,22.14,272060.0,22.14,22.16,22.05,22.14,272060.0
2025-05-20 10:50:00,22.14,22.22,22.11,22.21,251294.0,22.14,22.22,22.11,22.21,251294.0
2025-05-20 11:00:00,22.22,22.29,22.06,22.1,205146.0,22.22,22.29,22.06,22.1,205146.0
2025-05-20 11:10:00,22.09,22.12,21.95,21.96,137692.0,22.09,22.12,21.95,21.96,137692.0
2025-05-20 11:20:00,21.96,22.08,21.95,21.96,150932.0,21.96,22.08,21.95,21.96,150932.0
2025-05-20 11:30:00,21.96,21.99,21.82,21.89,236017.0,21.96,21.99,21.82,21.89,236017.0
2025-05-20 11:40:00,21.88,21.98,21.87,21.89,207751.0,21.88,21.98,21.87,21.89,207751.0
2025-05-20 11:50:00,21.89,21.9,21.71,21.74,226298.0,21.89,21.9,21.71,21.74,226298.0
2025-05-20 12:00:00,21.75,21.82,21.67,21.78,172749.0,21.75,21.82,21.67,21.78,172749.0
2025-05-20 12:10:00,21.78,21.89,21.78,21.8,171090.0,21.78,21.89,21.78,21.8,171090.0
2025-05-20 12:20:00,21.8,21.86,21.73,21.77,132317.0,21.8,21.86,21.73,21.77,132317.0
2025-05-20 12:30:00,21.77,21.79,21.61,21.61,248503.0,21.77,21.79,21.61,21.61,248503.0
2025-05-20 12:40:00,21.61,21.64,21.52,21.54,184272.0,21.61,21.64,21.52,21.54,184272.0
2025-05-20 12:50:00,21.53,21.59,21.51,21.59,323150.0,21.53,21.59,21.51,21.59,323150.0
2025-05-20 13:00:00,21.59,21.61,21.5,21.53,199866.0,21.59,21.61,21.5,21.53,199866.0
2025-05-20 13:10:00,21.53,21.58,21.51,21.56,157552.0,21.53,21.58,21.51,21.56,157552.0
2025-05-20 13:20:00,21.56,21.62,21.52,21.54,169949.0,21.56,21.62,21.52,21.54,169949.0
2025-05-20 13:30:00,21.54,21.73,21.52,21.72,222618.0,21.54,21.73,21.52,21.72,222618.0
2025-05-20 13:40:00,21.72,21.78,21.68,21.77,101268.0,21.72,21.78,21.68,21.77,101268.0
2025-05-20 13:50:00,21.77,21.8,21.69,21.71,71444.0,21.77,21.8,21.69,21.71,71444.0
2025-05-20 14:00:00,21.71,21.75,21.65,21.7,105063.0,21.71,21.75,21.65,21.7,105063.0
2025-05-20 14:10:00,21.7,21.81,21.66,21.77,103535.0,21.7,21.81,21.66,21.77,103535.0
2025-05-20 14:20:00,21.78,22.17,21.77,22.13,584080.0,21.78,22.17,21.77,22.13,584080.0
2025-05-20 14:30:00,22.14,22.29,22.03,22.08,603886.0,22.14,22.29,22.03,22.08,603886.0
2025-05-20 14:40:00,22.07,22.25,22.06,22.11,321358.0,22.07,22.25,22.06,22.11,321358.0
2025-05-20 14:50:00,22.11,22.18,22.06,22.18,158479.0,22.11,22.18,22.06,22.18,158479.0
2025-05-20 15:00:00,22.18,22.36,22.07,22.11,531708.0,22.18,22.36,22.07,22.11,531708.0
2025-05-20 15:10:00,22.1,22.16,22.02,22.05,313781.0,22.1,22.16,22.02,22.05,313781.0
2025-05-20 15:20:00,22.05,22.05,21.94,22.05,177180.0,22.05,22.05,21.94,22.05,177180.0
2025-05-20 15:30:00,22.04,22.04,21.8,21.85,406289.0,22.04,22.04,21.8,21.85,406289.0
2025-05-20 15:40:00,21.85,21.94,21.78,21.88,394677.0,21.85,21.94,21.78,21.88,394677.0
2025-05-20 15:50:00,21.89,21.91,21.5,21.55,2996423.0,21.89,21.91,21.5,21.55,2996423.0
2025-05-21 09:30:00,22.32,22.51,22.17,22.37,955918.0,22.32,22.51,22.17,22.37,955918.0
2025-05-21 09:40:00,22.37,22.47,22.25,22.25,614006.0,22.37,22.47,22.25,22.25,614006.0
2025-05-21 09:50:00,22.25,22.36,22.16,22.35,517047.0,22.25,22.36,22.16,22.35,517047.0
2025-05-21 10:00:00,22.35,22.36,22.1,22.17,776518.0,22.35,22.36,22.1,22.17,776518.0
2025-05-21 10:10:00,22.16,22.37,22.15,22.27,389856.0,22.16,22.37,22.15,22.27,389856.0
2025-05-21 10:20:00,22.27,22.27,22.07,22.18,344776.0,22.27,22.27,22.07,22.18,344776.0
2025-05-21 10:30:00,22.18,22.21,22.05,22.06,277281.0,22.18,22.21,22.05,22.06,277281.0
2025-05-21 10:40:00,22.06,22.25,22.01,22.12,233122.0,22.06,22.25,22.01,22.12,233122.0
2025-05-21 10:50:00,22.12,22.14,21.94,21.95,352050.0,22.12,22.14,21.94,21.95,352050.0
2025-05-21 11:00:00,21.95,22.03,21.83,21.85,241253.0,21.95,22.03,21.83,21.85,241253.0
2025-05-21 11:10:00,21.86,21.9,21.83,21.88,214191.0,21.86,21.9,21.83,21.88,214191.0
2025-05-21 11:20:00,21.88,21.89,21.76,21.8,197122.0,21.88,21.89,21.76,21.8,197122.0
2025-05-21 11:30:00,21.8,21.94,21.79,21.85,193330.0,21.8,21.94,21.79,21.85,193330.0
2025-05-21 11:40:00,21.85,21.85,21.76,21.8,120830.0,21.85,21.85,21.76,21.8,120830.0
2025-05-21 11:50:00,21.79,21.83,21.68,21.78,172321.0,21.79,21.83,21.68,21.78,172321.0
2025-05-21 12:00:00,21.78,21.84,21.71,21.73,134642.0,21.78,21.84,21.71,21.73,134642.0
2025-05-21 12:10:00,21.72,21.8,21.71,21.78,79502.0,21.72,21.8,21.71,21.78,79502.0
2025-05-21 12:20:00,21.79,21.86,21.75,21.76,109276.0,21.79,21.86,21.75,21.76,109276.0
2025-05-21 12:30:00,21.77,21.78,21.71,21.78,143667.0,21.77,21.78,21.71,21.78,143667.0
2025-05-21 12:40:00,21.78,21.79,21.69,21.69,82405.0,21.78,21.79,21.69,21.69,82405.0
2025-05-21 12:50:00,21.69,21.85,21.68,21.84,125636.0,21.69,21.85,21.68,21.84,125636.0
2025-05-21 13:00:00,21.84,22.03,21.81,22.02,276836.0,21.84,22.03,21.81,22.02,276836.0
2025-05-21 13:10:00,22.01,22.72,22.01,22.55,1033991.0,22.01,22.72,22.01,22.55,1033991.0
2025-05-21 13:20:00,22.57,23.62,22.56,23.57,1888173.0,22.57,23.62,22.56,23.57,1888173.0
2025-05-21 13:30:00,23.57,23.8,22.61,22.62,1993947.0,23.57,23.8,22.61,22.62,1993947.0
2025-05-21 13:40:00,22.63,23.03,22.63,22.92,1023598.0,22.63,23.03,22.63,22.92,1023598.0
2025-05-21 13:50:00,22.93,23.28,22.86,23.21,879880.0,22.93,23.28,22.86,23.21,879880.0
2025-05-21 14:00:00,23.23,23.5,23.12,23.23,728407.0,23.23,23.5,23.12,23.23,728407.0
2025-05-21 14:10:00,23.23,23.53,23.2,23.51,519014.0,23.23,23.53,23.2,23.51,519014.0
2025-05-21 14:20:00,23.51,23.7,23.32,23.46,904119.0,23.51,23.7,23.32,23.46,904119.0
2025-05-21 14:30:00,23.47,23.51,23.16,23.34,575332.0,23.47,23.51,23.16,23.34,575332.0
2025-05-21 14:40:00,23.33,23.55,23.16,23.51,427919.0,23.33,23.55,23.16,23.51,427919.0
2025-05-21 14:50:00,23.52,23.69,23.42,23.64,676499.0,23.52,23.69,23.42,23.64,676499.0
2025-05-21 15:00:00,23.64,23.99,23.48,23.97,951691.0,23.64,23.99,23.48,23.97,951691.0
2025-05-21 15:10:00,23.98,24.05,23.63,23.9,1100689.0,23.98,24.05,23.63,23.9,1100689.0
2025-05-21 15:20:00,23.9,24.27,23.78,24.19,1080957.0,23.9,24.27,23.78,24.19,1080957.0
2025-05-21 15:30:00,24.18,24.18,23.58,23.58,838325.0,24.18,24.18,23.58,23.58,838325.0
2025-05-21 15:40:00,23.59,23.91,23.56,23.72,990894.0,23.59,23.91,23.56,23.72,990894.0
2025-05-21 15:50:00,23.72,23.89,23.54,23.8,1938176.0,23.72,23.89,23.54,23.8,1938176.0
2025-05-22 09:30:00,23.98,24.3,23.88,24.0,1057682.0,23.98,24.3,23.88,24.0,1057682.0
2025-05-22 09:40:00,24.01,24.03,23.71,23.85,918518.0,24.01,24.03,23.71,23.85,918518.0
2025-05-22 09:50:00,23.84,23.92,23.17,23.23,1180048.0,23.84,23.92,23.17,23.23,1180048.0
2025-05-22 10:00:00,23.21,23.25,22.9,23.0,675453.0,23.21,23.25,22.9,23.0,675453.0
2025-05-22 10:10:00,23.01,23.24,23.0,23.16,569454.0,23.01,23.24,23.0,23.16,569454.0
2025-05-22 10:20:00,23.18,23.5,23.18,23.33,715816.0,23.18,23.5,23.18,23.33,715816.0
2025-05-22 10:30:00,23.33,23.64,23.25,23.6,628621.0,23.33,23.64,23.25,23.6,628621.0
2025-05-22 10:40:00,23.6,23.64,23.34,23.52,392010.0,23.6,23.64,23.34,23.52,392010.0
2025-05-22 10:50:00,23.52,23.8,23.42,23.42,438767.0,23.52,23.8,23.42,23.42,438767.0
2025-05-22 11:00:00,23.43,23.48,23.23,23.27,310953.0,23.43,23.48,23.23,23.27,310953.0
2025-05-22 11:10:00,23.27,23.61,23.24,23.48,281508.0,23.27,23.61,23.24,23.48,281508.0
2025-05-22 11:20:00,23.46,23.49,23.26,23.46,318991.0,23.46,23.49,23.26,23.46,318991.0
2025-05-22 11:30:00,23.46,23.51,23.12,23.17,380238.0,23.46,23.51,23.12,23.17,380238.0
2025-05-22 11:40:00,23.17,23.21,22.98,23.09,479495.0,23.17,23.21,22.98,23.09,479495.0
2025-05-22 11:50:00,23.1,23.14,23.01,23.02,235157.0,23.1,23.14,23.01,23.02,235157.0
2025-05-22 12:00:00,23.01,23.12,22.95,22.98,284647.0,23.01,23.12,22.95,22.98,284647.0
2025-05-22 12:10:00,22.98,23.07,22.95,23.06,270041.0,22.98,23.07,22.95,23.06,270041.0
2025-05-22 12:20:00,23.07,23.29,23.04,23.27,264434.0,23.07,23.29,23.04,23.27,264434.0
2025-05-22 12:30:00,23.29,23.41,23.24,23.27,179843.0,23.29,23.41,23.24,23.27,179843.0
2025-05-22 12:40:00,23.27,23.55,23.25,23.53,234602.0,23.27,23.55,23.25,23.53,234602.0
2025-05-22 12:50:00,23.52,23.67,23.42,23.66,354976.0,23.52,23.67,23.42,23.66,354976.0
2025-05-22 13:00:00,23.68,23.74,23.55,23.66,236721.0,23.68,23.74,23.55,23.66,236721.0
2025-05-22 13:10:00,23.66,23.69,23.34,23.44,282867.0,23.66,23.69,23.34,23.44,282867.0
2025-05-22 13:20:00,23.44,23.44,23.15,23.19,183983.0,23.44,23.44,23.15,23.19,183983.0
2025-05-22 13:30:00,23.18,23.24,23.04,23.2,316305.0,23.18,23.24,23.04,23.2,316305.0
2025-05-22 13:40:00,23.18,23.19,23.04,23.1,240499.0,23.18,23.19,23.04,23.1,240499.0
2025-05-22 13:50:00,23.09,23.13,23.0,23.09,140052.0,23.09,23.13,23.0,23.09,140052.0
2025-05-22 14:00:00,23.08,23.26,23.04,23.18,182989.0,23.08,23.26,23.04,23.18,182989.0
2025-05-22 14:10:00,23.18,23.28,23.13,23.16,181694.0,23.18,23.28,23.13,23.16,181694.0
2025-05-22 14:20:00,23.14,23.16,22.99,23.07,173492.0,23.14,23.16,22.99,23.07,173492.0
2025-05-22 14:30:00,23.08,23.18,23.04,23.17,110520.0,23.08,23.18,23.04,23.17,110520.0
2025-05-22 14:40:00,23.17,23.21,23.09,23.18,229192.0,23.17,23.21,23.09,23.18,229192.0
2025-05-22 14:50:00,23.17,23.19,23.01,23.07,145722.0,23.17,23.19,23.01,23.07,145722.0
2025-05-22 15:00:00,23.07,23.1,22.95,23.05,304065.0,23.07,23.1,22.95,23.05,304065.0
2025-05-22 15:10:00,23.04,23.07,22.96,23.01,176384.0,23.04,23.07,22.96,23.01,176384.0
2025-05-22 15:20:00,23.01,23.04,22.91,22.92,245468.0,23.01,23.04,22.91,22.92,245468.0
2025-05-22 15:30:00,22.91,23.16,22.9,23.14,355652.0,22.91,23.16,22.9,23.14,355652.0
2025-05-22 15:40:00,23.14,23.41,23.12,23.21,568120.0,23.14,23.41,23.12,23.21,568120.0
2025-05-22 15:50:00,23.21,23.64,23.13,23.49,923079.0,23.21,23.64,23.13,23.49,923079.0
2025-05-23 09:30:00,25.96,26.1,25.33,25.63,1647560.0,25.96,26.1,25.33,25.63,1647560.0
2025-05-23 09:40:00,25.66,26.19,25.47,26.19,1141671.0,25.66,26.19,25.47,26.19,1141671.0
2025-05-23 09:50:00,26.18,26.2,25.81,26.0,678228.0,26.18,26.2,25.81,26.0,678228.0
2025-05-23 10:00:00,25.98,26.07,25.54,25.7,936208.0,25.98,26.07,25.54,25.7,936208.0
2025-05-23 10:10:00,25.71,25.89,25.33,25.82,799825.0,25.71,25.89,25.33,25.82,799825.0
2025-05-23 10:20:00,25.82,25.98,25.28,25.33,666916.0,25.82,25.98,25.28,25.33,666916.0
2025-05-23 10:30:00,25.33,25.4,24.88,25.06,628541.0,25.33,25.4,24.88,25.06,628541.0
2025-05-23 10:40:00,25.08,25.12,24.71,24.92,421472.0,25.08,25.12,24.71,24.92,421472.0
2025-05-23 10:50:00,24.92,25.25,24.89,25.2,676524.0,24.92,25.25,24.89,25.2,676524.0
2025-05-23 11:00:00,25.19,25.33,24.94,25.11,472410.0,25.19,25.33,24.94,25.11,472410.0
2025-05-23 11:10:00,25.1,25.42,25.07,25.2,378460.0,25.1,25.42,25.07,25.2,378460.0
2025-05-23 11:20:00,25.2,25.3,25.0,25.21,258491.0,25.2,25.3,25.0,25.21,258491.0
2025-05-23 11:30:00,25.2,25.23,24.81,24.98,334305.0,25.2,25.23,24.81,24.98,334305.0
2025-05-23 11:40:00,24.98,25.13,24.9,24.93,205296.0,24.98,25.13,24.9,24.93,205296.0
2025-05-23 11:50:00,24.92,25.31,24.91,25.25,256217.0,24.92,25.31,24.91,25.25,256217.0
2025-05-23 12:00:00,25.24,25.3,25.01,25.17,436107.0,25.24,25.3,25.01,25.17,436107.0
2025-05-23 12:10:00,25.17,25.3,25.1,25.25,238719.0,25.17,25.3,25.1,25.25,238719.0
2025-05-23 12:20:00,25.23,25.25,24.93,25.06,182102.0,25.23,25.25,24.93,25.06,182102.0
2025-05-23 12:30:00,25.06,25.26,24.98,25.0,189673.0,25.06,25.26,24.98,25.0,189673.0
2025-05-23 12:40:00,24.99,25.26,24.96,25.05,172737.0,24.99,25.26,24.96,25.05,172737.0
2025-05-23 12:50:00,25.05,25.35,24.98,25.24,221946.0,25.05,25.35,24.98,25.24,221946.0
2025-05-23 13:00:00,25.24,25.3,25.0,25.03,114843.0,25.24,25.3,25.0,25.03,114843.0
2025-05-23 13:10:00,25.04,25.05,24.84,24.85,303975.0,25.04,25.05,24.84,24.85,303975.0
2025-05-23 13:20:00,24.84,24.91,24.66,24.67,250270.0,24.84,24.91,24.66,24.67,250270.0
2025-05-23 13:30:00,24.71,24.87,24.68,24.86,330429.0,24.71,24.87,24.68,24.86,330429.0
2025-05-23 13:40:00,24.87,24.99,24.84,24.88,183725.0,24.87,24.99,24.84,24.88,183725.0
2025-05-23 13:50:00,24.88,24.94,24.73,24.87,166289.0,24.88,24.94,24.73,24.87,166289.0
2025-05-23 14:00:00,24.87,24.87,24.65,24.67,159367.0,24.87,24.87,24.65,24.67,159367.0
2025-05-23 14:10:00,24.67,25.04,24.66,24.99,428575.0,24.67,25.04,24.66,24.99,428575.0
2025-05-23 14:20:00,25.0,25.19,24.87,25.01,605912.0,25.0,25.19,24.87,25.01,605912.0
2025-05-23 14:30:00,25.01,25.1,24.92,25.03,229521.0,25.01,25.1,24.92,25.03,229521.0
2025-05-23 14:40:00,25.03,25.3,25.01,25.16,343762.0,25.03,25.3,25.01,25.16,343762.0
2025-05-23 14:50:00,25.16,25.42,25.07,25.32,365369.0,25.16,25.42,25.07,25.32,365369.0
2025-05-23 15:00:00,25.32,25.6,25.32,25.38,388266.0,25.32,25.6,25.32,25.38,388266.0
2025-05-23 15:10:00,25.38,25.5,25.11,25.48,553455.0,25.38,25.5,25.11,25.48,553455.0
2025-05-23 15:20:00,25.48,25.65,25.46,25.53,477309.0,25.48,25.65,25.46,25.53,477309.0
2025-05-23 15:30:00,25.53,25.65,25.35,25.37,347013.0,25.53,25.65,25.35,25.37,347013.0
2025-05-23 15:40:00,25.37,25.58,25.29,25.53,512536.0,25.37,25.58,25.29,25.53,512536.0
2025-05-23 15:50:00,25.53,25.95,25.47,25.84,1560557.0,25.53,25.95,25.47,25.84,1560557.0
2025-05-27 09:30:00,23.41,23.85,23.11,23.18,3021947.0,23.41,23.85,23.11,23.18,3021947.0
2025-05-27 09:40:00,23.18,23.35,23.05,23.1,574550.0,23.18,23.35,23.05,23.1,574550.0
2025-05-27 09:50:00,23.09,23.16,22.8,23.01,386634.0,23.09,23.16,22.8,23.01,386634.0
2025-05-27 10:00:00,23.01,23.01,22.6,22.64,613552.0,23.01,23.01,22.6,22.64,613552.0
2025-05-27 10:10:00,22.64,22.74,22.6,22.63,279720.0,22.64,22.74,22.6,22.63,279720.0
2025-05-27 10:20:00,22.62,22.76,22.6,22.73,211576.0,22.62,22.76,22.6,22.73,211576.0
2025-05-27 10:30:00,22.72,22.73,22.6,22.66,320080.0,22.72,22.73,22.6,22.66,320080.0
2025-05-27 10:40:00,22.67,22.7,22.58,22.64,214980.0,22.67,22.7,22.58,22.64,214980.0
2025-05-27 10:50:00,22.65,22.8,22.61,22.78,192517.0,22.65,22.8,22.61,22.78,192517.0
2025-05-27 11:00:00,22.77,22.8,22.7,22.72,226584.0,22.77,22.8,22.7,22.72,226584.0
2025-05-27 11:10:00,22.73,22.74,22.64,22.71,123180.0,22.73,22.74,22.64,22.71,123180.0
2025-05-27 11:20:00,22.7,22.8,22.65,22.69,264463.0,22.7,22.8,22.65,22.69,264463.0
2025-05-27 11:30:00,22.69,22.73,22.62,22.7,295299.0,22.69,22.73,22.62,22.7,295299.0
2025-05-27 11:40:00,22.69,22.73,22.58,22.69,326532.0,22.69,22.73,22.58,22.69,326532.0
2025-05-27 11:50:00,22.69,22.8,22.68,22.79,108709.0,22.69,22.8,22.68,22.79,108709.0
2025-05-27 12:00:00,22.79,22.8,22.68,22.74,179632.0,22.79,22.8,22.68,22.74,179632.0
2025-05-27 12:10:00,22.75,22.75,22.67,22.71,110599.0,22.75,22.75,22.67,22.71,110599.0
2025-05-27 12:20:00,22.71,22.77,22.63,22.73,163553.0,22.71,22.77,22.63,22.73,163553.0
2025-05-27 12:30:00,22.72,22.73,22.55,22.56,183935.0,22.72,22.73,22.55,22.56,183935.0
2025-05-27 12:40:00,22.56,22.59,22.47,22.56,214828.0,22.56,22.59,22.47,22.56,214828.0
2025-05-27 12:50:00,22.55,22.57,22.42,22.49,192497.0,22.55,22.57,22.42,22.49,192497.0
2025-05-27 13:00:00,22.48,22.48,22.37,22.38,169729.0,22.48,22.48,22.37,22.38,169729.0
2025-05-27 13:10:00,22.37,22.4,22.24,22.26,207271.0,22.37,22.4,22.24,22.26,207271.0
2025-05-27 13:20:00,22.27,22.32,22.21,22.26,128997.0,22.27,22.32,22.21,22.26,128997.0
2025-05-27 13:30:00,22.26,22.36,22.26,22.28,120495.0,22.26,22.36,22.26,22.28,120495.0
2025-05-27 13:40:00,22.29,22.3,22.22,22.22,130412.0,22.29,22.3,22.22,22.22,130412.0
2025-05-27 13:50:00,22.22,22.25,22.21,22.23,192522.0,22.22,22.25,22.21,22.23,192522.0
2025-05-27 14:00:00,22.22,22.26,22.2,22.23,115248.0,22.22,22.26,22.2,22.23,115248.0
2025-05-27 14:10:00,22.24,22.24,22.11,22.12,246361.0,22.24,22.24,22.11,22.12,246361.0
2025-05-27 14:20:00,22.13,22.18,22.11,22.15,136269.0,22.13,22.18,22.11,22.15,136269.0
2025-05-27 14:30:00,22.15,22.16,22.11,22.13,123934.0,22.15,22.16,22.11,22.13,123934.0
2025-05-27 14:40:00,22.13,22.15,22.09,22.12,140978.0,22.13,22.15,22.09,22.12,140978.0
2025-05-27 14:50:00,22.11,22.15,22.1,22.15,92511.0,22.11,22.15,22.1,22.15,92511.0
2025-05-27 15:00:00,22.14,22.19,22.11,22.13,122592.0,22.14,22.19,22.11,22.13,122592.0
2025-05-27 15:10:00,22.13,22.21,22.11,22.11,139436.0,22.13,22.21,22.11,22.11,139436.0
2025-05-27 15:20:00,22.11,22.15,22.08,22.12,158957.0,22.11,22.15,22.08,22.12,158957.0
2025-05-27 15:30:00,22.12,22.18,22.05,22.11,197289.0,22.12,22.18,22.05,22.11,197289.0
2025-05-27 15:40:00,22.1,22.17,22.05,22.16,270736.0,22.1,22.17,22.05,22.16,270736.0
2025-05-27 15:50:00,22.17,22.17,21.89,21.94,740380.0,22.17,22.17,21.89,21.94,740380.0
2025-05-28 09:30:00,21.87,22.09,21.85,21.89,309431.0,21.87,22.09,21.85,21.89,309431.0
2025-05-28 09:40:00,21.89,22.01,21.87,21.98,225166.0,21.89,22.01,21.87,21.98,225166.0
2025-05-28 09:50:00,21.98,22.18,21.97,22.14,347559.0,21.98,22.18,21.97,22.14,347559.0
2025-05-28 10:00:00,22.14,22.21,22.03,22.12,267355.0,22.14,22.21,22.03,22.12,267355.0
2025-05-28 10:10:00,22.11,22.29,22.1,22.21,251303.0,22.11,22.29,22.1,22.21,251303.0
2025-05-28 10:20:00,22.21,22.29,22.17,22.28,162219.0,22.21,22.29,22.17,22.28,162219.0
2025-05-28 10:30:00,22.28,22.37,22.18,22.29,270355.0,22.28,22.37,22.18,22.29,270355.0
2025-05-28 10:40:00,22.29,22.31,22.16,22.27,150424.0,22.29,22.31,22.16,22.27,150424.0
2025-05-28 10:50:00,22.27,22.4,22.26,22.33,113385.0,22.27,22.4,22.26,22.33,113385.0
2025-05-28 11:00:00,22.33,22.36,22.21,22.31,82945.0,22.33,22.36,22.21,22.31,82945.0
2025-05-28 11:10:00,22.32,22.4,22.29,22.3,95942.0,22.32,22.4,22.29,22.3,95942.0
2025-05-28 11:20:00,22.3,22.4,22.23,22.38,111517.0,22.3,22.4,22.23,22.38,111517.0
2025-05-28 11:30:00,22.39,22.53,22.36,22.4,164767.0,22.39,22.53,22.36,22.4,164767.0
2025-05-28 11:40:00,22.4,22.45,22.35,22.39,86918.0,22.4,22.45,22.35,22.39,86918.0
2025-05-28 11:50:00,22.4,22.42,22.27,22.42,105517.0,22.4,22.42,22.27,22.42,105517.0
2025-05-28 12:00:00,22.39,22.41,22.22,22.26,113987.0,22.39,22.41,22.22,22.26,113987.0
2025-05-28 12:10:00,22.26,22.33,22.23,22.23,85186.0,22.26,22.33,22.23,22.23,85186.0
2025-05-28 12:20:00,22.24,22.33,22.23,22.25,49846.0,22.24,22.33,22.23,22.25,49846.0
2025-05-28 12:30:00,22.25,22.27,22.11,22.13,84742.0,22.25,22.27,22.11,22.13,84742.0
2025-05-28 12:40:00,22.11,22.18,22.11,22.11,67762.0,22.11,22.18,22.11,22.11,67762.0
2025-05-28 12:50:00,22.11,22.19,22.08,22.13,109685.0,22.11,22.19,22.08,22.13,109685.0
2025-05-28 13:00:00,22.12,22.18,22.01,22.03,137601.0,22.12,22.18,22.01,22.03,137601.0
2025-05-28 13:10:00,22.03,22.09,22.0,22.02,83773.0,22.03,22.09,22.0,22.02,83773.0
2025-05-28 13:20:00,22.02,22.08,21.98,22.05,83311.0,22.02,22.08,21.98,22.05,83311.0
2025-05-28 13:30:00,22.04,22.14,22.04,22.1,69497.0,22.04,22.14,22.04,22.1,69497.0
2025-05-28 13:40:00,22.1,22.19,22.09,22.11,75261.0,22.1,22.19,22.09,22.11,75261.0
2025-05-28 13:50:00,22.12,22.15,22.07,22.11,55324.0,22.12,22.15,22.07,22.11,55324.0
2025-05-28 14:00:00,22.1,22.12,21.96,21.97,104966.0,22.1,22.12,21.96,21.97,104966.0
2025-05-28 14:10:00,21.97,22.02,21.92,22.0,114130.0,21.97,22.02,21.92,22.0,114130.0
2025-05-28 14:20:00,22.0,22.06,21.96,22.0,113344.0,22.0,22.06,21.96,22.0,113344.0
2025-05-28 14:30:00,21.99,22.0,21.95,21.97,69821.0,21.99,22.0,21.95,21.97,69821.0
2025-05-28 14:40:00,21.97,22.08,21.96,22.07,97706.0,21.97,22.08,21.96,22.07,97706.0
2025-05-28 14:50:00,22.07,22.47,22.07,22.16,501007.0,22.07,22.47,22.07,22.16,501007.0
2025-05-28 15:00:00,22.17,22.24,22.01,22.07,164552.0,22.17,22.24,22.01,22.07,164552.0
2025-05-28 15:10:00,22.07,22.27,22.02,22.22,344882.0,22.07,22.27,22.02,22.22,344882.0
2025-05-28 15:20:00,22.23,22.39,22.21,22.34,220909.0,22.23,22.39,22.21,22.34,220909.0
2025-05-28 15:30:00,22.33,22.43,22.3,22.41,249814.0,22.33,22.43,22.3,22.41,249814.0
2025-05-28 15:40:00,22.39,22.49,22.32,22.38,341369.0,22.39,22.49,22.32,22.38,341369.0
2025-05-28 15:50:00,22.38,22.54,22.25,22.3,765915.0,22.38,22.54,22.25,22.3,765915.0
2025-05-29 09:30:00,21.46,21.84,21.46,21.84,811271.0,21.46,21.84,21.46,21.84,811271.0
2025-05-29 09:40:00,21.84,22.16,21.79,22.15,611343.0,21.84,22.16,21.79,22.15,611343.0
2025-05-29 09:50:00,22.16,22.19,21.88,22.05,618020.0,22.16,22.19,21.88,22.05,618020.0
2025-05-29 10:00:00,22.06,22.73,22.03,22.57,1191784.0,22.06,22.73,22.03,22.57,1191784.0
2025-05-29 10:10:00,22.56,22.6,22.21,22.47,676755.0,22.56,22.6,22.21,22.47,676755.0
2025-05-29 10:20:00,22.47,22.53,22.05,22.06,476196.0,22.47,22.53,22.05,22.06,476196.0
2025-05-29 10:30:00,22.08,22.32,22.0,22.16,561892.0,22.08,22.32,22.0,22.16,561892.0
2025-05-29 10:40:00,22.17,22.29,22.03,22.11,227182.0,22.17,22.29,22.03,22.11,227182.0
2025-05-29 10:50:00,22.12,22.21,21.94,21.99,371917.0,22.12,22.21,21.94,21.99,371917.0
2025-05-29 11:00:00,21.99,22.25,21.99,22.16,437709.0,21.99,22.25,21.99,22.16,437709.0
2025-05-29 11:10:00,22.14,22.28,22.02,22.24,228814.0,22.14,22.28,22.02,22.24,228814.0
2025-05-29 11:20:00,22.24,22.25,22.04,22.06,120114.0,22.24,22.25,22.04,22.06,120114.0
2025-05-29 11:30:00,22.07,22.38,22.04,22.34,495465.0,22.07,22.38,22.04,22.34,495465.0
2025-05-29 11:40:00,22.32,22.41,22.24,22.38,122213.0,22.32,22.41,22.24,22.38,122213.0
2025-05-29 11:50:00,22.37,22.74,22.21,22.62,559373.0,22.37,22.74,22.21,22.62,559373.0
2025-05-29 12:00:00,22.62,22.84,22.53,22.58,745492.0,22.62,22.84,22.53,22.58,745492.0
2025-05-29 12:10:00,22.57,22.59,22.31,22.37,256790.0,22.57,22.59,22.31,22.37,256790.0
2025-05-29 12:20:00,22.35,22.45,22.31,22.35,239193.0,22.35,22.45,22.31,22.35,239193.0
2025-05-29 12:30:00,22.36,22.41,22.25,22.3,226401.0,22.36,22.41,22.25,22.3,226401.0
2025-05-29 12:40:00,22.3,22.38,22.24,22.36,82491.0,22.3,22.38,22.24,22.36,82491.0
2025-05-29 12:50:00,22.37,22.42,22.13,22.23,220582.0,22.37,22.42,22.13,22.23,220582.0
2025-05-29 13:00:00,22.24,22.25,22.11,22.23,245868.0,22.24,22.25,22.11,22.23,245868.0
2025-05-29 13:10:00,22.23,22.25,22.06,22.12,218653.0,22.23,22.25,22.06,22.12,218653.0
2025-05-29 13:20:00,22.12,22.22,21.99,22.15,186774.0,22.12,22.22,21.99,22.15,186774.0
2025-05-29 13:30:00,22.15,22.21,22.07,22.19,171992.0,22.15,22.21,22.07,22.19,171992.0
2025-05-29 13:40:00,22.2,22.29,22.09,22.28,197338.0,22.2,22.29,22.09,22.28,197338.0
2025-05-29 13:50:00,22.27,22.38,22.16,22.35,323418.0,22.27,22.38,22.16,22.35,323418.0
2025-05-29 14:00:00,22.35,22.37,22.18,22.26,132983.0,22.35,22.37,22.18,22.26,132983.0
2025-05-29 14:10:00,22.25,22.38,22.14,22.38,249682.0,22.25,22.38,22.14,22.38,249682.0
2025-05-29 14:20:00,22.37,22.42,22.26,22.34,225274.0,22.37,22.42,22.26,22.34,225274.0
2025-05-29 14:30:00,22.34,22.34,22.12,22.19,276684.0,22.34,22.34,22.12,22.19,276684.0
2025-05-29 14:40:00,22.2,22.28,22.16,22.2,136333.0,22.2,22.28,22.16,22.2,136333.0
2025-05-29 14:50:00,22.2,22.25,22.11,22.21,206252.0,22.2,22.25,22.11,22.21,206252.0
2025-05-29 15:00:00,22.2,22.29,22.08,22.26,358966.0,22.2,22.29,22.08,22.26,358966.0
2025-05-29 15:10:00,22.26,22.37,22.21,22.21,225534.0,22.26,22.37,22.21,22.21,225534.0
2025-05-29 15:20:00,22.22,22.3,22.13,22.29,263099.0,22.22,22.3,22.13,22.29,263099.0
2025-05-29 15:30:00,22.29,22.3,22.2,22.29,211158.0,22.29,22.3,22.2,22.29,211158.0
2025-05-29 15:40:00,22.29,22.31,22.18,22.23,436954.0,22.29,22.31,22.18,22.23,436954.0
2025-05-29 15:50:00,22.23,22.39,22.12,22.32,969223.0,22.23,22.39,22.12,22.32,969223.0
2025-05-30 09:30:00,22.77,22.96,22.63,22.83,699880.0,22.77,22.96,22.63,22.83,699880.0
2025-05-30 09:40:00,22.81,22.84,22.62,22.8,567726.0,22.81,22.84,22.62,22.8,567726.0
2025-05-30 09:50:00,22.8,22.98,22.72,22.86,457954.0,22.8,22.98,22.72,22.86,457954.0
2025-05-30 10:00:00,22.84,22.86,22.42,22.44,489833.0,22.84,22.86,22.42,22.44,489833.0
2025-05-30 10:10:00,22.44,22.49,22.27,22.3,322701.0,22.44,22.49,22.27,22.3,322701.0
2025-05-30 10:20:00,22.29,22.41,22.27,22.3,311038.0,22.29,22.41,22.27,22.3,311038.0
2025-05-30 10:30:00,22.31,22.37,22.17,22.19,285730.0,22.31,22.37,22.17,22.19,285730.0
2025-05-30 10:40:00,22.2,22.68,22.17,22.66,939505.0,22.2,22.68,22.17,22.66,939505.0
2025-05-30 10:50:00,22.66,22.85,22.58,22.75,607457.0,22.66,22.85,22.58,22.75,607457.0
2025-05-30 11:00:00,22.75,22.83,22.68,22.78,272066.0,22.75,22.83,22.68,22.78,272066.0
2025-05-30 11:10:00,22.78,23.0,22.78,22.96,387680.0,22.78,23.0,22.78,22.96,387680.0
2025-05-30 11:20:00,22.96,22.96,22.7,22.78,482819.0,22.96,22.96,22.7,22.78,482819.0
2025-05-30 11:30:00,22.78,22.99,22.7,22.93,251851.0,22.78,22.99,22.7,22.93,251851.0
2025-05-30 11:40:00,22.94,23.07,22.79,22.8,319700.0,22.94,23.07,22.79,22.8,319700.0
2025-05-30 11:50:00,22.8,22.86,22.68,22.82,185450.0,22.8,22.86,22.68,22.82,185450.0
2025-05-30 12:00:00,22.81,22.9,22.69,22.7,118884.0,22.81,22.9,22.69,22.7,118884.0
2025-05-30 12:10:00,22.69,23.03,22.65,22.95,315192.0,22.69,23.03,22.65,22.95,315192.0
2025-05-30 12:20:00,22.94,23.46,22.89,23.32,902537.0,22.94,23.46,22.89,23.32,902537.0
2025-05-30 12:30:00,23.32,23.74,23.29,23.36,1314159.0,23.32,23.74,23.29,23.36,1314159.0
2025-05-30 12:40:00,23.38,23.63,23.31,23.5,486418.0,23.38,23.63,23.31,23.5,486418.0
2025-05-30 12:50:00,23.5,23.89,23.5,23.69,1626985.0,23.5,23.89,23.5,23.69,1626985.0
2025-05-30 13:00:00,23.68,23.77,23.34,23.38,666816.0,23.68,23.77,23.34,23.38,666816.0
2025-05-30 13:10:00,23.37,23.62,23.36,23.48,247965.0,23.37,23.62,23.36,23.48,247965.0
2025-05-30 13:20:00,23.48,23.64,23.43,23.43,239095.0,23.48,23.64,23.43,23.43,239095.0
2025-05-30 13:30:00,23.44,23.45,23.13,23.17,965242.0,23.44,23.45,23.13,23.17,965242.0
2025-05-30 13:40:00,23.15,23.19,22.98,23.09,1076137.0,23.15,23.19,22.98,23.09,1076137.0
2025-05-30 13:50:00,23.09,23.17,22.95,23.16,347464.0,23.09,23.17,22.95,23.16,347464.0
2025-05-30 14:00:00,23.16,23.17,22.83,22.85,350859.0,23.16,23.17,22.83,22.85,350859.0
2025-05-30 14:10:00,22.86,22.86,22.56,22.58,535671.0,22.86,22.86,22.56,22.58,535671.0
2025-05-30 14:20:00,22.59,22.65,22.5,22.59,283877.0,22.59,22.65,22.5,22.59,283877.0
2025-05-30 14:30:00,22.59,22.68,22.52,22.66,311324.0,22.59,22.68,22.52,22.66,311324.0
2025-05-30 14:40:00,22.66,22.81,22.61,22.62,231237.0,22.66,22.81,22.61,22.62,231237.0
2025-05-30 14:50:00,22.62,22.66,22.51,22.54,308609.0,22.62,22.66,22.51,22.54,308609.0
2025-05-30 15:00:00,22.54,22.55,22.42,22.51,355183.0,22.54,22.55,22.42,22.51,355183.0
2025-05-30 15:10:00,22.51,22.58,22.38,22.41,298842.0,22.51,22.58,22.38,22.41,298842.0
2025-05-30 15:20:00,22.42,22.5,22.4,22.46,267510.0,22.42,22.5,22.4,22.46,267510.0
2025-05-30 15:30:00,22.46,22.65,22.45,22.64,292116.0,22.46,22.65,22.45,22.64,292116.0
2025-05-30 15:40:00,22.64,22.72,22.55,22.57,332823.0,22.64,22.72,22.55,22.57,332823.0
2025-05-30 15:50:00,22.56,22.65,22.39,22.57,995650.0,22.56,22.65,22.39,22.57,995650.0
2025-06-02 09:30:00,22.88,22.88,22.32,22.34,831375.0,22.88,22.88,22.32,22.34,831375.0
2025-06-02 09:40:00,22.33,22.55,22.33,22.53,468016.0,22.33,22.55,22.33,22.53,468016.0
2025-06-02 09:50:00,22.54,22.83,22.51,22.81,393384.0,22.54,22.83,22.51,22.81,393384.0
2025-06-02 10:00:00,22.83,23.14,22.67,22.79,1052383.0,22.83,23.14,22.67,22.79,1052383.0
2025-06-02 10:10:00,22.79,22.91,22.66,22.75,385123.0,22.79,22.91,22.66,22.75,385123.0
2025-06-02 10:20:00,22.77,22.8,22.46,22.48,474005.0,22.77,22.8,22.46,22.48,474005.0
2025-06-02 10:30:00,22.48,22.55,22.3,22.52,584884.0,22.48,22.55,22.3,22.52,584884.0
2025-06-02 10:40:00,22.52,22.57,22.44,22.48,311470.0,22.52,22.57,22.44,22.48,311470.0
2025-06-02 10:50:00,22.48,22.52,22.39,22.43,215942.0,22.48,22.52,22.39,22.43,215942.0
2025-06-02 11:00:00,22.43,22.53,22.37,22.5,410880.0,22.43,22.53,22.37,22.5,410880.0
2025-06-02 11:10:00,22.5,22.54,22.36,22.49,160228.0,22.5,22.54,22.36,22.49,160228.0
2025-06-02 11:20:00,22.5,22.65,22.42,22.61,251566.0,22.5,22.65,22.42,22.61,251566.0
2025-06-02 11:30:00,22.6,22.78,22.58,22.73,298433.0,22.6,22.78,22.58,22.73,298433.0
2025-06-02 11:40:00,22.73,22.75,22.58,22.67,264329.0,22.73,22.75,22.58,22.67,264329.0
2025-06-02 11:50:00,22.67,22.68,22.51,22.53,183550.0,22.67,22.68,22.51,22.53,183550.0
2025-06-02 12:00:00,22.53,22.63,22.48,22.55,175821.0,22.53,22.63,22.48,22.55,175821.0
2025-06-02 12:10:00,22.55,22.57,22.48,22.51,121104.0,22.55,22.57,22.48,22.51,121104.0
2025-06-02 12:20:00,22.51,22.67,22.48,22.58,225692.0,22.51,22.67,22.48,22.58,225692.0
2025-06-02 12:30:00,22.58,22.61,22.53,22.56,93567.0,22.58,22.61,22.53,22.56,93567.0
2025-06-02 12:40:00,22.57,22.68,22.54,22.67,139770.0,22.57,22.68,22.54,22.67,139770.0
2025-06-02 12:50:00,22.68,22.68,22.52,22.54,106627.0,22.68,22.68,22.52,22.54,106627.0
2025-06-02 13:00:00,22.55,22.56,22.45,22.46,228332.0,22.55,22.56,22.45,22.46,228332.0
2025-06-02 13:10:00,22.46,22.53,22.45,22.48,136878.0,22.46,22.53,22.45,22.48,136878.0
2025-06-02 13:20:00,22.48,22.56,22.47,22.55,110120.0,22.48,22.56,22.47,22.55,110120.0
2025-06-02 13:30:00,22.54,22.55,22.49,22.52,70609.0,22.54,22.55,22.49,22.52,70609.0
2025-06-02 13:40:00,22.52,22.61,22.52,22.59,112456.0,22.52,22.61,22.52,22.59,112456.0
2025-06-02 13:50:00,22.59,22.6,22.49,22.53,101201.0,22.59,22.6,22.49,22.53,101201.0
2025-06-02 14:00:00,22.53,22.61,22.46,22.58,212571.0,22.53,22.61,22.46,22.58,212571.0
2025-06-02 14:10:00,22.57,22.61,22.35,22.39,320847.0,22.57,22.61,22.35,22.39,320847.0
2025-06-02 14:20:00,22.4,22.41,22.26,22.32,520071.0,22.4,22.41,22.26,22.32,520071.0
2025-06-02 14:30:00,22.31,22.34,22.26,22.28,155898.0,22.31,22.34,22.26,22.28,155898.0
2025-06-02 14:40:00,22.28,22.3,22.18,22.19,182541.0,22.28,22.3,22.18,22.19,182541.0
2025-06-02 14:50:00,22.2,22.26,22.15,22.23,157346.0,22.2,22.26,22.15,22.23,157346.0
2025-06-02 15:00:00,22.24,22.25,22.15,22.17,182063.0,22.24,22.25,22.15,22.17,182063.0
2025-06-02 15:10:00,22.17,22.27,22.12,22.26,139419.0,22.17,22.27,22.12,22.26,139419.0
2025-06-02 15:20:00,22.25,22.25,22.13,22.17,226338.0,22.25,22.25,22.13,22.17,226338.0
2025-06-02 15:30:00,22.17,22.33,22.16,22.33,190543.0,22.17,22.33,22.16,22.33,190543.0
2025-06-02 15:40:00,22.32,22.35,22.25,22.26,227501.0,22.32,22.35,22.25,22.26,227501.0
2025-06-02 15:50:00,22.26,22.27,22.13,22.14,571035.0,22.26,22.27,22.13,22.14,571035.0
2025-06-03 09:30:00,21.99,22.08,21.89,22.07,625379.0,21.99,22.08,21.89,22.07,625379.0
2025-06-03 09:40:00,22.06,22.07,21.9,22.02,401176.0,22.06,22.07,21.9,22.02,401176.0
2025-06-03 09:50:00,22.02,22.12,22.01,22.08,243391.0,22.02,22.12,22.01,22.08,243391.0
2025-06-03 10:00:00,22.07,22.17,21.93,22.02,507498.0,22.07,22.17,21.93,22.02,507498.0
2025-06-03 10:10:00,22.02,22.06,21.92,21.95,253985.0,22.02,22.06,21.92,21.95,253985.0
2025-06-03 10:20:00,21.95,21.97,21.82,21.83,236615.0,21.95,21.97,21.82,21.83,236615.0
2025-06-03 10:30:00,21.83,21.94,21.83,21.9,212639.0,21.83,21.94,21.83,21.9,212639.0
2025-06-03 10:40:00,21.9,21.91,21.81,21.86,256281.0,21.9,21.91,21.81,21.86,256281.0
2025-06-03 10:50:00,21.87,21.89,21.75,21.79,318075.0,21.87,21.89,21.75,21.79,318075.0
2025-06-03 11:00:00,21.79,21.82,21.72,21.77,312506.0,21.79,21.82,21.72,21.77,312506.0
2025-06-03 11:10:00,21.76,21.77,21.69,21.7,268718.0,21.76,21.77,21.69,21.7,268718.0
2025-06-03 11:20:00,21.7,21.72,21.64,21.69,318191.0,21.7,21.72,21.64,21.69,318191.0
2025-06-03 11:30:00,21.69,21.7,21.62,21.64,189672.0,21.69,21.7,21.62,21.64,189672.0
2025-06-03 11:40:00,21.64,21.7,21.63,21.7,193558.0,21.64,21.7,21.63,21.7,193558.0
2025-06-03 11:50:00,21.7,21.77,21.69,21.74,315137.0,21.7,21.77,21.69,21.74,315137.0
2025-06-03 12:00:00,21.73,21.77,21.71,21.75,90698.0,21.73,21.77,21.71,21.75,90698.0
2025-06-03 12:10:00,21.76,21.76,21.65,21.69,167457.0,21.76,21.76,21.65,21.69,167457.0
2025-06-03 12:20:00,21.69,21.73,21.67,21.68,116714.0,21.69,21.73,21.67,21.68,116714.0
2025-06-03 12:30:00,21.68,21.68,21.59,21.63,188554.0,21.68,21.68,21.59,21.63,188554.0
2025-06-03 12:40:00,21.63,21.63,21.58,21.58,145718.0,21.63,21.63,21.58,21.58,145718.0
2025-06-03 12:50:00,21.58,21.63,21.53,21.57,269194.0,21.58,21.63,21.53,21.57,269194.0
2025-06-03 13:00:00,21.56,21.58,21.53,21.55,303493.0,21.56,21.58,21.53,21.55,303493.0
2025-06-03 13:10:00,21.55,21.55,21.36,21.38,369308.0,21.55,21.55,21.36,21.38,369308.0
2025-06-03 13:20:00,21.38,21.42,21.34,21.4,288676.0,21.38,21.42,21.34,21.4,288676.0
2025-06-03 13:30:00,21.4,21.43,21.36,21.39,177680.0,21.4,21.43,21.36,21.39,177680.0
2025-06-03 13:40:00,21.4,21.48,21.39,21.48,117690.0,21.4,21.48,21.39,21.48,117690.0
2025-06-03 13:50:00,21.48,21.54,21.44,21.53,191997.0,21.48,21.54,21.44,21.53,191997.0
2025-06-03 14:00:00,21.52,21.69,21.47,21.62,394523.0,21.52,21.69,21.47,21.62,394523.0
2025-06-03 14:10:00,21.62,21.76,21.58,21.6,420040.0,21.62,21.76,21.58,21.6,420040.0
2025-06-03 14:20:00,21.6,21.63,21.56,21.6,161100.0,21.6,21.63,21.56,21.6,161100.0
2025-06-03 14:30:00,21.61,21.67,21.58,21.6,109308.0,21.61,21.67,21.58,21.6,109308.0
2025-06-03 14:40:00,21.59,21.61,21.5,21.54,156191.0,21.59,21.61,21.5,21.54,156191.0
2025-06-03 14:50:00,21.53,21.62,21.5,21.51,162737.0,21.53,21.62,21.5,21.51,162737.0
2025-06-03 15:00:00,21.52,21.59,21.48,21.53,150860.0,21.52,21.59,21.48,21.53,150860.0
2025-06-03 15:10:00,21.53,21.59,21.51,21.52,106149.0,21.53,21.59,21.51,21.52,106149.0
2025-06-03 15:20:00,21.52,21.59,21.51,21.53,152758.0,21.52,21.59,21.51,21.53,152758.0
2025-06-03 15:30:00,21.53,21.56,21.51,21.54,106143.0,21.53,21.56,21.51,21.54,106143.0
2025-06-03 15:40:00,21.54,21.66,21.52,21.64,238829.0,21.54,21.66,21.52,21.64,238829.0
2025-06-03 15:50:00,21.64,21.68,21.38,21.48,948945.0,21.64,21.68,21.38,21.48,948945.0
2025-06-04 09:30:00,21.37,21.43,21.24,21.37,795514.0,21.37,21.43,21.24,21.37,795514.0
2025-06-04 09:40:00,21.37,21.42,21.25,21.26,472612.0,21.37,21.42,21.25,21.26,472612.0
2025-06-04 09:50:00,21.26,21.43,21.25,21.32,303135.0,21.26,21.43,21.25,21.32,303135.0
2025-06-04 10:00:00,21.34,21.66,21.29,21.49,823345.0,21.34,21.66,21.29,21.49,823345.0
2025-06-04 10:10:00,21.5,21.56,21.3,21.34,592279.0,21.5,21.56,21.3,21.34,592279.0
2025-06-04 10:20:00,21.34,21.39,21.24,21.26,469891.0,21.34,21.39,21.24,21.26,469891.0
2025-06-04 10:30:00,21.26,21.43,21.26,21.39,319648.0,21.26,21.43,21.26,21.39,319648.0
2025-06-04 10:40:00,21.39,21.46,21.3,21.32,272169.0,21.39,21.46,21.3,21.32,272169.0
2025-06-04 10:50:00,21.32,21.44,21.25,21.26,155229.0,21.32,21.44,21.25,21.26,155229.0
2025-06-04 11:00:00,21.25,21.32,21.23,21.31,196587.0,21.25,21.32,21.23,21.31,196587.0
2025-06-04 11:10:00,21.32,21.34,21.26,21.29,161737.0,21.32,21.34,21.26,21.29,161737.0
2025-06-04 11:20:00,21.29,21.41,21.27,21.4,235628.0,21.29,21.41,21.27,21.4,235628.0
2025-06-04 11:30:00,21.41,21.49,21.36,21.38,261429.0,21.41,21.49,21.36,21.38,261429.0
2025-06-04 11:40:00,21.37,21.49,21.31,21.37,244852.0,21.37,21.49,21.31,21.37,244852.0
2025-06-04 11:50:00,21.37,21.46,21.29,21.43,223195.0,21.37,21.46,21.29,21.43,223195.0
2025-06-04 12:00:00,21.43,21.5,21.41,21.45,149608.0,21.43,21.5,21.41,21.45,149608.0
2025-06-04 12:10:00,21.45,21.57,21.39,21.39,375582.0,21.45,21.57,21.39,21.39,375582.0
2025-06-04 12:20:00,21.39,21.46,21.37,21.46,174054.0,21.39,21.46,21.37,21.46,174054.0
2025-06-04 12:30:00,21.46,21.47,21.32,21.36,566350.0,21.46,21.47,21.32,21.36,566350.0
2025-06-04 12:40:00,21.36,21.4,21.29,21.3,461281.0,21.36,21.4,21.29,21.3,461281.0
2025-06-04 12:50:00,21.31,21.41,21.31,21.38,167946.0,21.31,21.41,21.31,21.38,167946.0
2025-06-04 13:00:00,21.38,21.38,21.31,21.36,138995.0,21.38,21.38,21.31,21.36,138995.0
2025-06-04 13:10:00,21.35,21.41,21.33,21.37,197514.0,21.35,21.41,21.33,21.37,197514.0
2025-06-04 13:20:00,21.37,21.38,21.33,21.35,125344.0,21.37,21.38,21.33,21.35,125344.0
2025-06-04 13:30:00,21.35,21.37,21.29,21.31,190052.0,21.35,21.37,21.29,21.31,190052.0
2025-06-04 13:40:00,21.3,21.37,21.28,21.31,176958.0,21.3,21.37,21.28,21.31,176958.0
2025-06-04 13:50:00,21.32,21.35,21.31,21.33,67523.0,21.32,21.35,21.31,21.33,67523.0
2025-06-04 14:00:00,21.34,21.34,21.23,21.28,317911.0,21.34,21.34,21.23,21.28,317911.0
2025-06-04 14:10:00,21.29,21.38,21.26,21.37,163240.0,21.29,21.38,21.26,21.37,163240.0
2025-06-04 14:20:00,21.36,21.4,21.29,21.33,389308.0,21.36,21.4,21.29,21.33,389308.0
2025-06-04 14:30:00,21.32,21.45,21.31,21.42,132905.0,21.32,21.45,21.31,21.42,132905.0
2025-06-04 14:40:00,21.43,21.43,21.36,21.41,103826.0,21.43,21.43,21.36,21.41,103826.0
2025-06-04 14:50:00,21.42,21.5,21.41,21.45,163306.0,21.42,21.5,21.41,21.45,163306.0
2025-06-04 15:00:00,21.45,21.49,21.41,21.48,94362.0,21.45,21.49,21.41,21.48,94362.0
2025-06-04 15:10:00,21.48,21.49,21.41,21.45,136271.0,21.48,21.49,21.41,21.45,136271.0
2025-06-04 15:20:00,21.45,21.49,21.41,21.45,143839.0,21.45,21.49,21.41,21.45,143839.0
2025-06-04 15:30:00,21.46,21.56,21.44,21.55,241135.0,21.46,21.56,21.44,21.55,241135.0
2025-06-04 15:40:00,21.55,21.59,21.37,21.39,350132.0,21.55,21.59,21.37,21.39,350132.0
2025-06-04 15:50:00,21.4,21.4,21.28,21.35,928970.0,21.4,21.4,21.28,21.35,928970.0
2025-06-05 09:30:00,21.01,21.37,21.0,21.35,504425.0,21.01,21.37,21.0,21.35,504425.0
2025-06-05 09:40:00,21.35,21.56,21.25,21.32,483405.0,21.35,21.56,21.25,21.32,483405.0
2025-06-05 09:50:00,21.32,21.53,21.27,21.42,483412.0,21.32,21.53,21.27,21.42,483412.0
2025-06-05 10:00:00,21.43,21.45,21.25,21.44,356368.0,21.43,21.45,21.25,21.44,356368.0
2025-06-05 10:10:00,21.44,21.44,21.29,21.39,436365.0,21.44,21.44,21.29,21.39,436365.0
2025-06-05 10:20:00,21.4,21.41,21.14,21.21,426583.0,21.4,21.41,21.14,21.21,426583.0
2025-06-05 10:30:00,21.21,21.52,21.11,21.17,782528.0,21.21,21.52,21.11,21.17,782528.0
2025-06-05 10:40:00,21.16,21.28,20.9,20.99,1158347.0,21.16,21.28,20.9,20.99,1158347.0
2025-06-05 10:50:00,20.99,21.05,20.72,20.75,962535.0,20.99,21.05,20.72,20.75,962535.0
2025-06-05 11:00:00,20.75,20.75,20.47,20.53,870192.0,20.75,20.75,20.47,20.53,870192.0
2025-06-05 11:10:00,20.53,20.59,20.49,20.54,438721.0,20.53,20.59,20.49,20.54,438721.0
2025-06-05 11:20:00,20.54,20.65,20.53,20.6,443746.0,20.54,20.65,20.53,20.6,443746.0
2025-06-05 11:30:00,20.6,20.7,20.57,20.67,281820.0,20.6,20.7,20.57,20.67,281820.0
2025-06-05 11:40:00,20.66,20.72,20.62,20.65,215074.0,20.66,20.72,20.62,20.65,215074.0
2025-06-05 11:50:00,20.65,20.65,20.5,20.55,318281.0,20.65,20.65,20.5,20.55,318281.0
2025-06-05 12:00:00,20.55,20.64,20.53,20.63,279002.0,20.55,20.64,20.53,20.63,279002.0
2025-06-05 12:10:00,20.63,20.8,20.6,20.73,300985.0,20.63,20.8,20.6,20.73,300985.0
2025-06-05 12:20:00,20.74,20.76,20.65,20.68,164986.0,20.74,20.76,20.65,20.68,164986.0
2025-06-05 12:30:00,20.68,20.82,20.66,20.79,108766.0,20.68,20.82,20.66,20.79,108766.0
2025-06-05 12:40:00,20.79,21.12,20.76,21.05,751701.0,20.79,21.12,20.76,21.05,751701.0
2025-06-05 12:50:00,21.05,21.27,21.0,21.22,535886.0,21.05,21.27,21.0,21.22,535886.0
2025-06-05 13:00:00,21.23,21.3,20.96,21.0,530606.0,21.23,21.3,20.96,21.0,530606.0
2025-06-05 13:10:00,20.99,21.02,20.86,20.94,214966.0,20.99,21.02,20.86,20.94,214966.0
2025-06-05 13:20:00,20.95,20.95,20.82,20.83,351748.0,20.95,20.95,20.82,20.83,351748.0
2025-06-05 13:30:00,20.84,20.85,20.76,20.79,319503.0,20.84,20.85,20.76,20.79,319503.0
2025-06-05 13:40:00,20.79,20.88,20.77,20.86,303461.0,20.79,20.88,20.77,20.86,303461.0
2025-06-05 13:50:00,20.85,21.06,20.79,21.05,242770.0,20.85,21.06,20.79,21.05,242770.0
2025-06-05 14:00:00,21.04,21.31,21.0,21.23,380400.0,21.04,21.31,21.0,21.23,380400.0
2025-06-05 14:10:00,21.23,21.57,21.21,21.32,620106.0,21.23,21.57,21.21,21.32,620106.0
2025-06-05 14:20:00,21.32,21.35,21.15,21.17,332436.0,21.32,21.35,21.15,21.17,332436.0
2025-06-05 14:30:00,21.16,21.2,21.04,21.08,354055.0,21.16,21.2,21.04,21.08,354055.0
2025-06-05 14:40:00,21.07,21.3,21.04,21.29,244326.0,21.07,21.3,21.04,21.29,244326.0
2025-06-05 14:50:00,21.28,21.42,21.27,21.41,281842.0,21.28,21.42,21.27,21.41,281842.0
2025-06-05 15:00:00,21.41,21.49,21.34,21.41,260098.0,21.41,21.49,21.34,21.41,260098.0
2025-06-05 15:10:00,21.4,22.2,21.35,22.04,1725729.0,21.4,22.2,21.35,22.04,1725729.0
2025-06-05 15:20:00,22.05,22.31,21.97,22.08,1506893.0,22.05,22.31,21.97,22.08,1506893.0
2025-06-05 15:30:00,22.07,22.09,21.58,21.62,917309.0,22.07,22.09,21.58,21.62,917309.0
2025-06-05 15:40:00,21.61,21.84,21.54,21.6,781719.0,21.61,21.84,21.54,21.6,781719.0
2025-06-05 15:50:00,21.6,22.09,21.52,21.97,1954819.0,21.6,22.09,21.52,21.97,1954819.0
2025-06-06 09:30:00,21.1,21.13,20.98,21.05,715079.0,21.1,21.13,20.98,21.05,715079.0
2025-06-06 09:40:00,21.05,21.05,20.91,20.98,536064.0,21.05,21.05,20.91,20.98,536064.0
2025-06-06 09:50:00,20.97,21.01,20.82,20.84,684061.0,20.97,21.01,20.82,20.84,684061.0
2025-06-06 10:00:00,20.83,21.01,20.81,20.86,448157.0,20.83,21.01,20.81,20.86,448157.0
2025-06-06 10:10:00,20.86,21.03,20.84,20.97,394597.0,20.86,21.03,20.84,20.97,394597.0
2025-06-06 10:20:00,20.97,21.06,20.92,21.03,398729.0,20.97,21.06,20.92,21.03,398729.0
2025-06-06 10:30:00,21.02,21.11,20.92,20.93,225490.0,21.02,21.11,20.92,20.93,225490.0
2025-06-06 10:40:00,20.93,20.98,20.89,20.94,235622.0,20.93,20.98,20.89,20.94,235622.0
2025-06-06 10:50:00,20.94,20.99,20.91,20.95,153348.0,20.94,20.99,20.91,20.95,153348.0
2025-06-06 11:00:00,20.95,20.96,20.86,20.91,380856.0,20.95,20.96,20.86,20.91,380856.0
2025-06-06 11:10:00,20.91,21.17,20.88,21.12,354404.0,20.91,21.17,20.88,21.12,354404.0
2025-06-06 11:20:00,21.11,21.21,20.96,20.98,456501.0,21.11,21.21,20.96,20.98,456501.0
2025-06-06 11:30:00,20.98,21.02,20.89,20.9,271041.0,20.98,21.02,20.89,20.9,271041.0
2025-06-06 11:40:00,20.9,20.9,20.76,20.76,384356.0,20.9,20.9,20.76,20.76,384356.0
2025-06-06 11:50:00,20.77,20.78,20.71,20.73,291322.0,20.77,20.78,20.71,20.73,291322.0
2025-06-06 12:00:00,20.73,20.73,20.68,20.68,215508.0,20.73,20.73,20.68,20.68,215508.0
2025-06-06 12:10:00,20.69,20.74,20.64,20.73,249201.0,20.69,20.74,20.64,20.73,249201.0
2025-06-06 12:20:00,20.73,20.82,20.68,20.77,158967.0,20.73,20.82,20.68,20.77,158967.0
2025-06-06 12:30:00,20.76,20.83,20.68,20.79,270010.0,20.76,20.83,20.68,20.79,270010.0
2025-06-06 12:40:00,20.79,20.92,20.76,20.83,244801.0,20.79,20.92,20.76,20.83,244801.0
2025-06-06 12:50:00,20.83,21.04,20.82,20.91,300870.0,20.83,21.04,20.82,20.91,300870.0
2025-06-06 13:00:00,20.91,20.99,20.86,20.94,135611.0,20.91,20.99,20.86,20.94,135611.0
2025-06-06 13:10:00,20.94,20.99,20.76,20.77,402316.0,20.94,20.99,20.76,20.77,402316.0
2025-06-06 13:20:00,20.76,20.8,20.73,20.77,197920.0,20.76,20.8,20.73,20.77,197920.0
2025-06-06 13:30:00,20.77,20.78,20.64,20.65,258287.0,20.77,20.78,20.64,20.65,258287.0
2025-06-06 13:40:00,20.64,20.68,20.62,20.67,162135.0,20.64,20.68,20.62,20.67,162135.0
2025-06-06 13:50:00,20.67,20.71,20.64,20.67,145804.0,20.67,20.71,20.64,20.67,145804.0
2025-06-06 14:00:00,20.66,20.66,20.58,20.61,313350.0,20.66,20.66,20.58,20.61,313350.0
2025-06-06 14:10:00,20.62,20.63,20.57,20.58,144048.0,20.62,20.63,20.57,20.58,144048.0
2025-06-06 14:20:00,20.58,20.7,20.57,20.68,150403.0,20.58,20.7,20.57,20.68,150403.0
2025-06-06 14:30:00,20.67,20.69,20.59,20.68,225485.0,20.67,20.69,20.59,20.68,225485.0
2025-06-06 14:40:00,20.68,20.72,20.65,20.71,131832.0,20.68,20.72,20.65,20.71,131832.0
2025-06-06 14:50:00,20.71,20.72,20.64,20.68,157163.0,20.71,20.72,20.64,20.68,157163.0
2025-06-06 15:00:00,20.68,20.69,20.62,20.69,121188.0,20.68,20.69,20.62,20.69,121188.0
2025-06-06 15:10:00,20.69,20.73,20.68,20.73,130232.0,20.69,20.73,20.68,20.73,130232.0
2025-06-06 15:20:00,20.73,20.79,20.71,20.78,242571.0,20.73,20.79,20.71,20.78,242571.0
2025-06-06 15:30:00,20.77,20.78,20.66,20.69,211515.0,20.77,20.78,20.66,20.69,211515.0
2025-06-06 15:40:00,20.69,20.7,20.6,20.65,252319.0,20.69,20.7,20.6,20.65,252319.0
2025-06-06 15:50:00,20.64,20.65,20.51,20.64,964890.0,20.64,20.65,20.51,20.64,964890.0
2025-06-09 09:30:00,20.45,20.58,20.43,20.51,454386.0,20.45,20.58,20.43,20.51,454386.0
2025-06-09 09:40:00,20.51,20.53,20.34,20.37,417444.0,20.51,20.53,20.34,20.37,417444.0
2025-06-09 09:50:00,20.37,20.47,20.35,20.46,255037.0,20.37,20.47,20.35,20.46,255037.0
2025-06-09 10:00:00,20.46,20.49,20.34,20.36,210715.0,20.46,20.49,20.34,20.36,210715.0
2025-06-09 10:10:00,20.36,20.37,20.23,20.26,380530.0,20.36,20.37,20.23,20.26,380530.0
2025-06-09 10:20:00,20.26,20.31,20.18,20.29,426890.0,20.26,20.31,20.18,20.29,426890.0
2025-06-09 10:30:00,20.29,20.31,20.23,20.24,428127.0,20.29,20.31,20.23,20.24,428127.0
2025-06-09 10:40:00,20.25,20.36,20.24,20.34,291575.0,20.25,20.36,20.24,20.34,291575.0
2025-06-09 10:50:00,20.34,20.37,20.3,20.32,158628.0,20.34,20.37,20.3,20.32,158628.0
2025-06-09 11:00:00,20.31,20.33,20.27,20.32,222544.0,20.31,20.33,20.27,20.32,222544.0
2025-06-09 11:10:00,20.32,20.38,20.27,20.32,125178.0,20.32,20.38,20.27,20.32,125178.0
2025-06-09 11:20:00,20.32,20.36,20.3,20.33,87259.0,20.32,20.36,20.3,20.33,87259.0
2025-06-09 11:30:00,20.32,20.32,20.28,20.3,122061.0,20.32,20.32,20.28,20.3,122061.0
2025-06-09 11:40:00,20.3,20.32,20.25,20.26,124841.0,20.3,20.32,20.25,20.26,124841.0
2025-06-09 11:50:00,20.25,20.25,20.16,20.22,250783.0,20.25,20.25,20.16,20.22,250783.0
2025-06-09 12:00:00,20.23,20.24,20.16,20.21,207709.0,20.23,20.24,20.16,20.21,207709.0
2025-06-09 12:10:00,20.23,20.26,20.19,20.25,116565.0,20.23,20.26,20.19,20.25,116565.0
2025-06-09 12:20:00,20.25,20.28,20.21,20.24,118660.0,20.25,20.28,20.21,20.24,118660.0
2025-06-09 12:30:00,20.23,20.23,20.17,20.18,77556.0,20.23,20.23,20.17,20.18,77556.0
2025-06-09 12:40:00,20.17,20.18,20.07,20.08,255016.0,20.17,20.18,20.07,20.08,255016.0
2025-06-09 12:50:00,20.09,20.13,20.04,20.09,284109.0,20.09,20.13,20.04,20.09,284109.0
2025-06-09 13:00:00,20.09,20.09,20.04,20.07,161995.0,20.09,20.09,20.04,20.07,161995.0
2025-06-09 13:10:00,20.07,20.09,20.04,20.06,226667.0,20.07,20.09,20.04,20.06,226667.0
2025-06-09 13:20:00,20.06,20.07,20.02,20.03,168035.0,20.06,20.07,20.02,20.03,168035.0
2025-06-09 13:30:00,20.03,20.07,20.02,20.05,121001.0,20.03,20.07,20.02,20.05,121001.0
2025-06-09 13:40:00,20.05,20.08,20.04,20.07,49809.0,20.05,20.08,20.04,20.07,49809.0
2025-06-09 13:50:00,20.06,20.07,20.03,20.07,120715.0,20.06,20.07,20.03,20.07,120715.0
2025-06-09 14:00:00,20.06,20.09,20.06,20.08,121449.0,20.06,20.09,20.06,20.08,121449.0
2025-06-09 14:10:00,20.07,20.08,20.06,20.07,45049.0,20.07,20.08,20.06,20.07,45049.0
2025-06-09 14:20:00,20.07,20.1,20.06,20.09,94520.0,20.07,20.1,20.06,20.09,94520.0
2025-06-09 14:30:00,20.09,20.15,20.08,20.13,112231.0,20.09,20.15,20.08,20.13,112231.0
2025-06-09 14:40:00,20.14,20.16,20.11,20.13,136007.0,20.14,20.16,20.11,20.13,136007.0
2025-06-09 14:50:00,20.13,20.14,20.1,20.11,87108.0,20.13,20.14,20.1,20.11,87108.0
2025-06-09 15:00:00,20.11,20.14,20.09,20.14,64684.0,20.11,20.14,20.09,20.14,64684.0
2025-06-09 15:10:00,20.13,20.16,20.12,20.16,89402.0,20.13,20.16,20.12,20.16,89402.0
2025-06-09 15:20:00,20.16,20.21,20.12,20.14,174891.0,20.16,20.21,20.12,20.14,174891.0
2025-06-09 15:30:00,20.13,20.16,20.12,20.15,140855.0,20.13,20.16,20.12,20.15,140855.0
2025-06-09 15:40:00,20.15,20.27,20.15,20.21,229513.0,20.15,20.27,20.15,20.21,229513.0
2025-06-09 15:50:00,20.2,20.35,20.16,20.3,718902.0,20.2,20.35,20.16,20.3,718902.0
2025-06-10 09:30:00,20.22,20.24,20.02,20.03,358157.0,20.22,20.24,20.02,20.03,358157.0
2025-06-10 09:40:00,20.03,20.18,20.02,20.14,211132.0,20.03,20.18,20.02,20.14,211132.0
2025-06-10 09:50:00,20.14,20.21,20.1,20.16,249568.0,20.14,20.21,20.1,20.16,249568.0
2025-06-10 10:00:00,20.16,20.19,20.1,20.19,179054.0,20.16,20.19,20.1,20.19,179054.0
2025-06-10 10:10:00,20.18,20.21,20.14,20.19,181202.0,20.18,20.21,20.14,20.19,181202.0
2025-06-10 10:20:00,20.18,20.24,20.16,20.19,175219.0,20.18,20.24,20.16,20.19,175219.0
2025-06-10 10:30:00,20.19,20.2,20.11,20.17,142648.0,20.19,20.2,20.11,20.17,142648.0
2025-06-10 10:40:00,20.16,20.18,20.11,20.16,193445.0,20.16,20.18,20.11,20.16,193445.0
2025-06-10 10:50:00,20.17,20.23,20.15,20.22,120038.0,20.17,20.23,20.15,20.22,120038.0
2025-06-10 11:00:00,20.23,20.24,20.17,20.21,234703.0,20.23,20.24,20.17,20.21,234703.0
2025-06-10 11:10:00,20.22,20.23,20.15,20.15,107343.0,20.22,20.23,20.15,20.15,107343.0
2025-06-10 11:20:00,20.16,20.19,20.12,20.13,120187.0,20.16,20.19,20.12,20.13,120187.0
2025-06-10 11:30:00,20.13,20.45,20.12,20.15,526518.0,20.13,20.45,20.12,20.15,526518.0
2025-06-10 11:40:00,20.14,20.21,20.13,20.18,124681.0,20.14,20.21,20.13,20.18,124681.0
2025-06-10 11:50:00,20.17,20.18,20.06,20.06,243777.0,20.17,20.18,20.06,20.06,243777.0
2025-06-10 12:00:00,20.07,20.08,20.01,20.04,366518.0,20.07,20.08,20.01,20.04,366518.0
2025-06-10 12:10:00,20.04,20.07,20.02,20.07,89550.0,20.04,20.07,20.02,20.07,89550.0
2025-06-10 12:20:00,20.07,20.08,20.0,20.01,261245.0,20.07,20.08,20.0,20.01,261245.0
2025-06-10 12:30:00,20.01,20.02,19.98,20.0,341606.0,20.01,20.02,19.98,20.0,341606.0
2025-06-10 12:40:00,20.0,20.03,19.98,19.99,187233.0,20.0,20.03,19.98,19.99,187233.0
2025-06-10 12:50:00,19.99,20.03,19.97,20.01,169945.0,19.99,20.03,19.97,20.01,169945.0
2025-06-10 13:00:00,20.01,20.04,19.99,20.02,111082.0,20.01,20.04,19.99,20.02,111082.0
2025-06-10 13:10:00,20.02,20.12,20.01,20.07,213874.0,20.02,20.12,20.01,20.07,213874.0
2025-06-10 13:20:00,20.07,20.12,20.06,20.11,168008.0,20.07,20.12,20.06,20.11,168008.0
2025-06-10 13:30:00,20.11,20.14,20.08,20.11,56073.0,20.11,20.14,20.08,20.11,56073.0
2025-06-10 13:40:00,20.11,20.12,20.06,20.11,85233.0,20.11,20.12,20.06,20.11,85233.0
2025-06-10 13:50:00,20.1,20.17,20.09,20.15,108957.0,20.1,20.17,20.09,20.15,108957.0
2025-06-10 14:00:00,20.16,20.28,20.15,20.16,320484.0,20.16,20.28,20.15,20.16,320484.0
2025-06-10 14:10:00,20.16,20.22,20.12,20.14,214968.0,20.16,20.22,20.12,20.14,214968.0
2025-06-10 14:20:00,20.13,20.14,20.02,20.08,193847.0,20.13,20.14,20.02,20.08,193847.0
2025-06-10 14:30:00,20.08,20.08,19.99,20.03,215518.0,20.08,20.08,19.99,20.03,215518.0
2025-06-10 14:40:00,20.03,20.09,20.02,20.07,86884.0,20.03,20.09,20.02,20.07,86884.0
2025-06-10 14:50:00,20.07,20.09,19.98,20.06,264826.0,20.07,20.09,19.98,20.06,264826.0
2025-06-10 15:00:00,20.06,20.09,20.04,20.06,190593.0,20.06,20.09,20.04,20.06,190593.0
2025-06-10 15:10:00,20.05,20.12,20.03,20.09,161583.0,20.05,20.12,20.03,20.09,161583.0
2025-06-10 15:20:00,20.09,20.13,20.04,20.07,211530.0,20.09,20.13,20.04,20.07,211530.0
2025-06-10 15:30:00,20.07,20.14,20.05,20.14,163701.0,20.07,20.14,20.05,20.14,163701.0
2025-06-10 15:40:00,20.14,20.18,20.1,20.14,175181.0,20.14,20.18,20.1,20.14,175181.0
2025-06-10 15:50:00,20.14,20.22,20.08,20.18,2298260.0,20.14,20.22,20.08,20.18,2298260.0
2025-06-11 09:30:00,19.63,19.86,19.62,19.8,649663.0,19.63,19.86,19.62,19.8,649663.0
2025-06-11 09:40:00,19.8,19.9,19.64,19.8,1413321.0,19.8,19.9,19.64,19.8,1413321.0
2025-06-11 09:50:00,19.8,19.81,19.61,19.73,1069953.0,19.8,19.81,19.61,19.73,1069953.0
2025-06-11 10:00:00,19.73,19.83,19.67,19.7,623089.0,19.73,19.83,19.67,19.7,623089.0
2025-06-11 10:10:00,19.7,19.72,19.63,19.68,371480.0,19.7,19.72,19.63,19.68,371480.0
2025-06-11 10:20:00,19.68,19.77,19.66,19.7,610632.0,19.68,19.77,19.66,19.7,610632.0
2025-06-11 10:30:00,19.71,19.73,19.62,19.71,199500.0,19.71,19.73,19.62,19.71,199500.0
2025-06-11 10:40:00,19.71,19.73,19.67,19.72,145742.0,19.71,19.73,19.67,19.72,145742.0
2025-06-11 10:50:00,19.72,19.74,19.67,19.69,121481.0,19.72,19.74,19.67,19.69,121481.0
2025-06-11 11:00:00,19.7,19.74,19.63,19.73,289382.0,19.7,19.74,19.63,19.73,289382.0
2025-06-11 11:10:00,19.74,19.75,19.52,19.55,373263.0,19.74,19.75,19.52,19.55,373263.0
2025-06-11 11:20:00,19.54,19.64,19.53,19.62,246657.0,19.54,19.64,19.53,19.62,246657.0
2025-06-11 11:30:00,19.62,19.69,19.58,19.62,127843.0,19.62,19.69,19.58,19.62,127843.0
2025-06-11 11:40:00,19.62,19.66,19.53,19.6,260037.0,19.62,19.66,19.53,19.6,260037.0
2025-06-11 11:50:00,19.59,19.63,19.52,19.6,281890.0,19.59,19.63,19.52,19.6,281890.0
2025-06-11 12:00:00,19.61,19.74,19.57,19.64,371658.0,19.61,19.74,19.57,19.64,371658.0
2025-06-11 12:10:00,19.64,19.81,19.64,19.76,410000.0,19.64,19.81,19.64,19.76,410000.0
2025-06-11 12:20:00,19.77,19.84,19.64,19.64,234692.0,19.77,19.84,19.64,19.64,234692.0
2025-06-11 12:30:00,19.65,19.68,19.57,19.65,184478.0,19.65,19.68,19.57,19.65,184478.0
2025-06-11 12:40:00,19.64,19.67,19.53,19.57,164255.0,19.64,19.67,19.53,19.57,164255.0
2025-06-11 12:50:00,19.57,19.58,19.51,19.52,166850.0,19.57,19.58,19.51,19.52,166850.0
2025-06-11 13:00:00,19.52,19.54,19.36,19.4,547858.0,19.52,19.54,19.36,19.4,547858.0
2025-06-11 13:10:00,19.4,19.43,19.34,19.39,235289.0,19.4,19.43,19.34,19.39,235289.0
2025-06-11 13:20:00,19.39,19.4,19.32,19.36,287359.0,19.39,19.4,19.32,19.36,287359.0
2025-06-11 13:30:00,19.36,19.43,19.34,19.36,160052.0,19.36,19.43,19.34,19.36,160052.0
2025-06-11 13:40:00,19.36,19.45,19.3,19.45,383912.0,19.36,19.45,19.3,19.45,383912.0
2025-06-11 13:50:00,19.44,19.56,19.4,19.55,337499.0,19.44,19.56,19.4,19.55,337499.0
2025-06-11 14:00:00,19.54,20.14,19.52,19.81,1069616.0,19.54,20.14,19.52,19.81,1069616.0
2025-06-11 14:10:00,19.82,20.45,19.82,20.27,1182039.0,19.82,20.45,19.82,20.27,1182039.0
2025-06-11 14:20:00,20.28,20.41,20.17,20.35,490210.0,20.28,20.41,20.17,20.35,490210.0
2025-06-11 14:30:00,20.36,20.59,20.12,20.17,1001766.0,20.36,20.59,20.12,20.17,1001766.0
2025-06-11 14:40:00,20.17,20.23,20.01,20.03,545118.0,20.17,20.23,20.01,20.03,545118.0
2025-06-11 14:50:00,20.03,20.43,20.03,20.4,536361.0,20.03,20.43,20.03,20.4,536361.0
2025-06-11 15:00:00,20.39,20.56,20.37,20.41,632949.0,20.39,20.56,20.37,20.41,632949.0
2025-06-11 15:10:00,20.41,20.56,20.38,20.55,512393.0,20.41,20.56,20.38,20.55,512393.0
2025-06-11 15:20:00,20.55,20.62,20.41,20.6,685776.0,20.55,20.62,20.41,20.6,685776.0
2025-06-11 15:30:00,20.61,20.87,20.59,20.67,1091675.0,20.61,20.87,20.59,20.67,1091675.0
2025-06-11 15:40:00,20.66,20.73,20.55,20.63,653919.0,20.66,20.73,20.55,20.63,653919.0
2025-06-11 15:50:00,20.62,20.63,20.2,20.36,3305717.0,20.62,20.63,20.2,20.36,3305717.0
2025-06-12 09:30:00,20.8,20.95,20.71,20.75,696788.0,20.8,20.95,20.71,20.75,696788.0
2025-06-12 09:40:00,20.74,20.76,20.57,20.65,567852.0,20.74,20.76,20.57,20.65,567852.0
2025-06-12 09:50:00,20.64,20.75,20.57,20.69,271836.0,20.64,20.75,20.57,20.69,271836.0
2025-06-12 10:00:00,20.69,20.74,20.47,20.49,318250.0,20.69,20.74,20.47,20.49,318250.0
2025-06-12 10:10:00,20.48,20.54,20.34,20.35,387933.0,20.48,20.54,20.34,20.35,387933.0
2025-06-12 10:20:00,20.35,20.42,20.29,20.33,524083.0,20.35,20.42,20.29,20.33,524083.0
2025-06-12 10:30:00,20.32,20.4,20.3,20.34,231405.0,20.32,20.4,20.3,20.34,231405.0
2025-06-12 10:40:00,20.33,20.42,20.28,20.35,313530.0,20.33,20.42,20.28,20.35,313530.0
2025-06-12 10:50:00,20.35,20.46,20.35,20.45,325591.0,20.35,20.46,20.35,20.45,325591.0
2025-06-12 11:00:00,20.45,20.47,20.36,20.44,268851.0,20.45,20.47,20.36,20.44,268851.0
2025-06-12 11:10:00,20.45,20.76,20.42,20.64,419443.0,20.45,20.76,20.42,20.64,419443.0
2025-06-12 11:20:00,20.64,20.94,20.64,20.7,880021.0,20.64,20.94,20.64,20.7,880021.0
2025-06-12 11:30:00,20.69,20.84,20.69,20.78,488970.0,20.69,20.84,20.69,20.78,488970.0
2025-06-12 11:40:00,20.78,20.85,20.73,20.81,192276.0,20.78,20.85,20.73,20.81,192276.0
2025-06-12 11:50:00,20.8,20.89,20.77,20.81,294385.0,20.8,20.89,20.77,20.81,294385.0
2025-06-12 12:00:00,20.81,21.0,20.74,20.9,395679.0,20.81,21.0,20.74,20.9,395679.0
2025-06-12 12:10:00,20.89,20.9,20.76,20.84,316765.0,20.89,20.9,20.76,20.84,316765.0
2025-06-12 12:20:00,20.84,20.95,20.66,20.7,277448.0,20.84,20.95,20.66,20.7,277448.0
2025-06-12 12:30:00,20.71,20.87,20.43,20.46,382281.0,20.71,20.87,20.43,20.46,382281.0
2025-06-12 12:40:00,20.45,20.57,20.41,20.55,287503.0,20.45,20.57,20.41,20.55,287503.0
2025-06-12 12:50:00,20.55,20.66,20.55,20.65,164834.0,20.55,20.66,20.55,20.65,164834.0
2025-06-12 13:00:00,20.64,20.64,20.41,20.42,324116.0,20.64,20.64,20.41,20.42,324116.0
2025-06-12 13:10:00,20.42,20.44,20.35,20.39,190570.0,20.42,20.44,20.35,20.39,190570.0
2025-06-12 13:20:00,20.38,20.45,20.36,20.42,296566.0,20.38,20.45,20.36,20.42,296566.0
2025-06-12 13:30:00,20.43,20.43,20.27,20.32,171657.0,20.43,20.43,20.27,20.32,171657.0
2025-06-12 13:40:00,20.33,20.42,20.33,20.41,367410.0,20.33,20.42,20.33,20.41,367410.0
2025-06-12 13:50:00,20.41,20.44,20.33,20.44,131077.0,20.41,20.44,20.33,20.44,131077.0
2025-06-12 14:00:00,20.43,20.47,20.38,20.4,138216.0,20.43,20.47,20.38,20.4,138216.0
2025-06-12 14:10:00,20.39,20.52,20.39,20.48,220956.0,20.39,20.52,20.39,20.48,220956.0
2025-06-12 14:20:00,20.48,20.71,20.45,20.64,291286.0,20.48,20.71,20.45,20.64,291286.0
2025-06-12 14:30:00,20.63,20.7,20.6,20.64,183427.0,20.63,20.7,20.6,20.64,183427.0
2025-06-12 14:40:00,20.63,20.74,20.62,20.67,373718.0,20.63,20.74,20.62,20.67,373718.0
2025-06-12 14:50:00,20.67,20.7,20.59,20.62,157073.0,20.67,20.7,20.59,20.62,157073.0
2025-06-12 15:00:00,20.63,20.68,20.57,20.66,122701.0,20.63,20.68,20.57,20.66,122701.0
2025-06-12 15:10:00,20.66,20.71,20.63,20.65,92238.0,20.66,20.71,20.63,20.65,92238.0
2025-06-12 15:20:00,20.66,20.69,20.61,20.66,85158.0,20.66,20.69,20.61,20.66,85158.0
2025-06-12 15:30:00,20.66,20.72,20.63,20.66,162296.0,20.66,20.72,20.63,20.66,162296.0
2025-06-12 15:40:00,20.67,20.75,20.66,20.7,210104.0,20.67,20.75,20.66,20.7,210104.0
2025-06-12 15:50:00,20.69,20.82,20.68,20.77,745712.0,20.69,20.82,20.68,20.77,745712.0
2025-06-13 09:30:00,22.32,22.4,21.75,21.78,2022542.0,22.32,22.4,21.75,21.78,2022542.0
2025-06-13 09:40:00,21.78,22.17,21.77,22.1,1453753.0,21.78,22.17,21.77,22.1,1453753.0
2025-06-13 09:50:00,22.1,22.48,21.94,22.37,1670199.0,22.1,22.48,21.94,22.37,1670199.0
2025-06-13 10:00:00,22.32,22.44,22.13,22.33,1197977.0,22.32,22.44,22.13,22.33,1197977.0
2025-06-13 10:10:00,22.33,22.54,22.31,22.47,1045928.0,22.33,22.54,22.31,22.47,1045928.0
2025-06-13 10:20:00,22.48,22.72,22.38,22.68,1358202.0,22.48,22.72,22.38,22.68,1358202.0
2025-06-13 10:30:00,22.68,22.74,22.39,22.43,1067012.0,22.68,22.74,22.39,22.43,1067012.0
2025-06-13 10:40:00,22.42,22.66,22.28,22.59,786837.0,22.42,22.66,22.28,22.59,786837.0
2025-06-13 10:50:00,22.59,22.65,21.95,21.99,1235478.0,22.59,22.65,21.95,21.99,1235478.0
2025-06-13 11:00:00,21.98,22.06,21.68,21.79,1212538.0,21.98,22.06,21.68,21.79,1212538.0
2025-06-13 11:10:00,21.79,21.94,21.73,21.78,997432.0,21.79,21.94,21.73,21.78,997432.0
2025-06-13 11:20:00,21.78,21.93,21.69,21.75,791509.0,21.78,21.93,21.69,21.75,791509.0
2025-06-13 11:30:00,21.75,21.82,21.62,21.77,815526.0,21.75,21.82,21.62,21.77,815526.0
2025-06-13 11:40:00,21.76,21.79,21.51,21.55,498459.0,21.76,21.79,21.51,21.55,498459.0
2025-06-13 11:50:00,21.54,21.59,21.46,21.49,725771.0,21.54,21.59,21.46,21.49,725771.0
2025-06-13 12:00:00,21.49,21.6,21.44,21.51,463986.0,21.49,21.6,21.44,21.51,463986.0
2025-06-13 12:10:00,21.5,21.6,21.49,21.56,378826.0,21.5,21.6,21.49,21.56,378826.0
2025-06-13 12:20:00,21.55,21.76,21.55,21.71,457564.0,21.55,21.76,21.55,21.71,457564.0
2025-06-13 12:30:00,21.71,21.8,21.63,21.8,334714.0,21.71,21.8,21.63,21.8,334714.0
2025-06-13 12:40:00,21.81,21.9,21.75,21.88,324585.0,21.81,21.9,21.75,21.88,324585.0
2025-06-13 12:50:00,21.88,21.89,21.66,21.76,338361.0,21.88,21.89,21.66,21.76,338361.0
2025-06-13 13:00:00,21.78,22.09,21.78,22.03,455668.0,21.78,22.09,21.78,22.03,455668.0
2025-06-13 13:10:00,22.03,22.33,22.02,22.22,715906.0,22.03,22.33,22.02,22.22,715906.0
2025-06-13 13:20:00,22.23,22.35,22.03,22.33,559874.0,22.23,22.35,22.03,22.33,559874.0
2025-06-13 13:30:00,22.35,22.47,22.19,22.45,809075.0,22.35,22.47,22.19,22.45,809075.0
2025-06-13 13:40:00,22.45,22.55,22.35,22.51,718555.0,22.45,22.55,22.35,22.51,718555.0
2025-06-13 13:50:00,22.52,22.53,22.27,22.4,601461.0,22.52,22.53,22.27,22.4,601461.0
2025-06-13 14:00:00,22.4,22.68,22.3,22.64,1086099.0,22.4,22.68,22.3,22.64,1086099.0
2025-06-13 14:10:00,22.64,22.84,22.58,22.72,1201676.0,22.64,22.84,22.58,22.72,1201676.0
2025-06-13 14:20:00,22.72,23.29,22.69,23.21,2090942.0,22.72,23.29,22.69,23.21,2090942.0
2025-06-13 14:30:00,23.22,23.74,23.18,23.59,2172599.0,23.22,23.74,23.18,23.59,2172599.0
2025-06-13 14:40:00,23.59,23.69,23.31,23.64,1649689.0,23.59,23.69,23.31,23.64,1649689.0
2025-06-13 14:50:00,23.64,23.65,23.24,23.24,1228892.0,23.64,23.65,23.24,23.24,1228892.0
2025-06-13 15:00:00,23.25,23.52,23.06,23.08,1174496.0,23.25,23.52,23.06,23.08,1174496.0
2025-06-13 15:10:00,23.08,23.27,22.92,23.18,1366972.0,23.08,23.27,22.92,23.18,1366972.0
2025-06-13 15:20:00,23.18,23.51,22.97,23.51,1554415.0,23.18,23.51,22.97,23.51,1554415.0
2025-06-13 15:30:00,23.5,23.52,23.15,23.34,1156041.0,23.5,23.52,23.15,23.34,1156041.0
2025-06-13 15:40:00,23.35,23.65,23.26,23.49,1609259.0,23.35,23.65,23.26,23.49,1609259.0
2025-06-13 15:50:00,23.48,23.53,23.24,23.25,2144130.0,23.48,23.53,23.24,23.25,2144130.0
2025-06-16 09:30:00,21.84,21.87,21.33,21.41,1424906.0,21.84,21.87,21.33,21.41,1424906.0
2025-06-16 09:40:00,21.42,21.43,21.2,21.21,905675.0,21.42,21.43,21.2,21.21,905675.0
2025-06-16 09:50:00,21.21,21.23,20.77,20.82,1932384.0,21.21,21.23,20.77,20.82,1932384.0
2025-06-16 10:00:00,20.81,20.81,20.62,20.78,1153999.0,20.81,20.81,20.62,20.78,1153999.0
2025-06-16 10:10:00,20.78,20.8,20.51,20.66,778007.0,20.78,20.8,20.51,20.66,778007.0
2025-06-16 10:20:00,20.65,20.71,20.57,20.62,706549.0,20.65,20.71,20.57,20.62,706549.0
2025-06-16 10:30:00,20.62,20.76,20.55,20.68,424241.0,20.62,20.76,20.55,20.68,424241.0
2025-06-16 10:40:00,20.67,20.81,20.65,20.78,393341.0,20.67,20.81,20.65,20.78,393341.0
2025-06-16 10:50:00,20.78,20.82,20.64,20.69,380402.0,20.78,20.82,20.64,20.69,380402.0
2025-06-16 11:00:00,20.68,20.87,20.67,20.85,361101.0,20.68,20.87,20.67,20.85,361101.0
2025-06-16 11:10:00,20.85,20.9,20.61,20.62,301141.0,20.85,20.9,20.61,20.62,301141.0
2025-06-16 11:20:00,20.62,20.81,20.52,20.78,554356.0,20.62,20.81,20.52,20.78,554356.0
2025-06-16 11:30:00,20.79,20.81,20.67,20.73,306503.0,20.79,20.81,20.67,20.73,306503.0
2025-06-16 11:40:00,20.73,20.8,20.67,20.77,204626.0,20.73,20.8,20.67,20.77,204626.0
2025-06-16 11:50:00,20.77,20.93,20.72,20.81,442213.0,20.77,20.93,20.72,20.81,442213.0
2025-06-16 12:00:00,20.8,20.96,20.78,20.92,283175.0,20.8,20.96,20.78,20.92,283175.0
2025-06-16 12:10:00,20.92,20.93,20.71,20.74,290262.0,20.92,20.93,20.71,20.74,290262.0
2025-06-16 12:20:00,20.74,20.87,20.68,20.87,466739.0,20.74,20.87,20.68,20.87,466739.0
2025-06-16 12:30:00,20.86,21.0,20.85,20.96,805059.0,20.86,21.0,20.85,20.96,805059.0
2025-06-16 12:40:00,20.96,21.12,20.96,21.05,499920.0,20.96,21.12,20.96,21.05,499920.0
2025-06-16 12:50:00,21.06,21.18,20.94,21.13,583829.0,21.06,21.18,20.94,21.13,583829.0
2025-06-16 13:00:00,21.14,21.24,21.05,21.11,713539.0,21.14,21.24,21.05,21.11,713539.0
2025-06-16 13:10:00,21.13,21.28,21.11,21.18,422829.0,21.13,21.28,21.11,21.18,422829.0
2025-06-16 13:20:00,21.19,21.23,21.0,21.01,530162.0,21.19,21.23,21.0,21.01,530162.0
2025-06-16 13:30:00,21.02,21.1,20.95,21.1,499126.0,21.02,21.1,20.95,21.1,499126.0
2025-06-16 13:40:00,21.11,21.12,21.06,21.09,139659.0,21.11,21.12,21.06,21.09,139659.0
2025-06-16 13:50:00,21.09,21.21,21.05,21.19,216228.0,21.09,21.21,21.05,21.19,216228.0
2025-06-16 14:00:00,21.2,21.22,21.05,21.1,213231.0,21.2,21.22,21.05,21.1,213231.0
2025-06-16 14:10:00,21.1,21.21,21.07,21.16,153980.0,21.1,21.21,21.07,21.16,153980.0
2025-06-16 14:20:00,21.15,21.21,21.06,21.09,83206.0,21.15,21.21,21.06,21.09,83206.0
2025-06-16 14:30:00,21.06,21.2,21.06,21.17,246398.0,21.06,21.2,21.06,21.17,246398.0
2025-06-16 14:40:00,21.17,21.18,21.08,21.16,120705.0,21.17,21.18,21.08,21.16,120705.0
2025-06-16 14:50:00,21.17,21.21,20.91,20.97,275340.0,21.17,21.21,20.91,20.97,275340.0
2025-06-16 15:00:00,20.97,21.06,20.91,21.05,163009.0,20.97,21.06,20.91,21.05,163009.0
2025-06-16 15:10:00,21.06,21.12,20.99,21.09,382453.0,21.06,21.12,20.99,21.09,382453.0
2025-06-16 15:20:00,21.1,21.15,20.93,21.02,396178.0,21.1,21.15,20.93,21.02,396178.0
2025-06-16 15:30:00,21.02,21.06,20.99,21.05,285992.0,21.02,21.06,20.99,21.05,285992.0
2025-06-16 15:40:00,21.04,21.05,20.76,20.79,447796.0,21.04,21.05,20.76,20.79,447796.0
2025-06-16 15:50:00,20.79,20.92,20.77,20.78,1017812.0,20.79,20.92,20.77,20.78,1017812.0
2025-06-17 09:30:00,21.34,21.52,21.19,21.32,963052.0,21.34,21.52,21.19,21.32,963052.0
2025-06-17 09:40:00,21.32,21.68,21.26,21.53,818778.0,21.32,21.68,21.26,21.53,818778.0
2025-06-17 09:50:00,21.54,21.67,21.39,21.42,562431.0,21.54,21.67,21.39,21.42,562431.0
2025-06-17 10:00:00,21.4,21.56,21.33,21.36,345033.0,21.4,21.56,21.33,21.36,345033.0
2025-06-17 10:10:00,21.36,21.39,21.15,21.36,804855.0,21.36,21.39,21.15,21.36,804855.0
2025-06-17 10:20:00,21.36,21.52,21.3,21.46,629032.0,21.36,21.52,21.3,21.46,629032.0
2025-06-17 10:30:00,21.47,21.61,21.38,21.5,437263.0,21.47,21.61,21.38,21.5,437263.0
2025-06-17 10:40:00,21.51,21.68,21.51,21.55,510794.0,21.51,21.68,21.51,21.55,510794.0
2025-06-17 10:50:00,21.55,21.69,21.51,21.68,290304.0,21.55,21.69,21.51,21.68,290304.0
2025-06-17 11:00:00,21.69,21.69,21.4,21.42,243191.0,21.69,21.69,21.4,21.42,243191.0
2025-06-17 11:10:00,21.42,21.51,21.32,21.48,319682.0,21.42,21.51,21.32,21.48,319682.0
2025-06-17 11:20:00,21.49,21.67,21.49,21.65,332865.0,21.49,21.67,21.49,21.65,332865.0
2025-06-17 11:30:00,21.65,21.81,21.56,21.63,609555.0,21.65,21.81,21.56,21.63,609555.0
2025-06-17 11:40:00,21.62,21.62,21.36,21.41,343451.0,21.62,21.62,21.36,21.41,343451.0
2025-06-17 11:50:00,21.41,21.54,21.38,21.52,597165.0,21.41,21.54,21.38,21.52,597165.0
2025-06-17 12:00:00,21.52,21.6,21.41,21.54,434727.0,21.52,21.6,21.41,21.54,434727.0
2025-06-17 12:10:00,21.54,21.55,21.38,21.38,374198.0,21.54,21.55,21.38,21.38,374198.0
2025-06-17 12:20:00,21.38,21.47,21.38,21.47,211397.0,21.38,21.47,21.38,21.47,211397.0
2025-06-17 12:30:00,21.46,21.52,21.32,21.36,383257.0,21.46,21.52,21.32,21.36,383257.0
2025-06-17 12:40:00,21.37,21.76,21.36,21.69,489787.0,21.37,21.76,21.36,21.69,489787.0
2025-06-17 12:50:00,21.71,21.98,21.63,21.95,622422.0,21.71,21.98,21.63,21.95,622422.0
2025-06-17 13:00:00,21.94,22.05,21.79,21.88,692954.0,21.94,22.05,21.79,21.88,692954.0
2025-06-17 13:10:00,21.89,22.08,21.85,22.04,331245.0,21.89,22.08,21.85,22.04,331245.0
2025-06-17 13:20:00,22.03,22.31,22.03,22.31,448986.0,22.03,22.31,22.03,22.31,448986.0
2025-06-17 13:30:00,22.31,22.39,21.99,22.11,667927.0,22.31,22.39,21.99,22.11,667927.0
2025-06-17 13:40:00,22.12,22.58,22.02,22.45,833008.0,22.12,22.58,22.02,22.45,833008.0
2025-06-17 13:50:00,22.46,22.66,22.38,22.56,1231156.0,22.46,22.66,22.38,22.56,1231156.0
2025-06-17 14:00:00,22.57,22.77,22.56,22.56,668167.0,22.57,22.77,22.56,22.56,668167.0
2025-06-17 14:10:00,22.55,22.63,22.34,22.57,1103835.0,22.55,22.63,22.34,22.57,1103835.0
2025-06-17 14:20:00,22.58,22.84,22.53,22.7,660292.0,22.58,22.84,22.53,22.7,660292.0
2025-06-17 14:30:00,22.71,22.92,22.62,22.85,1417624.0,22.71,22.92,22.62,22.85,1417624.0
2025-06-17 14:40:00,22.85,23.11,22.83,23.05,1646771.0,22.85,23.11,22.83,23.05,1646771.0
2025-06-17 14:50:00,23.06,23.17,22.68,22.73,1209172.0,23.06,23.17,22.68,22.73,1209172.0
2025-06-17 15:00:00,22.73,23.07,22.72,22.79,809386.0,22.73,23.07,22.72,22.79,809386.0
2025-06-17 15:10:00,22.79,22.85,22.68,22.75,648193.0,22.79,22.85,22.68,22.75,648193.0
2025-06-17 15:20:00,22.74,22.74,22.56,22.6,794241.0,22.74,22.74,22.56,22.6,794241.0
2025-06-17 15:30:00,22.59,22.69,22.28,22.35,1243721.0,22.59,22.69,22.28,22.35,1243721.0
2025-06-17 15:40:00,22.35,22.45,22.09,22.14,1615734.0,22.35,22.45,22.09,22.14,1615734.0
2025-06-17 15:50:00,22.14,22.62,22.06,22.57,1824356.0,22.14,22.62,22.06,22.57,1824356.0
2025-06-18 09:30:00,22.58,22.93,22.51,22.74,775326.0,22.58,22.93,22.51,22.74,775326.0
2025-06-18 09:40:00,22.73,22.83,22.44,22.52,538032.0,22.73,22.83,22.44,22.52,538032.0
2025-06-18 09:50:00,22.52,22.55,22.31,22.51,439596.0,22.52,22.55,22.31,22.51,439596.0
2025-06-18 10:00:00,22.5,22.64,21.91,21.96,1013766.0,22.5,22.64,21.91,21.96,1013766.0
2025-06-18 10:10:00,21.95,22.03,21.65,21.71,962760.0,21.95,22.03,21.65,21.71,962760.0
2025-06-18 10:20:00,21.71,21.72,21.42,21.56,980709.0,21.71,21.72,21.42,21.56,980709.0
2025-06-18 10:30:00,21.55,21.57,21.09,21.11,1310044.0,21.55,21.57,21.09,21.11,1310044.0
2025-06-18 10:40:00,21.11,21.48,21.11,21.41,798501.0,21.11,21.48,21.11,21.41,798501.0
2025-06-18 10:50:00,21.41,21.54,21.34,21.49,1081782.0,21.41,21.54,21.34,21.49,1081782.0
2025-06-18 11:00:00,21.48,21.64,21.42,21.64,502366.0,21.48,21.64,21.42,21.64,502366.0
2025-06-18 11:10:00,21.64,21.88,21.62,21.87,821192.0,21.64,21.88,21.62,21.87,821192.0
2025-06-18 11:20:00,21.87,22.0,21.82,21.9,1244358.0,21.87,22.0,21.82,21.9,1244358.0
2025-06-18 11:30:00,21.9,21.94,21.77,21.8,340431.0,21.9,21.94,21.77,21.8,340431.0
2025-06-18 11:40:00,21.8,21.94,21.76,21.78,320595.0,21.8,21.94,21.76,21.78,320595.0
2025-06-18 11:50:00,21.78,21.93,21.6,21.85,338563.0,21.78,21.93,21.6,21.85,338563.0
2025-06-18 12:00:00,21.87,21.97,21.74,21.75,306329.0,21.87,21.97,21.74,21.75,306329.0
2025-06-18 12:10:00,21.75,21.92,21.73,21.9,124254.0,21.75,21.92,21.73,21.9,124254.0
2025-06-18 12:20:00,21.9,22.01,21.79,21.97,346696.0,21.9,22.01,21.79,21.97,346696.0
2025-06-18 12:30:00,21.98,22.02,21.89,21.93,245167.0,21.98,22.02,21.89,21.93,245167.0
2025-06-18 12:40:00,21.93,21.97,21.81,21.91,268567.0,21.93,21.97,21.81,21.91,268567.0
2025-06-18 12:50:00,21.9,21.99,21.75,21.99,231199.0,21.9,21.99,21.75,21.99,231199.0
2025-06-18 13:00:00,22.0,22.04,21.87,21.94,278083.0,22.0,22.04,21.87,21.94,278083.0
2025-06-18 13:10:00,21.94,22.07,21.91,21.99,162324.0,21.94,22.07,21.91,21.99,162324.0
2025-06-18 13:20:00,21.99,22.31,21.96,22.3,667971.0,21.99,22.31,21.96,22.3,667971.0
2025-06-18 13:30:00,22.3,22.48,22.24,22.26,810495.0,22.3,22.48,22.24,22.26,810495.0
2025-06-18 13:40:00,22.27,22.28,22.0,22.09,488300.0,22.27,22.28,22.0,22.09,488300.0
2025-06-18 13:50:00,22.08,22.14,21.93,22.03,372941.0,22.08,22.14,21.93,22.03,372941.0
2025-06-18 14:00:00,21.94,22.26,21.65,22.14,1017496.0,21.94,22.26,21.65,22.14,1017496.0
2025-06-18 14:10:00,22.16,22.25,21.9,21.93,1069597.0,22.16,22.25,21.9,21.93,1069597.0
2025-06-18 14:20:00,21.93,22.03,21.61,21.71,1161213.0,21.93,22.03,21.61,21.71,1161213.0
2025-06-18 14:30:00,21.71,21.91,21.55,21.72,653825.0,21.71,21.91,21.55,21.72,653825.0
2025-06-18 14:40:00,21.75,21.78,21.36,21.61,787973.0,21.75,21.78,21.36,21.61,787973.0
2025-06-18 14:50:00,21.61,22.2,21.6,22.1,1041204.0,21.61,22.2,21.6,22.1,1041204.0
2025-06-18 15:00:00,22.11,22.21,21.84,22.14,908507.0,22.11,22.21,21.84,22.14,908507.0
2025-06-18 15:10:00,22.14,22.27,21.75,21.83,836764.0,22.14,22.27,21.75,21.83,836764.0
2025-06-18 15:20:00,21.83,22.13,21.69,22.11,1123408.0,21.83,22.13,21.69,22.11,1123408.0
2025-06-18 15:30:00,22.12,22.15,21.65,21.69,835303.0,22.12,22.15,21.65,21.69,835303.0
2025-06-18 15:40:00,21.7,21.77,21.57,21.71,346239.0,21.7,21.77,21.57,21.71,346239.0
2025-06-18 15:50:00,21.7,21.8,21.65,21.71,1177882.0,21.7,21.8,21.65,21.71,1177882.0
2025-06-20 09:30:00,21.4,21.48,21.28,21.39,825992.0,21.4,21.48,21.28,21.39,825992.0
2025-06-20 09:40:00,21.38,21.59,21.24,21.58,1173883.0,21.38,21.59,21.24,21.58,1173883.0
2025-06-20 09:50:00,21.58,21.77,21.46,21.72,1483553.0,21.58,21.77,21.46,21.72,1483553.0
2025-06-20 10:00:00,21.72,21.79,21.6,21.7,659226.0,21.72,21.79,21.6,21.7,659226.0
2025-06-20 10:10:00,21.71,21.8,21.6,21.62,379882.0,21.71,21.8,21.6,21.62,379882.0
2025-06-20 10:20:00,21.63,22.05,21.51,21.81,676166.0,21.63,22.05,21.51,21.81,676166.0
2025-06-20 10:30:00,21.8,21.96,21.65,21.67,351713.0,21.8,21.96,21.65,21.67,351713.0
2025-06-20 10:40:00,21.68,22.14,21.59,22.12,798081.0,21.68,22.14,21.59,22.12,798081.0
2025-06-20 10:50:00,22.11,22.29,22.0,22.11,591956.0,22.11,22.29,22.0,22.11,591956.0
2025-06-20 11:00:00,22.14,22.42,22.14,22.24,606680.0,22.14,22.42,22.14,22.24,606680.0
2025-06-20 11:10:00,22.24,22.25,21.93,21.94,540197.0,22.24,22.25,21.93,21.94,540197.0
2025-06-20 11:20:00,21.93,21.98,21.66,21.77,1286273.0,21.93,21.98,21.66,21.77,1286273.0
2025-06-20 11:30:00,21.77,21.77,21.34,21.35,1272008.0,21.77,21.77,21.34,21.35,1272008.0
2025-06-20 11:40:00,21.34,21.7,21.32,21.58,699922.0,21.34,21.7,21.32,21.58,699922.0
2025-06-20 11:50:00,21.57,21.93,21.57,21.88,516136.0,21.57,21.93,21.57,21.88,516136.0
2025-06-20 12:00:00,21.88,21.97,21.79,21.8,381632.0,21.88,21.97,21.79,21.8,381632.0
2025-06-20 12:10:00,21.81,21.99,21.68,21.88,350907.0,21.81,21.99,21.68,21.88,350907.0
2025-06-20 12:20:00,21.86,21.96,21.73,21.77,258249.0,21.86,21.96,21.73,21.77,258249.0
2025-06-20 12:30:00,21.76,21.77,21.6,21.71,192391.0,21.76,21.77,21.6,21.71,192391.0
2025-06-20 12:40:00,21.71,21.96,21.71,21.95,195958.0,21.71,21.96,21.71,21.95,195958.0
2025-06-20 12:50:00,21.94,21.95,21.73,21.87,380420.0,21.94,21.95,21.73,21.87,380420.0
2025-06-20 13:00:00,21.87,22.1,21.8,22.03,556740.0,21.87,22.1,21.8,22.03,556740.0
2025-06-20 13:10:00,22.03,22.1,21.86,22.07,403701.0,22.03,22.1,21.86,22.07,403701.0
2025-06-20 13:20:00,22.07,22.37,22.0,22.34,434210.0,22.07,22.37,22.0,22.34,434210.0
2025-06-20 13:30:00,22.33,22.54,22.25,22.51,904719.0,22.33,22.54,22.25,22.51,904719.0
2025-06-20 13:40:00,22.51,22.52,22.19,22.36,383130.0,22.51,22.52,22.19,22.36,383130.0
2025-06-20 13:50:00,22.36,22.38,22.11,22.14,248927.0,22.36,22.38,22.11,22.14,248927.0
2025-06-20 14:00:00,22.14,22.2,22.02,22.08,247783.0,22.14,22.2,22.02,22.08,247783.0
2025-06-20 14:10:00,22.07,22.13,21.84,21.86,357052.0,22.07,22.13,21.84,21.86,357052.0
2025-06-20 14:20:00,21.85,22.06,21.84,22.03,210123.0,21.85,22.06,21.84,22.03,210123.0
2025-06-20 14:30:00,22.03,22.11,21.9,22.08,175290.0,22.03,22.11,21.9,22.08,175290.0
2025-06-20 14:40:00,22.08,22.18,22.07,22.11,200313.0,22.08,22.18,22.07,22.11,200313.0
2025-06-20 14:50:00,22.12,22.35,22.09,22.3,304182.0,22.12,22.35,22.09,22.3,304182.0
2025-06-20 15:00:00,22.3,22.36,22.22,22.32,416020.0,22.3,22.36,22.22,22.32,416020.0
2025-06-20 15:10:00,22.32,22.35,22.21,22.28,269010.0,22.32,22.35,22.21,22.28,269010.0
2025-06-20 15:20:00,22.27,22.34,22.22,22.29,290624.0,22.27,22.34,22.22,22.29,290624.0
2025-06-20 15:30:00,22.28,22.28,22.01,22.17,432658.0,22.28,22.28,22.01,22.17,432658.0
2025-06-20 15:40:00,22.17,22.24,22.12,22.19,391089.0,22.17,22.24,22.12,22.19,391089.0
2025-06-20 15:50:00,22.19,22.23,21.78,22.1,1253226.0,22.19,22.23,21.78,22.1,1253226.0